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 |
| Sep 16, 2016 | $38.66 | $39.02 | $38.58 | $38.93 | 109 983 640 |
| Sep 15, 2016 | $38.10 | $38.54 | $37.88 | $38.48 | 60 870 680 |
| Sep 14, 2016 | $38.11 | $38.38 | $37.94 | $38.05 | 50 636 440 |
| Sep 13, 2016 | $38.44 | $38.49 | $37.95 | $38.05 | 62 344 480 |
| Sep 12, 2016 | $37.87 | $38.63 | $37.80 | $38.57 | 62 494 080 |
| Sep 09, 2016 | $38.97 | $39.05 | $38.01 | $38.01 | 85 146 880 |
| Sep 08, 2016 | $39.19 | $39.33 | $39.07 | $39.20 | 40 610 220 |
| Sep 07, 2016 | $39.48 | $39.54 | $39.22 | $39.22 | 48 492 440 |
| Sep 06, 2016 | $38.70 | $39.47 | $38.51 | $39.44 | 74 395 760 |
| Sep 02, 2016 | $38.71 | $38.80 | $38.59 | $38.62 | 43 635 500 |
| Sep 01, 2016 | $38.55 | $38.60 | $38.34 | $38.53 | 35 845 420 |
| Aug 31, 2016 | $38.33 | $38.48 | $38.20 | $38.46 | 32 675 780 |
| Aug 30, 2016 | $38.55 | $38.59 | $38.28 | $38.38 | 34 183 160 |
| Aug 29, 2016 | $38.44 | $38.75 | $38.43 | $38.56 | 43 971 200 |
| Aug 26, 2016 | $38.00 | $38.50 | $37.99 | $38.45 | 55 536 600 |
| Aug 25, 2016 | $37.80 | $38.03 | $37.74 | $37.96 | 32 459 220 |
| Aug 24, 2016 | $38.15 | $38.17 | $37.77 | $37.86 | 34 882 140 |
| Aug 23, 2016 | $38.17 | $38.24 | $38.05 | $38.12 | 30 482 620 |
| Aug 22, 2016 | $37.88 | $37.99 | $37.61 | $37.97 | 33 585 020 |
| Aug 19, 2016 | $38.10 | $38.12 | $37.84 | $37.87 | 46 864 740 |
| Aug 18, 2016 | $38.20 | $38.26 | $38.03 | $38.22 | 29 176 680 |
| Aug 17, 2016 | $38.22 | $38.26 | $37.96 | $38.23 | 37 822 320 |
| Aug 16, 2016 | $38.43 | $38.44 | $38.19 | $38.20 | 32 091 220 |
| Aug 15, 2016 | $38.60 | $38.60 | $38.39 | $38.42 | 42 370 420 |
| Aug 12, 2016 | $38.42 | $38.66 | $38.42 | $38.63 | 31 266 360 |
