NASDAQ:AMZN
Amazon Stock Price (Quote)
$174.63
-4.59 (-2.56%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $173.44 | $189.77 | Friday, 19th Apr 2024 AMZN stock ended at $174.63. This is 2.56% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.21% from a day low at $173.44 to a day high of $179.00. |
| 90 days | $153.90 | $189.77 | |
| 52 weeks | $101.15 | $189.77 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-17 | $174.42 | $174.87 | $172.61 | $173.13 | 92 331 120 |
| 2021-09-16 | $173.00 | $174.63 | $172.31 | $174.41 | 51 671 960 |
| 2021-09-15 | $172.13 | $174.27 | $170.10 | $173.79 | 60 278 980 |
| 2021-09-14 | $173.78 | $174.34 | $171.89 | $172.50 | 39 968 560 |
| 2021-09-13 | $174.14 | $174.90 | $171.90 | $172.86 | 52 148 940 |
| 2021-09-10 | $175.09 | $175.42 | $173.15 | $173.46 | 47 945 380 |
| 2021-09-09 | $176.30 | $177.50 | $174.02 | $174.21 | 54 384 820 |
| 2021-09-08 | $175.58 | $177.28 | $174.78 | $176.28 | 61 015 280 |
| 2021-09-07 | $173.90 | $176.40 | $173.85 | $175.46 | 55 517 880 |
| 2021-09-03 | $172.60 | $174.13 | $171.82 | $173.90 | 51 566 480 |
| 2021-09-02 | $174.74 | $175.60 | $172.75 | $173.16 | 58 511 880 |
| 2021-09-01 | $174.82 | $176.35 | $173.76 | $173.95 | 72 598 220 |
| 2021-08-31 | $171.24 | $173.63 | $169.78 | $173.54 | 87 032 680 |
| 2021-08-30 | $167.87 | $172.25 | $167.76 | $171.08 | 63 807 080 |
| 2021-08-27 | $166.66 | $167.62 | $165.69 | $167.48 | 48 047 380 |
| 2021-08-26 | $164.95 | $166.60 | $164.80 | $165.80 | 41 375 220 |
| 2021-08-25 | $165.49 | $166.05 | $164.31 | $164.96 | 33 606 120 |
| 2021-08-24 | $164.00 | $165.77 | $163.73 | $165.29 | 51 036 820 |
| 2021-08-23 | $160.60 | $164.05 | $160.50 | $163.29 | 65 362 620 |
| 2021-08-20 | $160.19 | $160.39 | $158.79 | $160.00 | 66 298 560 |
| 2021-08-19 | $159.70 | $161.65 | $159.12 | $159.39 | 74 457 240 |
| 2021-08-18 | $162.10 | $162.70 | $160.00 | $160.06 | 54 386 220 |
| 2021-08-17 | $163.88 | $164.02 | $161.28 | $162.10 | 67 758 440 |
| 2021-08-16 | $164.15 | $165.00 | $160.56 | $164.95 | 66 569 880 |
| 2021-08-13 | $165.28 | $165.30 | $164.15 | $164.70 | 41 133 980 |
