NASDAQ:AMZN
Amazon Stock Price (Quote)
$179.22
-2.06 (-1.14%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $173.52 | $189.77 | Thursday, 18th Apr 2024 AMZN stock ended at $179.22. This is 1.14% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.09% from a day low at $178.65 to a day high of $182.39. |
| 90 days | $152.74 | $189.77 | |
| 52 weeks | $101.15 | $189.77 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-25 | $116.63 | $116.86 | $114.32 | $115.00 | 61 685 066 |
| 2023-05-24 | $115.35 | $117.33 | $115.03 | $116.75 | 59 281 773 |
| 2023-05-23 | $114.27 | $117.14 | $113.79 | $114.99 | 61 099 430 |
| 2023-05-22 | $116.77 | $116.75 | $114.25 | $115.01 | 68 495 907 |
| 2023-05-19 | $118.16 | $118.31 | $115.70 | $116.25 | 51 923 090 |
| 2023-05-18 | $116.69 | $118.60 | $116.34 | $118.15 | 68 747 625 |
| 2023-05-17 | $114.89 | $115.83 | $114.23 | $115.50 | 64 621 873 |
| 2023-05-16 | $111.05 | $114.79 | $111.05 | $113.40 | 65 881 239 |
| 2023-05-15 | $111.15 | $112.29 | $109.25 | $111.20 | 51 838 354 |
| 2023-05-12 | $112.16 | $112.64 | $109.32 | $110.26 | 48 851 641 |
| 2023-05-11 | $111.03 | $113.28 | $110.49 | $112.18 | 73 145 270 |
| 2023-05-10 | $108.10 | $110.67 | $108.05 | $110.19 | 77 033 381 |
| 2023-05-09 | $105.48 | $106.79 | $105.16 | $106.62 | 43 123 985 |
| 2023-05-08 | $105.04 | $106.10 | $104.71 | $105.83 | 46 863 632 |
| 2023-05-05 | $104.27 | $105.76 | $103.55 | $105.66 | 56 407 750 |
| 2023-05-04 | $104.04 | $105.38 | $103.31 | $104.00 | 44 571 682 |
| 2023-05-03 | $103.74 | $105.96 | $103.29 | $103.65 | 64 596 760 |
| 2023-05-02 | $101.47 | $103.90 | $101.15 | $103.63 | 72 321 082 |
| 2023-05-01 | $104.95 | $105.23 | $101.82 | $102.05 | 71 685 223 |
| 2023-04-28 | $107.73 | $109.48 | $104.33 | $105.45 | 128 757 554 |
| 2023-04-27 | $108.16 | $110.85 | $106.80 | $109.82 | 112 341 266 |
| 2023-04-26 | $105.04 | $106.62 | $104.10 | $104.98 | 72 233 832 |
| 2023-04-25 | $104.91 | $105.44 | $102.51 | $102.57 | 62 333 339 |
| 2023-04-24 | $107.66 | $109.23 | $105.07 | $106.21 | 67 412 931 |
| 2023-04-21 | $106.10 | $108.15 | $105.08 | $106.96 | 86 654 254 |
