NASDAQ:AMZN
Amazon Stock Price (Quote)
$179.62
+5.95 (+3.43%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $166.37 | $189.77 | Friday, 26th Apr 2024 AMZN stock ended at $179.62. This is 3.43% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.66% from a day low at $176.13 to a day high of $180.82. |
| 90 days | $154.81 | $189.77 | |
| 52 weeks | $101.15 | $189.77 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $29.92 | $30.20 | $29.62 | $30.16 | 52 821 240 |
| Apr 11, 2016 | $29.81 | $30.20 | $29.75 | $29.80 | 54 085 340 |
| Apr 08, 2016 | $29.72 | $29.89 | $29.45 | $29.73 | 51 838 720 |
| Apr 07, 2016 | $29.94 | $29.98 | $29.45 | $29.57 | 63 780 740 |
| Apr 06, 2016 | $29.38 | $30.12 | $29.38 | $30.10 | 56 998 180 |
| Apr 05, 2016 | $29.54 | $29.67 | $29.26 | $29.31 | 46 177 680 |
| Apr 04, 2016 | $29.95 | $29.98 | $29.53 | $29.66 | 49 416 500 |
| Apr 01, 2016 | $29.52 | $29.95 | $29.42 | $29.93 | 58 347 720 |
| Mar 31, 2016 | $29.96 | $30.04 | $29.61 | $29.68 | 53 636 220 |
| Mar 30, 2016 | $29.84 | $30.16 | $29.75 | $29.93 | 77 808 900 |
| Mar 29, 2016 | $29.01 | $29.79 | $28.83 | $29.69 | 87 851 340 |
| Mar 28, 2016 | $29.22 | $29.24 | $28.78 | $28.99 | 62 430 340 |
| Mar 24, 2016 | $28.36 | $29.18 | $28.35 | $29.15 | 103 710 780 |
| Mar 23, 2016 | $28.05 | $28.62 | $27.91 | $28.48 | 79 674 400 |
| Mar 22, 2016 | $27.26 | $28.14 | $27.25 | $28.02 | 80 011 280 |
| Mar 21, 2016 | $27.45 | $27.76 | $26.93 | $27.70 | 103 114 640 |
| Mar 18, 2016 | $28.05 | $28.12 | $27.30 | $27.60 | 145 937 700 |
| Mar 17, 2016 | $28.48 | $28.57 | $27.75 | $27.97 | 118 562 100 |
| Mar 16, 2016 | $28.83 | $29.07 | $28.56 | $28.71 | 70 753 380 |
| Mar 15, 2016 | $28.55 | $29.08 | $28.35 | $28.85 | 77 536 420 |
| Mar 14, 2016 | $28.35 | $28.84 | $28.15 | $28.67 | 69 083 040 |
| Mar 11, 2016 | $28.35 | $28.50 | $28.14 | $28.48 | 75 426 200 |
| Mar 10, 2016 | $28.34 | $28.35 | $27.40 | $27.95 | 78 397 840 |
| Mar 09, 2016 | $27.98 | $28.02 | $27.51 | $27.97 | 87 545 660 |
| Mar 08, 2016 | $27.89 | $28.57 | $27.74 | $28.01 | 94 599 040 |
