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 |
| Aug 11, 2016 | $38.50 | $38.69 | $38.46 | $38.56 | 40 394 800 |
| Aug 10, 2016 | $38.49 | $38.61 | $38.31 | $38.43 | 32 085 600 |
| Aug 09, 2016 | $38.37 | $38.63 | $38.35 | $38.42 | 37 521 820 |
| Aug 08, 2016 | $38.34 | $38.35 | $38.05 | $38.33 | 39 725 440 |
| Aug 05, 2016 | $38.24 | $38.42 | $38.15 | $38.30 | 54 087 820 |
| Aug 04, 2016 | $37.69 | $38.25 | $37.52 | $38.04 | 63 564 160 |
| Aug 03, 2016 | $37.85 | $37.94 | $37.61 | $37.73 | 71 630 500 |
| Aug 02, 2016 | $38.19 | $38.25 | $37.85 | $38.03 | 72 065 600 |
| Aug 01, 2016 | $37.99 | $38.53 | $37.85 | $38.39 | 71 564 100 |
| Jul 29, 2016 | $38.25 | $38.30 | $37.75 | $37.94 | 135 541 000 |
| Jul 28, 2016 | $37.30 | $37.67 | $36.99 | $37.63 | 152 351 600 |
| Jul 27, 2016 | $36.90 | $37.05 | $36.69 | $36.83 | 58 262 680 |
| Jul 26, 2016 | $37.14 | $37.16 | $36.64 | $36.78 | 50 593 540 |
| Jul 25, 2016 | $37.33 | $37.43 | $36.77 | $36.98 | 53 585 800 |
| Jul 22, 2016 | $37.39 | $37.56 | $37.18 | $37.24 | 45 554 220 |
| Jul 21, 2016 | $37.38 | $37.47 | $37.14 | $37.22 | 46 341 440 |
| Jul 20, 2016 | $37.20 | $37.31 | $37.04 | $37.29 | 44 239 460 |
| Jul 19, 2016 | $36.63 | $37.17 | $36.62 | $37.00 | 44 336 400 |
| Jul 18, 2016 | $36.77 | $37.08 | $36.44 | $36.80 | 59 098 280 |
| Jul 15, 2016 | $37.33 | $37.33 | $36.70 | $36.77 | 62 427 700 |
| Jul 14, 2016 | $37.44 | $37.45 | $36.95 | $37.06 | 47 809 440 |
| Jul 13, 2016 | $37.34 | $37.84 | $37.06 | $37.13 | 82 845 300 |
| Jul 12, 2016 | $37.84 | $37.87 | $37.02 | $37.41 | 112 473 140 |
| Jul 11, 2016 | $37.50 | $37.80 | $37.35 | $37.69 | 63 905 440 |
| Jul 08, 2016 | $37.01 | $37.31 | $36.90 | $37.29 | 68 584 340 |
