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 |
| Jul 24, 2020 | $146.50 | $151.58 | $144.40 | $150.45 | 112 648 260 |
| Jul 23, 2020 | $154.91 | $154.91 | $148.50 | $149.33 | 113 138 120 |
| Jul 22, 2020 | $156.25 | $157.50 | $153.26 | $155.00 | 82 064 220 |
| Jul 21, 2020 | $161.62 | $162.03 | $155.29 | $156.91 | 122 699 260 |
| Jul 20, 2020 | $150.01 | $160.07 | $149.70 | $159.84 | 151 934 820 |
| Jul 17, 2020 | $150.45 | $151.20 | $147.42 | $148.10 | 93 760 380 |
| Jul 16, 2020 | $148.55 | $151.60 | $145.91 | $150.00 | 127 883 840 |
| Jul 15, 2020 | $154.01 | $154.92 | $148.66 | $150.44 | 115 777 480 |
| Jul 14, 2020 | $154.45 | $156.37 | $147.50 | $154.20 | 144 638 660 |
| Jul 13, 2020 | $162.55 | $167.21 | $153.42 | $155.20 | 154 402 600 |
| Jul 10, 2020 | $159.59 | $160.75 | $156.79 | $160.00 | 109 719 640 |
| Jul 09, 2020 | $155.80 | $159.69 | $153.70 | $159.13 | 127 755 180 |
| Jul 08, 2020 | $151.13 | $154.20 | $150.62 | $154.06 | 100 751 400 |
| Jul 07, 2020 | $152.93 | $153.48 | $149.50 | $150.01 | 104 889 520 |
| Jul 06, 2020 | $146.75 | $152.99 | $146.50 | $152.85 | 137 612 840 |
| Jul 02, 2020 | $145.60 | $147.78 | $143.56 | $144.52 | 131 867 740 |
| Jul 01, 2020 | $137.90 | $144.75 | $137.70 | $143.94 | 127 268 780 |
| Jun 30, 2020 | $134.25 | $138.48 | $133.75 | $137.94 | 75 393 720 |
| Jun 29, 2020 | $134.50 | $134.84 | $131.50 | $134.02 | 84 468 440 |
| Jun 26, 2020 | $138.75 | $139.13 | $134.40 | $134.64 | 129 015 680 |
| Jun 25, 2020 | $136.98 | $137.81 | $135.61 | $137.73 | 59 372 040 |
| Jun 24, 2020 | $139.00 | $139.80 | $136.05 | $136.72 | 90 532 100 |
| Jun 23, 2020 | $136.30 | $139.16 | $135.90 | $138.22 | 84 634 140 |
| Jun 22, 2020 | $134.23 | $135.75 | $133.45 | $135.69 | 64 175 600 |
| Jun 19, 2020 | $133.90 | $134.87 | $132.95 | $133.75 | 115 539 260 |
