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 |
| Oct 21, 2016 | $40.47 | $40.97 | $40.45 | $40.95 | 55 860 300 |
| Oct 20, 2016 | $40.70 | $40.79 | $40.16 | $40.52 | 63 038 780 |
| Oct 19, 2016 | $41.02 | $41.03 | $40.76 | $40.88 | 41 814 120 |
| Oct 18, 2016 | $41.11 | $41.16 | $40.75 | $40.88 | 50 250 080 |
| Oct 17, 2016 | $41.08 | $41.10 | $40.58 | $40.65 | 67 229 840 |
| Oct 14, 2016 | $41.75 | $41.79 | $41.15 | $41.15 | 59 972 280 |
| Oct 13, 2016 | $41.45 | $41.59 | $41.06 | $41.46 | 61 827 740 |
| Oct 12, 2016 | $41.70 | $41.88 | $41.51 | $41.70 | 47 608 320 |
| Oct 11, 2016 | $42.05 | $42.06 | $41.42 | $41.55 | 71 763 600 |
| Oct 10, 2016 | $42.16 | $42.26 | $42.01 | $42.09 | 36 542 860 |
| Oct 07, 2016 | $42.29 | $42.30 | $41.87 | $41.97 | 48 398 440 |
| Oct 06, 2016 | $42.19 | $42.36 | $42.03 | $42.08 | 53 680 260 |
| Oct 05, 2016 | $41.90 | $42.28 | $41.81 | $42.22 | 69 381 100 |
| Oct 04, 2016 | $42.05 | $42.12 | $41.51 | $41.70 | 59 006 280 |
| Oct 03, 2016 | $41.80 | $41.99 | $41.56 | $41.84 | 55 388 960 |
| Sep 30, 2016 | $41.63 | $42.00 | $41.62 | $41.87 | 88 611 320 |
| Sep 29, 2016 | $41.41 | $41.88 | $41.23 | $41.45 | 98 444 960 |
| Sep 28, 2016 | $40.90 | $41.51 | $40.85 | $41.44 | 88 421 560 |
| Sep 27, 2016 | $40.09 | $40.83 | $40.06 | $40.81 | 76 392 000 |
| Sep 26, 2016 | $40.09 | $40.30 | $39.86 | $39.96 | 53 027 940 |
| Sep 23, 2016 | $40.16 | $40.39 | $40.11 | $40.29 | 47 070 220 |
| Sep 22, 2016 | $39.71 | $40.29 | $39.71 | $40.24 | 81 578 200 |
| Sep 21, 2016 | $39.16 | $39.53 | $38.95 | $39.49 | 54 372 880 |
| Sep 20, 2016 | $38.80 | $39.07 | $38.80 | $39.01 | 38 739 280 |
| Sep 19, 2016 | $39.00 | $39.10 | $38.55 | $38.76 | 45 944 420 |
