NASDAQ:AMZN
Amazon Stock Price (Quote)
$179.00
+4.00 (+2.29%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $166.37 | $189.77 | Wednesday, 1st May 2024 AMZN stock ended at $179.00. This is 2.29% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.87% from a day low at $176.56 to a day high of $185.15. |
| 90 days | $155.62 | $189.77 | |
| 52 weeks | $103.29 | $189.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $98.11 | $98.44 | $96.29 | $97.24 | 38 673 226 |
| Mar 27, 2023 | $99.07 | $99.34 | $97.08 | $98.04 | 46 654 977 |
| Mar 24, 2023 | $98.07 | $98.30 | $96.40 | $98.13 | 56 080 858 |
| Mar 23, 2023 | $100.43 | $101.06 | $97.62 | $98.71 | 57 460 831 |
| Mar 22, 2023 | $100.45 | $102.10 | $98.61 | $98.70 | 57 389 375 |
| Mar 21, 2023 | $98.14 | $100.85 | $98.00 | $100.61 | 58 480 567 |
| Mar 20, 2023 | $98.41 | $98.48 | $95.70 | $97.71 | 62 280 907 |
| Mar 17, 2023 | $99.79 | $100.66 | $97.46 | $98.95 | 87 055 103 |
| Mar 16, 2023 | $95.75 | $100.99 | $95.61 | $100.04 | 84 796 810 |
| Mar 15, 2023 | $93.22 | $96.67 | $93.07 | $96.20 | 70 223 084 |
| Mar 14, 2023 | $93.83 | $95.07 | $92.71 | $94.88 | 60 806 364 |
| Mar 13, 2023 | $89.97 | $94.02 | $88.12 | $92.43 | 72 456 267 |
| Mar 10, 2023 | $92.67 | $93.57 | $90.25 | $90.73 | 69 430 294 |
| Mar 09, 2023 | $93.68 | $96.21 | $92.18 | $92.25 | 55 625 834 |
| Mar 08, 2023 | $93.60 | $94.17 | $92.18 | $93.92 | 44 504 651 |
| Mar 07, 2023 | $94.06 | $95.09 | $92.78 | $93.55 | 48 471 287 |
| Mar 06, 2023 | $95.19 | $96.55 | $93.74 | $93.75 | 51 066 782 |
| Mar 03, 2023 | $92.74 | $94.94 | $92.66 | $94.90 | 54 851 085 |
| Mar 02, 2023 | $91.41 | $92.23 | $90.39 | $92.13 | 54 128 863 |
| Mar 01, 2023 | $93.87 | $94.68 | $91.59 | $92.17 | 52 050 846 |
| Feb 28, 2023 | $93.14 | $94.69 | $92.92 | $94.23 | 41 923 731 |
| Feb 27, 2023 | $94.28 | $94.78 | $93.14 | $93.76 | 44 746 527 |
| Feb 24, 2023 | $93.53 | $94.14 | $92.32 | $93.50 | 54 302 503 |
| Feb 23, 2023 | $96.12 | $96.43 | $93.67 | $95.82 | 47 764 413 |
| Feb 22, 2023 | $95.10 | $97.01 | $94.80 | $95.79 | 57 342 327 |
