AMAZON.COM, INC.
(NASDAQ:AMZN)
179.52 USD +2.29 (+1.29%)
Delayed Price / Updated:
4:00 PM EDT, Apr 23, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for AMZN -- 03/23/2024 to 04/23/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/23/2024 |
$179.93 |
$175.98 |
$179.52 |
37,046,519 |
+1.29% |
04/22/2024 |
$178.87 |
$174.56 |
$177.23 |
37,924,890 |
+1.49% |
04/19/2024 |
$179.00 |
$173.44 |
$174.63 |
56,000,729 |
-2.56% |
04/18/2024 |
$182.39 |
$178.65 |
$179.22 |
30,723,793 |
-1.14% |
04/17/2024 |
$184.57 |
$179.82 |
$181.28 |
31,359,673 |
-1.11% |
04/16/2024 |
$184.83 |
$182.26 |
$183.32 |
32,891,265 |
-0.16% |
04/15/2024 |
$188.69 |
$183.00 |
$183.62 |
48,052,395 |
-1.35% |
04/12/2024 |
$188.38 |
$185.08 |
$186.13 |
38,608,849 |
-1.54% |
04/11/2024 |
$189.77 |
$185.51 |
$189.05 |
40,020,742 |
+1.67% |
04/10/2024 |
$186.27 |
$182.67 |
$185.95 |
35,879,151 |
+0.15% |
04/09/2024 |
$187.34 |
$184.20 |
$185.67 |
36,546,946 |
+0.26% |
04/08/2024 |
$187.29 |
$184.81 |
$185.19 |
39,221,282 |
+0.06% |
04/05/2024 |
$186.27 |
$181.97 |
$185.07 |
42,373,992 |
+2.79% |
04/04/2024 |
$185.10 |
$180.00 |
$180.04 |
41,624,261 |
-1.30% |
04/03/2024 |
$182.87 |
$179.80 |
$182.41 |
31,046,638 |
+0.95% |
04/02/2024 |
$180.79 |
$178.38 |
$180.69 |
32,611,546 |
-0.15% |
04/01/2024 |
$183.00 |
$179.95 |
$180.97 |
29,174,521 |
+0.33% |
03/28/2024 |
$181.70 |
$179.26 |
$180.38 |
38,051,588 |
+0.31% |
03/27/2024 |
$180.00 |
$177.31 |
$179.83 |
33,272,551 |
+0.86% |
03/26/2024 |
$180.45 |
$177.95 |
$178.30 |
29,658,982 |
-0.68% |