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 |
| Jun 01, 2016 | $36.05 | $36.32 | $35.91 | $35.97 | 65 262 140 |
| May 31, 2016 | $35.62 | $36.21 | $35.57 | $36.14 | 72 366 460 |
| May 27, 2016 | $35.75 | $35.83 | $35.56 | $35.61 | 44 983 280 |
| May 26, 2016 | $35.42 | $35.75 | $35.36 | $35.75 | 48 933 620 |
| May 25, 2016 | $35.40 | $35.54 | $35.28 | $35.42 | 65 532 620 |
| May 24, 2016 | $34.90 | $35.38 | $34.90 | $35.21 | 60 675 640 |
| May 23, 2016 | $35.21 | $35.30 | $34.82 | $34.84 | 51 901 640 |
| May 20, 2016 | $35.05 | $35.36 | $35.00 | $35.14 | 58 323 300 |
| May 19, 2016 | $34.59 | $34.97 | $34.48 | $34.93 | 60 511 320 |
| May 18, 2016 | $34.48 | $35.13 | $34.44 | $34.87 | 85 663 780 |
| May 17, 2016 | $35.50 | $35.72 | $34.70 | $34.76 | 102 427 140 |
| May 16, 2016 | $35.51 | $35.66 | $35.01 | $35.53 | 108 658 400 |
| May 13, 2016 | $35.73 | $35.96 | $35.33 | $35.50 | 95 267 980 |
| May 12, 2016 | $35.87 | $36.12 | $35.58 | $35.90 | 100 963 000 |
| May 11, 2016 | $35.29 | $35.95 | $35.08 | $35.66 | 146 763 920 |
| May 10, 2016 | $34.70 | $35.23 | $34.68 | $35.15 | 122 111 400 |
| May 09, 2016 | $33.70 | $34.35 | $33.57 | $33.99 | 79 643 220 |
| May 06, 2016 | $32.80 | $33.85 | $32.80 | $33.70 | 87 306 900 |
| May 05, 2016 | $33.67 | $33.82 | $32.80 | $32.95 | 97 682 280 |
| May 04, 2016 | $33.13 | $33.70 | $33.11 | $33.55 | 92 709 240 |
| May 03, 2016 | $33.87 | $34.02 | $33.52 | $33.57 | 98 466 840 |
| May 02, 2016 | $33.20 | $34.28 | $33.10 | $34.19 | 131 570 340 |
| Apr 29, 2016 | $33.30 | $33.50 | $32.70 | $32.98 | 206 214 780 |
| Apr 28, 2016 | $30.78 | $31.34 | $29.96 | $30.10 | 157 452 100 |
| Apr 27, 2016 | $30.59 | $30.80 | $30.06 | $30.33 | 81 375 340 |
