NASDAQ:AMZN
$102.24
(
3.04%
)
Friday, 27th Jan 2023
Amazon Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.43 | $103.49 | Friday, 27th Jan 2023 AMZN stock ended at $102.24. This is 3.04% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 3.97% from a day low at $99.53 to a day high of $103.49. |
| 90 days | $81.43 | $104.87 | |
| 52 weeks | $81.43 | $170.83 |
Historical Amazon.com, Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $99.53 | $103.49 | $99.53 | $102.24 | 86 852 622 |
| 2023-01-26 | $98.24 | $99.49 | $96.92 | $99.22 | 67 914 278 |
| 2023-01-25 | $92.56 | $97.24 | $91.52 | $97.18 | 93 016 108 |
| 2023-01-24 | $96.93 | $98.09 | $96.00 | $96.32 | 60 161 559 |
| 2023-01-23 | $97.56 | $97.78 | $95.86 | $97.52 | 76 175 512 |
| 2023-01-20 | $93.86 | $97.35 | $93.20 | $97.25 | 67 307 100 |
| 2023-01-19 | $94.74 | $95.44 | $92.86 | $93.68 | 69 006 702 |
| 2023-01-18 | $97.25 | $99.32 | $95.38 | $95.46 | 79 570 400 |
| 2023-01-17 | $98.68 | $98.89 | $95.73 | $96.05 | 72 755 001 |
| 2023-01-13 | $94.18 | $98.37 | $94.12 | $98.12 | 85 549 432 |
| 2023-01-12 | $96.93 | $97.19 | $93.50 | $95.27 | 85 254 800 |
| 2023-01-11 | $90.93 | $95.26 | $90.93 | $95.09 | 103 126 200 |
| 2023-01-10 | $87.57 | $90.19 | $87.29 | $89.87 | 67 756 600 |
| 2023-01-09 | $87.46 | $89.48 | $87.08 | $87.36 | 65 266 100 |
| 2023-01-06 | $83.03 | $86.40 | $81.43 | $86.08 | 83 219 100 |
| 2023-01-05 | $85.33 | $85.42 | $83.07 | $83.12 | 64 237 616 |
| 2023-01-04 | $86.55 | $86.98 | $83.36 | $85.14 | 66 580 199 |
| 2023-01-03 | $85.46 | $86.96 | $84.21 | $85.82 | 70 628 413 |
| 2022-12-30 | $83.12 | $84.05 | $82.47 | $84.00 | 61 722 538 |
| 2022-12-29 | $82.87 | $84.55 | $82.55 | $84.18 | 53 991 640 |
| 2022-12-28 | $82.80 | $83.48 | $81.69 | $81.82 | 57 346 351 |
| 2022-12-27 | $84.97 | $85.35 | $83.00 | $83.04 | 53 970 144 |
| 2022-12-23 | $83.25 | $85.78 | $82.93 | $85.25 | 57 192 001 |
| 2022-12-22 | $85.52 | $85.68 | $82.25 | $83.79 | 81 440 352 |
| 2022-12-21 | $86.18 | $87.23 | $85.21 | $86.77 | 59 067 156 |
| 2022-12-20 | $85.33 | $86.61 | $84.33 | $85.19 | 74 348 301 |
| 2022-12-19 | $87.51 | $87.63 | $84.51 | $84.92 | 83 530 060 |
| 2022-12-16 | $88.27 | $89.35 | $86.73 | $87.86 | 146 144 064 |
| 2022-12-15 | $89.89 | $89.97 | $87.47 | $88.45 | 84 802 877 |
| 2022-12-14 | $92.50 | $93.46 | $89.87 | $91.58 | 70 283 506 |
| 2022-12-13 | $95.23 | $96.25 | $90.52 | $92.49 | 100 212 038 |
| 2022-12-12 | $89.21 | $90.58 | $87.87 | $90.55 | 61 999 762 |
| 2022-12-09 | $88.90 | $90.30 | $88.63 | $89.09 | 67 398 506 |
| 2022-12-08 | $89.24 | $90.86 | $87.88 | $90.35 | 73 305 887 |
| 2022-12-07 | $88.34 | $89.89 | $87.48 | $88.46 | 68 086 880 |
| 2022-12-06 | $90.50 | $91.04 | $87.90 | $88.25 | 75 503 628 |
| 2022-12-05 | $93.05 | $94.06 | $90.82 | $91.01 | 71 535 526 |
| 2022-12-02 | $94.48 | $95.36 | $93.78 | $94.13 | 72 496 388 |
| 2022-12-01 | $96.99 | $97.23 | $94.92 | $95.50 | 68 487 969 |
| 2022-11-30 | $92.47 | $96.54 | $91.53 | $96.54 | 102 805 806 |
| 2022-11-29 | $94.04 | $94.41 | $91.44 | $92.42 | 65 567 286 |
| 2022-11-28 | $93.93 | $96.40 | $93.43 | $93.95 | 75 062 316 |
| 2022-11-25 | $93.79 | $94.43 | $93.07 | $93.41 | 35 088 609 |
| 2022-11-23 | $93.24 | $94.58 | $92.83 | $94.13 | 59 414 684 |
| 2022-11-22 | $92.62 | $93.35 | $90.87 | $93.20 | 62 166 962 |
| 2022-11-21 | $93.97 | $95.02 | $90.59 | $92.15 | 68 254 463 |
| 2022-11-18 | $95.95 | $95.99 | $92.48 | $93.83 | 56 418 311 |
| 2022-11-17 | $95.37 | $96.97 | $94.03 | $94.10 | 63 417 336 |
| 2022-11-16 | $96.85 | $98.49 | $95.54 | $96.76 | 70 662 052 |
| 2022-11-15 | $103.21 | $103.79 | $97.34 | $99.17 | 95 888 800 |
About Amazon.com, Inc.
Amazon.com, Inc. engages in the retail sale of consumer products and subscriptions in North America and internationally. The company operates through three segments: North America, International, and Amazon Web Services (AWS). It sells merchandise and content purchased for resale from third-party sellers through physical and online stores. The company also manufactures and sells electronic devices, including Kindle, Fire tablets, Fire TVs, Rings,... AMZN Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
