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 |
| Nov 28, 2016 | $38.85 | $38.85 | $38.21 | $38.34 | 88 776 560 |
| Nov 25, 2016 | $39.33 | $39.34 | $38.90 | $39.02 | 36 741 360 |
| Nov 23, 2016 | $39.09 | $39.09 | $38.66 | $39.01 | 70 805 260 |
| Nov 22, 2016 | $39.41 | $39.62 | $39.05 | $39.27 | 106 226 400 |
| Nov 21, 2016 | $38.30 | $39.02 | $38.26 | $39.00 | 92 291 480 |
| Nov 18, 2016 | $38.05 | $38.39 | $37.88 | $38.01 | 87 468 160 |
| Nov 17, 2016 | $37.47 | $37.88 | $37.40 | $37.82 | 73 795 240 |
| Nov 16, 2016 | $36.99 | $37.49 | $36.78 | $37.32 | 72 975 820 |
| Nov 15, 2016 | $36.50 | $37.34 | $36.30 | $37.16 | 135 115 700 |
| Nov 14, 2016 | $37.28 | $37.30 | $35.51 | $35.95 | 146 426 880 |
| Nov 11, 2016 | $36.79 | $37.16 | $36.45 | $36.95 | 132 455 680 |
| Nov 10, 2016 | $38.94 | $38.94 | $35.89 | $37.12 | 254 939 880 |
| Nov 09, 2016 | $38.20 | $38.88 | $38.00 | $38.59 | 171 257 840 |
| Nov 08, 2016 | $39.25 | $39.59 | $38.96 | $39.39 | 68 252 580 |
| Nov 07, 2016 | $38.58 | $39.39 | $38.55 | $39.25 | 119 687 080 |
| Nov 04, 2016 | $38.14 | $38.30 | $37.66 | $37.75 | 102 442 060 |
| Nov 03, 2016 | $38.25 | $38.85 | $38.20 | $38.35 | 77 449 920 |
| Nov 02, 2016 | $39.20 | $39.24 | $38.18 | $38.28 | 100 530 080 |
| Nov 01, 2016 | $39.95 | $40.04 | $38.84 | $39.27 | 106 108 560 |
| Oct 31, 2016 | $39.05 | $39.69 | $39.01 | $39.49 | 108 266 520 |
| Oct 28, 2016 | $39.10 | $39.47 | $38.73 | $38.82 | 216 821 460 |
| Oct 27, 2016 | $41.56 | $41.59 | $40.77 | $40.92 | 148 127 700 |
| Oct 26, 2016 | $41.64 | $41.67 | $41.00 | $41.13 | 79 962 040 |
| Oct 25, 2016 | $41.97 | $42.15 | $41.66 | $41.76 | 64 967 160 |
| Oct 24, 2016 | $41.25 | $41.92 | $41.11 | $41.90 | 81 217 980 |
