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 |
| Feb 22, 2021 | $160.41 | $161.62 | $158.61 | $159.04 | 70 023 580 |
| Feb 19, 2021 | $166.41 | $166.68 | $162.29 | $162.50 | 86 103 680 |
| Feb 18, 2021 | $164.12 | $166.90 | $163.70 | $166.41 | 60 672 140 |
| Feb 17, 2021 | $163.18 | $166.05 | $162.98 | $165.43 | 66 041 980 |
| Feb 16, 2021 | $162.70 | $165.42 | $162.68 | $163.45 | 51 465 620 |
| Feb 12, 2021 | $162.50 | $164.01 | $161.67 | $163.89 | 46 706 780 |
| Feb 11, 2021 | $164.60 | $164.60 | $162.40 | $163.11 | 46 028 340 |
| Feb 10, 2021 | $165.70 | $165.90 | $162.70 | $164.33 | 60 431 000 |
| Feb 09, 2021 | $165.62 | $166.90 | $164.89 | $165.25 | 44 070 520 |
| Feb 08, 2021 | $167.93 | $168.25 | $165.20 | $166.15 | 65 147 820 |
| Feb 05, 2021 | $165.95 | $168.85 | $165.14 | $167.61 | 71 965 260 |
| Feb 04, 2021 | $166.50 | $167.35 | $163.89 | $166.55 | 73 413 220 |
| Feb 03, 2021 | $171.25 | $171.70 | $165.43 | $165.63 | 141 775 620 |
| Feb 02, 2021 | $169.00 | $171.39 | $168.06 | $169.00 | 141 962 120 |
| Feb 01, 2021 | $162.12 | $167.51 | $161.75 | $167.14 | 83 164 040 |
| Jan 29, 2021 | $161.50 | $161.85 | $159.30 | $160.31 | 85 871 120 |
| Jan 28, 2021 | $161.75 | $165.08 | $161.43 | $161.88 | 62 984 560 |
| Jan 27, 2021 | $167.07 | $167.33 | $160.35 | $161.63 | 93 203 160 |
| Jan 26, 2021 | $164.82 | $166.90 | $164.14 | $166.31 | 59 104 700 |
| Jan 25, 2021 | $166.43 | $168.19 | $162.16 | $164.70 | 74 995 060 |
| Jan 22, 2021 | $165.22 | $166.10 | $164.16 | $164.61 | 56 438 280 |
| Jan 21, 2021 | $164.65 | $167.43 | $164.48 | $165.35 | 98 837 020 |
| Jan 20, 2021 | $159.10 | $163.99 | $158.75 | $163.17 | 106 196 700 |
| Jan 19, 2021 | $155.35 | $157.25 | $154.80 | $156.04 | 65 475 600 |
| Jan 15, 2021 | $156.15 | $157.13 | $154.76 | $155.21 | 84 479 900 |
