NASDAQ:AMZN
Amazon Stock Price (Quote)
$186.21
+1.49 (+0.81%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 AMZN stock ended at $186.21. This is 0.81% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.32% from a day low at $185.43 to a day high of $187.87. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 26, 2020 | $167.56 | $172.59 | $167.23 | $172.09 | 130 174 860 |
| Aug 25, 2020 | $164.75 | $167.87 | $163.35 | $167.32 | 79 835 640 |
| Aug 24, 2020 | $165.51 | $169.02 | $162.88 | $165.37 | 93 325 160 |
| Aug 21, 2020 | $164.75 | $165.72 | $163.77 | $164.24 | 71 517 240 |
| Aug 20, 2020 | $162.60 | $165.63 | $161.90 | $164.87 | 66 649 560 |
| Aug 19, 2020 | $165.15 | $165.80 | $162.80 | $163.02 | 83 702 740 |
| Aug 18, 2020 | $160.60 | $166.00 | $160.29 | $165.62 | 106 919 480 |
| Aug 17, 2020 | $158.66 | $159.75 | $157.71 | $159.12 | 53 824 740 |
| Aug 14, 2020 | $158.91 | $158.91 | $156.00 | $157.40 | 55 034 460 |
| Aug 13, 2020 | $159.15 | $160.88 | $157.75 | $158.05 | 62 980 860 |
| Aug 12, 2020 | $155.40 | $158.72 | $155.07 | $158.11 | 70 544 580 |
| Aug 11, 2020 | $155.66 | $157.96 | $153.65 | $154.03 | 74 360 960 |
| Aug 10, 2020 | $158.52 | $158.63 | $155.08 | $157.41 | 63 345 480 |
| Aug 07, 2020 | $161.20 | $162.04 | $157.03 | $158.37 | 78 722 540 |
| Aug 06, 2020 | $159.72 | $162.37 | $158.27 | $161.25 | 78 812 040 |
| Aug 05, 2020 | $157.19 | $160.68 | $156.37 | $160.25 | 78 600 500 |
| Aug 04, 2020 | $155.06 | $158.36 | $155.06 | $156.94 | 93 535 880 |
| Aug 03, 2020 | $159.03 | $159.20 | $155.20 | $155.59 | 101 448 260 |
| Jul 31, 2020 | $162.20 | $162.34 | $157.55 | $158.23 | 161 666 600 |
| Jul 30, 2020 | $150.70 | $154.60 | $150.25 | $152.59 | 122 275 500 |
| Jul 29, 2020 | $151.55 | $151.96 | $149.84 | $151.68 | 59 440 700 |
| Jul 28, 2020 | $152.71 | $153.85 | $149.79 | $150.02 | 62 533 020 |
| Jul 27, 2020 | $153.10 | $154.90 | $150.79 | $152.76 | 83 407 580 |
