NASDAQ:AMZN
Amazon Stock Price (Quote)
$179.00
+4.00 (+2.29%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $166.37 | $189.77 | Wednesday, 1st May 2024 AMZN stock ended at $179.00. This is 2.29% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.87% from a day low at $176.56 to a day high of $185.15. |
| 90 days | $155.62 | $189.77 | |
| 52 weeks | $103.29 | $189.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2023 | $133.74 | $135.19 | $132.71 | $134.68 | 40 689 406 |
| Aug 18, 2023 | $131.62 | $134.07 | $131.15 | $133.22 | 46 941 001 |
| Aug 17, 2023 | $135.46 | $136.09 | $133.53 | $133.98 | 47 235 205 |
| Aug 16, 2023 | $137.19 | $137.27 | $135.01 | $135.07 | 40 481 350 |
| Aug 15, 2023 | $140.05 | $141.28 | $137.23 | $137.67 | 41 486 707 |
| Aug 14, 2023 | $138.30 | $140.59 | $137.75 | $140.57 | 45 513 467 |
| Aug 11, 2023 | $137.40 | $139.33 | $137.15 | $138.41 | 39 740 079 |
| Aug 10, 2023 | $139.08 | $140.41 | $137.49 | $138.56 | 51 710 709 |
| Aug 09, 2023 | $139.97 | $140.32 | $137.10 | $137.85 | 47 468 735 |
| Aug 08, 2023 | $140.62 | $140.84 | $138.42 | $139.94 | 50 569 453 |
| Aug 07, 2023 | $140.99 | $142.54 | $138.95 | $142.22 | 69 793 346 |
| Aug 04, 2023 | $141.06 | $143.63 | $139.32 | $139.57 | 150 441 160 |
| Aug 03, 2023 | $127.48 | $129.84 | $126.41 | $128.91 | 63 486 571 |
| Aug 02, 2023 | $130.15 | $130.15 | $126.82 | $128.21 | 48 870 402 |
| Aug 01, 2023 | $133.55 | $133.69 | $131.62 | $131.69 | 40 728 623 |
| Jul 31, 2023 | $133.20 | $133.87 | $132.39 | $133.68 | 41 187 529 |
| Jul 28, 2023 | $129.69 | $133.01 | $129.33 | $132.21 | 45 193 915 |
| Jul 27, 2023 | $131.00 | $132.63 | $127.79 | $128.25 | 51 098 662 |
| Jul 26, 2023 | $126.51 | $129.08 | $126.11 | $128.15 | 49 924 141 |
| Jul 25, 2023 | $129.31 | $129.58 | $128.53 | $129.13 | 35 433 237 |
| Jul 24, 2023 | $130.31 | $131.66 | $128.35 | $128.80 | 40 081 149 |
| Jul 21, 2023 | $131.34 | $131.37 | $128.42 | $130.00 | 96 482 177 |
| Jul 20, 2023 | $134.07 | $134.79 | $129.33 | $129.96 | 58 241 931 |
| Jul 19, 2023 | $133.39 | $135.99 | $132.53 | $135.36 | 51 522 977 |
| Jul 18, 2023 | $132.71 | $133.86 | $131.36 | $132.83 | 52 590 236 |
