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 |
| May 04, 2021 | $167.81 | $168.40 | $163.61 | $165.59 | 108 716 980 |
| May 03, 2021 | $174.24 | $174.33 | $168.64 | $169.32 | 116 310 600 |
| Apr 30, 2021 | $176.26 | $177.70 | $173.13 | $173.37 | 139 402 000 |
| Apr 29, 2021 | $175.25 | $175.72 | $171.75 | $173.57 | 153 647 620 |
| Apr 28, 2021 | $171.74 | $174.49 | $171.25 | $172.93 | 92 637 680 |
| Apr 27, 2021 | $172.17 | $173.00 | $169.90 | $170.87 | 76 542 800 |
| Apr 26, 2021 | $167.40 | $171.42 | $166.55 | $170.45 | 97 614 160 |
| Apr 23, 2021 | $165.96 | $168.75 | $165.43 | $167.04 | 63 932 240 |
| Apr 22, 2021 | $168.58 | $168.64 | $165.07 | $165.45 | 51 539 000 |
| Apr 21, 2021 | $165.80 | $168.14 | $165.19 | $168.10 | 44 218 900 |
| Apr 20, 2021 | $168.68 | $169.15 | $165.80 | $166.73 | 52 460 640 |
| Apr 19, 2021 | $169.52 | $171.80 | $168.01 | $168.60 | 54 508 100 |
| Apr 16, 2021 | $169.00 | $170.34 | $167.78 | $169.97 | 63 690 980 |
| Apr 15, 2021 | $168.55 | $169.85 | $167.60 | $168.95 | 64 661 600 |
| Apr 14, 2021 | $170.20 | $170.21 | $166.30 | $166.65 | 62 704 080 |
| Apr 13, 2021 | $170.04 | $171.60 | $169.78 | $170.00 | 66 016 740 |
| Apr 12, 2021 | $167.76 | $169.75 | $167.56 | $168.97 | 65 635 960 |
| Apr 09, 2021 | $165.24 | $168.61 | $164.45 | $168.61 | 86 769 460 |
| Apr 08, 2021 | $165.55 | $166.23 | $164.60 | $164.97 | 56 241 800 |
| Apr 07, 2021 | $161.69 | $165.18 | $161.18 | $163.97 | 66 924 540 |
| Apr 06, 2021 | $161.19 | $162.37 | $160.85 | $161.19 | 50 756 180 |
| Apr 05, 2021 | $158.65 | $161.80 | $158.06 | $161.34 | 66 297 640 |
| Apr 01, 2021 | $155.90 | $158.12 | $155.78 | $158.05 | 58 806 360 |
| Mar 31, 2021 | $153.20 | $155.97 | $153.13 | $154.70 | 61 877 920 |
| Mar 30, 2021 | $153.50 | $153.65 | $151.70 | $152.76 | 46 752 060 |
