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 |
| Dec 04, 2020 | $159.91 | $159.91 | $157.94 | $158.13 | 58 272 220 |
| Dec 03, 2020 | $160.27 | $161.43 | $159.07 | $159.34 | 57 840 780 |
| Dec 02, 2020 | $161.08 | $161.60 | $158.66 | $160.18 | 62 548 480 |
| Dec 01, 2020 | $159.43 | $162.45 | $157.86 | $161.00 | 90 887 640 |
| Nov 30, 2020 | $160.42 | $161.42 | $156.28 | $158.40 | 81 278 320 |
| Nov 27, 2020 | $160.56 | $160.81 | $159.50 | $159.77 | 47 857 340 |
| Nov 25, 2020 | $157.09 | $159.90 | $157.01 | $159.25 | 75 496 060 |
| Nov 24, 2020 | $155.03 | $156.71 | $154.31 | $155.90 | 71 742 040 |
| Nov 23, 2020 | $155.83 | $156.99 | $153.27 | $154.92 | 94 177 740 |
| Nov 20, 2020 | $155.85 | $156.64 | $154.90 | $154.97 | 66 927 760 |
| Nov 19, 2020 | $155.27 | $156.25 | $154.05 | $155.85 | 59 955 400 |
| Nov 18, 2020 | $156.70 | $157.00 | $155.26 | $155.27 | 58 336 720 |
| Nov 17, 2020 | $159.18 | $159.46 | $156.76 | $156.78 | 68 894 700 |
| Nov 16, 2020 | $154.66 | $157.14 | $153.63 | $156.55 | 76 173 520 |
| Nov 13, 2020 | $156.10 | $157.09 | $154.27 | $156.44 | 75 251 740 |
| Nov 12, 2020 | $158.00 | $158.79 | $154.30 | $155.51 | 87 424 160 |
| Nov 11, 2020 | $153.09 | $156.96 | $152.50 | $156.87 | 87 170 460 |
| Nov 10, 2020 | $154.75 | $155.70 | $150.97 | $151.75 | 131 299 120 |
| Nov 09, 2020 | $161.55 | $164.45 | $155.61 | $157.19 | 143 808 120 |
| Nov 06, 2020 | $165.23 | $166.10 | $161.60 | $165.57 | 92 345 000 |
| Nov 05, 2020 | $166.00 | $168.34 | $164.44 | $166.10 | 115 713 700 |
| Nov 04, 2020 | $158.00 | $162.24 | $156.99 | $162.06 | 136 780 820 |
| Nov 03, 2020 | $150.93 | $153.75 | $149.05 | $152.42 | 97 954 940 |
| Nov 02, 2020 | $153.09 | $153.99 | $147.51 | $150.22 | 144 704 600 |
| Oct 30, 2020 | $157.89 | $158.35 | $150.95 | $151.81 | 167 921 620 |
