NASDAQ:AMZN
Amazon Stock Price (Quote)
$179.00
+4.00 (+2.29%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $166.37 | $189.77 | Wednesday, 1st May 2024 AMZN stock ended at $179.00. This is 2.29% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.87% from a day low at $176.56 to a day high of $185.15. |
| 90 days | $155.62 | $189.77 | |
| 52 weeks | $103.29 | $189.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 23, 2020 | $156.02 | $156.35 | $149.62 | $149.99 | 113 053 300 |
| Sep 22, 2020 | $151.69 | $156.70 | $150.01 | $156.45 | 138 975 820 |
| Sep 21, 2020 | $145.33 | $148.10 | $143.55 | $148.02 | 122 291 500 |
| Sep 18, 2020 | $151.59 | $151.89 | $145.28 | $147.75 | 177 826 000 |
| Sep 17, 2020 | $150.46 | $151.47 | $148.63 | $150.44 | 128 980 780 |
| Sep 16, 2020 | $159.00 | $159.36 | $153.71 | $153.91 | 90 551 180 |
| Sep 15, 2020 | $156.81 | $158.75 | $155.45 | $157.81 | 80 430 700 |
| Sep 14, 2020 | $158.65 | $159.37 | $154.80 | $155.15 | 90 591 920 |
| Sep 11, 2020 | $160.43 | $160.87 | $154.20 | $155.81 | 100 876 840 |
| Sep 10, 2020 | $165.36 | $167.49 | $158.53 | $158.76 | 106 614 820 |
| Sep 09, 2020 | $160.15 | $165.16 | $159.25 | $163.43 | 103 773 500 |
| Sep 08, 2020 | $157.20 | $162.54 | $156.50 | $157.49 | 121 608 720 |
| Sep 04, 2020 | $165.90 | $169.08 | $155.56 | $164.73 | 174 355 080 |
| Sep 03, 2020 | $174.25 | $174.42 | $165.15 | $168.40 | 162 912 260 |
| Sep 02, 2020 | $177.35 | $177.61 | $174.33 | $176.57 | 78 629 520 |
| Sep 01, 2020 | $174.48 | $175.69 | $173.35 | $174.96 | 69 431 840 |
| Aug 31, 2020 | $170.45 | $174.75 | $170.25 | $172.55 | 83 591 700 |
| Aug 28, 2020 | $171.15 | $171.67 | $169.33 | $170.09 | 57 639 560 |
| Aug 27, 2020 | $172.50 | $172.65 | $168.90 | $170.00 | 84 648 500 |
