NASDAQ:AMZN
Amazon Stock Price (Quote)
$179.62
+5.95 (+3.43%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $166.37 | $189.77 | Friday, 26th Apr 2024 AMZN stock ended at $179.62. This is 3.43% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.66% from a day low at $176.13 to a day high of $180.82. |
| 90 days | $154.81 | $189.77 | |
| 52 weeks | $101.15 | $189.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $177.80 | $180.82 | $176.13 | $179.62 | 41 954 611 |
| Apr 25, 2024 | $169.68 | $173.92 | $166.37 | $173.67 | 45 248 733 |
| Apr 24, 2024 | $179.94 | $180.32 | $176.18 | $176.59 | 32 198 310 |
| Apr 23, 2024 | $178.08 | $179.93 | $175.98 | $179.54 | 35 781 326 |
| Apr 22, 2024 | $176.94 | $178.86 | $174.56 | $177.23 | 34 125 949 |
| Apr 19, 2024 | $178.74 | $179.00 | $173.44 | $174.63 | 53 471 598 |
| Apr 18, 2024 | $181.47 | $182.39 | $178.65 | $179.22 | 30 128 186 |
| Apr 17, 2024 | $184.31 | $184.57 | $179.82 | $181.28 | 31 151 861 |
| Apr 16, 2024 | $183.27 | $184.83 | $182.26 | $183.32 | 32 425 678 |
| Apr 15, 2024 | $187.43 | $188.69 | $183.07 | $183.62 | 47 772 721 |
| Apr 12, 2024 | $187.72 | $188.38 | $185.08 | $186.13 | 38 310 306 |
| Apr 11, 2024 | $186.74 | $189.77 | $185.51 | $189.05 | 39 517 152 |
| Apr 10, 2024 | $182.77 | $186.27 | $182.67 | $185.95 | 35 145 774 |
| Apr 09, 2024 | $187.24 | $187.34 | $184.21 | $185.67 | 36 274 859 |
| Apr 08, 2024 | $186.90 | $187.29 | $184.81 | $185.19 | 38 904 905 |
| Apr 05, 2024 | $182.38 | $186.27 | $181.97 | $185.07 | 41 959 426 |
| Apr 04, 2024 | $184.20 | $185.10 | $180.00 | $180.00 | 40 916 250 |
| Apr 03, 2024 | $179.90 | $182.87 | $179.84 | $182.41 | 29 044 211 |
| Apr 02, 2024 | $179.07 | $180.79 | $178.38 | $180.69 | 31 309 191 |
| Apr 01, 2024 | $180.79 | $183.00 | $179.96 | $180.97 | 26 968 211 |
| Mar 28, 2024 | $180.13 | $181.70 | $179.26 | $180.38 | 36 539 057 |
| Mar 27, 2024 | $179.88 | $180.00 | $177.31 | $179.83 | 30 392 089 |
| Mar 26, 2024 | $180.15 | $180.45 | $178.00 | $178.30 | 28 994 732 |
| Mar 25, 2024 | $178.01 | $180.99 | $177.24 | $179.71 | 29 242 131 |
| Mar 22, 2024 | $177.75 | $179.26 | $176.75 | $178.87 | 27 175 822 |
