NASDAQ:AMZN
Amazon Stock Price (Quote)
$181.28
-2.04 (-1.11%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $173.52 | $189.77 | Wednesday, 17th Apr 2024 AMZN stock ended at $181.28. This is 1.11% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.64% from a day low at $179.82 to a day high of $184.57. |
| 90 days | $151.82 | $189.77 | |
| 52 weeks | $101.15 | $189.77 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-17 | $130.39 | $132.54 | $128.71 | $131.47 | 49 281 596 |
| 2023-10-16 | $130.69 | $133.07 | $130.43 | $132.55 | 42 322 757 |
| 2023-10-13 | $132.98 | $133.31 | $128.95 | $129.79 | 43 644 857 |
| 2023-10-12 | $132.17 | $134.48 | $131.23 | $132.33 | 54 033 270 |
| 2023-10-11 | $129.74 | $132.05 | $129.61 | $131.83 | 40 443 392 |
| 2023-10-10 | $128.82 | $130.74 | $128.05 | $129.48 | 39 045 428 |
| 2023-10-09 | $126.22 | $128.79 | $124.76 | $128.26 | 37 079 881 |
| 2023-10-06 | $124.16 | $128.45 | $124.13 | $127.96 | 45 408 530 |
| 2023-10-05 | $126.71 | $126.73 | $124.33 | $125.96 | 38 569 182 |
| 2023-10-04 | $126.06 | $127.36 | $125.68 | $127.00 | 42 571 266 |
| 2023-10-03 | $128.06 | $128.52 | $124.25 | $124.72 | 50 660 984 |
| 2023-10-02 | $127.28 | $130.47 | $126.54 | $129.46 | 45 443 625 |
| 2023-09-29 | $128.20 | $129.15 | $126.32 | $127.12 | 61 219 385 |
| 2023-09-28 | $124.04 | $126.58 | $123.04 | $125.98 | 53 341 355 |
| 2023-09-27 | $125.76 | $127.48 | $124.13 | $125.98 | 64 389 199 |
| 2023-09-26 | $130.12 | $130.38 | $125.28 | $125.98 | 68 925 012 |
| 2023-09-25 | $129.36 | $131.78 | $128.78 | $131.27 | 44 482 255 |
| 2023-09-22 | $131.11 | $132.03 | $128.52 | $129.12 | 51 903 976 |
| 2023-09-21 | $131.94 | $132.23 | $129.31 | $129.33 | 68 018 275 |
| 2023-09-20 | $138.55 | $139.37 | $135.20 | $135.29 | 42 127 744 |
| 2023-09-19 | $138.70 | $138.84 | $135.56 | $137.63 | 59 092 001 |
| 2023-09-18 | $140.48 | $141.73 | $139.22 | $139.98 | 39 984 835 |
| 2023-09-15 | $142.69 | $143.57 | $140.10 | $140.39 | 93 770 479 |
| 2023-09-14 | $145.08 | $145.86 | $142.96 | $144.72 | 63 334 415 |
| 2023-09-13 | $140.95 | $144.98 | $140.87 | $144.85 | 60 188 833 |
