NASDAQ:AMZN
Amazon Stock Price (Quote)
$187.48
-2.02 (-1.07%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $166.37 | $191.70 | Friday, 10th May 2024 AMZN stock ended at $187.48. This is 1.07% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.58% from a day low at $186.93 to a day high of $189.89. |
| 90 days | $165.74 | $191.70 | |
| 52 weeks | $109.25 | $191.70 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $37.92 | $37.98 | $37.71 | $37.86 | 50 210 520 |
| Jan 03, 2017 | $37.90 | $37.94 | $37.39 | $37.68 | 70 421 320 |
| Dec 30, 2016 | $38.32 | $38.37 | $37.41 | $37.49 | 82 788 980 |
| Dec 29, 2016 | $38.62 | $38.67 | $38.04 | $38.26 | 63 165 980 |
| Dec 28, 2016 | $38.81 | $39.00 | $38.53 | $38.61 | 66 020 500 |
| Dec 27, 2016 | $38.17 | $38.73 | $38.06 | $38.57 | 52 774 500 |
| Dec 23, 2016 | $38.23 | $38.33 | $37.90 | $38.03 | 39 632 320 |
| Dec 22, 2016 | $38.41 | $38.56 | $38.15 | $38.32 | 50 871 020 |
| Dec 21, 2016 | $38.50 | $38.56 | $38.29 | $38.53 | 40 892 580 |
| Dec 20, 2016 | $38.43 | $38.72 | $38.39 | $38.56 | 54 072 580 |
| Dec 19, 2016 | $37.94 | $38.53 | $37.81 | $38.30 | 62 264 800 |
| Dec 16, 2016 | $38.25 | $38.26 | $37.70 | $37.89 | 96 964 380 |
| Dec 15, 2016 | $38.31 | $38.46 | $38.02 | $38.05 | 76 038 540 |
| Dec 14, 2016 | $38.91 | $39.04 | $38.14 | $38.44 | 109 096 720 |
| Dec 13, 2016 | $38.25 | $39.12 | $38.10 | $38.72 | 105 705 760 |
| Dec 12, 2016 | $38.32 | $38.34 | $37.86 | $38.01 | 59 278 900 |
| Dec 09, 2016 | $38.50 | $38.51 | $38.27 | $38.43 | 49 418 460 |
| Dec 08, 2016 | $38.59 | $38.69 | $38.26 | $38.37 | 63 792 160 |
| Dec 07, 2016 | $38.23 | $38.52 | $37.79 | $38.52 | 73 698 120 |
| Dec 06, 2016 | $38.20 | $38.41 | $37.86 | $38.24 | 75 894 920 |
| Dec 05, 2016 | $37.25 | $38.07 | $37.10 | $37.97 | 86 294 460 |
| Dec 02, 2016 | $37.17 | $37.42 | $36.84 | $37.02 | 71 226 140 |
| Dec 01, 2016 | $37.62 | $37.67 | $36.90 | $37.18 | 93 319 860 |
| Nov 30, 2016 | $38.10 | $38.40 | $37.51 | $37.53 | 92 518 920 |
| Nov 29, 2016 | $38.40 | $38.49 | $38.07 | $38.13 | 65 446 880 |
