NASDAQ:AMZN
Amazon Stock Price (Quote)
$176.59
-2.95 (-1.64%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $173.44 | $189.77 | Wednesday, 24th Apr 2024 AMZN stock ended at $176.59. This is 1.64% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.35% from a day low at $176.18 to a day high of $180.32. |
| 90 days | $154.55 | $189.77 | |
| 52 weeks | $101.15 | $189.77 |
| Date | Open | High | Low | Close | Volume |
| Jul 13, 2021 | $185.11 | $188.65 | $183.57 | $183.87 | 76 918 340 |
| Jul 12, 2021 | $187.20 | $187.86 | $184.84 | $185.93 | 51 432 700 |
| Jul 09, 2021 | $186.13 | $187.40 | $184.67 | $185.97 | 74 861 740 |
| Jul 08, 2021 | $182.18 | $188.00 | $181.06 | $186.57 | 103 576 260 |
| Jul 07, 2021 | $185.87 | $186.71 | $183.95 | $184.83 | 105 461 240 |
| Jul 06, 2021 | $176.51 | $184.27 | $176.45 | $183.79 | 134 865 360 |
| Jul 02, 2021 | $172.58 | $175.59 | $171.85 | $175.55 | 63 511 140 |
| Jul 01, 2021 | $171.73 | $172.85 | $170.47 | $171.65 | 40 741 060 |
| Jun 30, 2021 | $172.05 | $173.58 | $171.75 | $172.01 | 48 019 840 |
| Jun 29, 2021 | $171.94 | $172.80 | $171.15 | $172.41 | 41 968 780 |
| Jun 28, 2021 | $170.80 | $172.40 | $170.68 | $172.19 | 44 755 860 |
| Jun 25, 2021 | $173.20 | $173.24 | $169.71 | $170.07 | 78 717 340 |
| Jun 24, 2021 | $175.38 | $176.24 | $171.54 | $172.45 | 76 639 980 |
| Jun 23, 2021 | $175.25 | $176.05 | $174.16 | $175.19 | 54 266 820 |
| Jun 22, 2021 | $172.90 | $176.19 | $172.80 | $175.27 | 66 901 640 |
| Jun 21, 2021 | $173.82 | $174.10 | $171.70 | $172.70 | 65 417 800 |
| Jun 18, 2021 | $174.00 | $175.35 | $173.69 | $174.35 | 104 954 740 |
| Jun 17, 2021 | $170.16 | $174.86 | $170.05 | $174.46 | 102 646 620 |
| Jun 16, 2021 | $169.60 | $171.32 | $168.03 | $170.76 | 84 055 640 |
| Jun 15, 2021 | $169.20 | $169.85 | $168.16 | $169.16 | 48 524 000 |
| Jun 14, 2021 | $167.34 | $169.25 | $166.78 | $169.19 | 51 093 100 |
| Jun 11, 2021 | $167.48 | $168.33 | $166.67 | $167.34 | 54 347 040 |
| Jun 10, 2021 | $164.10 | $167.55 | $164.06 | $167.48 | 69 452 600 |
| Jun 09, 2021 | $163.64 | $164.88 | $163.54 | $164.06 | 49 110 600 |
| Jun 08, 2021 | $161.13 | $163.98 | $160.90 | $163.21 | 68 334 600 |
