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 |
| Jul 07, 2016 | $36.97 | $36.98 | $36.58 | $36.83 | 58 915 660 |
| Jul 06, 2016 | $36.29 | $36.89 | $36.13 | $36.88 | 78 764 580 |
| Jul 05, 2016 | $36.14 | $36.41 | $35.98 | $36.41 | 48 628 620 |
| Jul 01, 2016 | $35.87 | $36.40 | $35.83 | $36.28 | 58 406 460 |
| Jun 30, 2016 | $35.86 | $35.97 | $35.63 | $35.78 | 57 101 180 |
| Jun 29, 2016 | $35.79 | $35.98 | $35.68 | $35.78 | 61 401 040 |
| Jun 28, 2016 | $35.00 | $35.40 | $34.91 | $35.40 | 80 739 140 |
| Jun 27, 2016 | $34.60 | $34.84 | $34.11 | $34.57 | 111 613 600 |
| Jun 24, 2016 | $34.65 | $35.63 | $34.61 | $34.95 | 152 650 220 |
| Jun 23, 2016 | $35.78 | $36.11 | $35.63 | $36.10 | 56 499 480 |
| Jun 22, 2016 | $35.83 | $35.85 | $35.38 | $35.53 | 45 207 540 |
| Jun 21, 2016 | $35.79 | $35.92 | $35.64 | $35.79 | 42 750 680 |
| Jun 20, 2016 | $35.68 | $36.07 | $35.54 | $35.70 | 73 543 240 |
| Jun 17, 2016 | $35.91 | $35.91 | $34.96 | $35.32 | 117 955 720 |
| Jun 16, 2016 | $35.60 | $35.90 | $35.27 | $35.88 | 61 959 220 |
| Jun 15, 2016 | $36.10 | $36.13 | $35.67 | $35.71 | 54 188 240 |
| Jun 14, 2016 | $35.62 | $36.04 | $35.61 | $35.97 | 50 138 440 |
| Jun 13, 2016 | $35.70 | $36.10 | $35.56 | $35.76 | 67 044 020 |
| Jun 10, 2016 | $36.12 | $36.25 | $35.71 | $35.90 | 68 514 360 |
| Jun 09, 2016 | $36.16 | $36.45 | $36.12 | $36.38 | 43 406 360 |
| Jun 08, 2016 | $36.32 | $36.47 | $36.08 | $36.33 | 44 467 320 |
| Jun 07, 2016 | $36.49 | $36.50 | $36.03 | $36.19 | 54 649 260 |
| Jun 06, 2016 | $36.33 | $36.58 | $36.22 | $36.34 | 54 096 120 |
| Jun 03, 2016 | $36.34 | $36.35 | $35.92 | $36.28 | 67 272 520 |
| Jun 02, 2016 | $36.05 | $36.41 | $35.78 | $36.41 | 60 531 500 |
