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 |
| Mar 07, 2016 | $28.68 | $28.68 | $27.78 | $28.14 | 98 650 540 |
| Mar 04, 2016 | $29.05 | $29.07 | $28.55 | $28.76 | 68 330 900 |
| Mar 03, 2016 | $28.90 | $28.99 | $28.66 | $28.87 | 54 825 840 |
| Mar 02, 2016 | $29.09 | $29.25 | $28.69 | $29.01 | 91 643 400 |
| Mar 01, 2016 | $27.81 | $28.96 | $27.80 | $28.95 | 100 769 040 |
| Feb 29, 2016 | $27.70 | $28.24 | $27.63 | $27.63 | 82 907 920 |
| Feb 26, 2016 | $28.01 | $28.13 | $27.66 | $27.76 | 97 465 780 |
| Feb 25, 2016 | $27.78 | $27.97 | $27.26 | $27.76 | 90 509 260 |
| Feb 24, 2016 | $27.29 | $27.71 | $26.66 | $27.70 | 124 633 360 |
| Feb 23, 2016 | $27.78 | $27.85 | $27.27 | $27.65 | 81 015 800 |
| Feb 22, 2016 | $27.11 | $28.03 | $27.05 | $27.98 | 111 331 060 |
| Feb 19, 2016 | $26.04 | $26.80 | $25.77 | $26.75 | 99 494 340 |
| Feb 18, 2016 | $27.06 | $27.06 | $26.19 | $26.25 | 94 700 160 |
| Feb 17, 2016 | $26.44 | $26.87 | $25.97 | $26.71 | 96 480 040 |
| Feb 16, 2016 | $25.97 | $26.22 | $25.58 | $26.06 | 102 370 000 |
| Feb 12, 2016 | $25.54 | $25.84 | $25.07 | $25.35 | 107 695 740 |
| Feb 11, 2016 | $24.56 | $25.47 | $24.20 | $25.19 | 147 947 860 |
| Feb 10, 2016 | $24.59 | $25.23 | $24.30 | $24.52 | 135 673 620 |
| Feb 09, 2016 | $23.90 | $24.92 | $23.70 | $24.10 | 141 558 300 |
| Feb 08, 2016 | $24.32 | $24.68 | $23.76 | $24.41 | 196 510 180 |
| Feb 05, 2016 | $26.46 | $26.47 | $24.96 | $25.11 | 194 178 580 |
| Feb 04, 2016 | $26.25 | $26.95 | $25.96 | $26.81 | 123 981 400 |
| Feb 03, 2016 | $27.68 | $27.80 | $26.10 | $26.55 | 200 974 180 |
| Feb 02, 2016 | $28.50 | $28.58 | $27.50 | $27.61 | 126 240 500 |
| Feb 01, 2016 | $28.91 | $29.09 | $28.52 | $28.74 | 127 102 460 |
