NASDAQ:AMZN
Amazon Stock Price (Quote)
$179.54
+2.31 (+1.30%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $173.44 | $189.77 | Tuesday, 23rd Apr 2024 AMZN stock ended at $179.54. This is 1.30% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.25% from a day low at $175.98 to a day high of $179.93. |
| 90 days | $154.55 | $189.77 | |
| 52 weeks | $101.15 | $189.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2020 | $162.47 | $163.20 | $158.12 | $158.14 | 111 766 600 |
| Oct 27, 2020 | $161.25 | $164.58 | $160.57 | $164.32 | 85 820 940 |
| Oct 26, 2020 | $159.94 | $164.15 | $157.67 | $160.35 | 118 018 020 |
| Oct 23, 2020 | $159.55 | $160.27 | $157.00 | $160.22 | 69 333 740 |
| Oct 22, 2020 | $159.49 | $159.94 | $156.10 | $158.82 | 82 033 060 |
| Oct 21, 2020 | $160.63 | $161.69 | $158.00 | $159.25 | 91 837 760 |
| Oct 20, 2020 | $161.11 | $163.30 | $159.60 | $160.85 | 90 060 560 |
| Oct 19, 2020 | $164.98 | $166.45 | $159.64 | $160.36 | 104 412 320 |
| Oct 16, 2020 | $168.16 | $169.98 | $158.00 | $163.64 | 128 797 060 |
| Oct 15, 2020 | $164.60 | $167.79 | $164.00 | $166.93 | 104 468 960 |
| Oct 14, 2020 | $172.35 | $173.24 | $167.00 | $168.19 | 116 578 320 |
| Oct 13, 2020 | $173.40 | $174.62 | $171.21 | $172.18 | 114 713 940 |
| Oct 12, 2020 | $167.50 | $174.81 | $166.98 | $172.15 | 167 227 560 |
| Oct 09, 2020 | $160.50 | $164.45 | $159.89 | $164.33 | 98 157 420 |
| Oct 08, 2020 | $161.25 | $161.66 | $158.75 | $159.53 | 63 482 280 |
| Oct 07, 2020 | $156.75 | $160.00 | $156.62 | $159.78 | 86 084 780 |
| Oct 06, 2020 | $158.25 | $159.10 | $154.50 | $155.00 | 101 629 140 |
| Oct 05, 2020 | $157.29 | $160.13 | $157.04 | $159.96 | 75 056 640 |
| Oct 02, 2020 | $157.68 | $159.79 | $156.15 | $156.25 | 112 051 960 |
| Oct 01, 2020 | $160.40 | $161.20 | $158.60 | $161.06 | 99 064 120 |
| Sep 30, 2020 | $157.06 | $160.64 | $156.70 | $157.44 | 97 922 020 |
| Sep 29, 2020 | $158.77 | $159.41 | $156.63 | $157.24 | 70 067 960 |
| Sep 28, 2020 | $157.44 | $158.75 | $155.86 | $158.70 | 84 483 300 |
| Sep 25, 2020 | $152.74 | $155.08 | $149.95 | $154.76 | 92 304 040 |
| Sep 24, 2020 | $148.89 | $153.47 | $148.25 | $150.99 | 110 587 840 |
