Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	AMZN	177.795	180.82	176.13	179.62	5.95	43,899,729	342,173	175.00	180.15
2024-04-25	Q	AMZN	169.68	173.92	166.32	173.67	-2.92	49,182,032	427,261	179.01	179.68
2024-04-24	Q	AMZN	179.94	180.323	176.18	176.59	-2.95	34,148,072	277,178	172.06	172.26
2024-04-23	Q	AMZN	178.08	179.93	175.975	179.54	2.285	37,014,905	263,810	177.74	180.20
2024-04-22	Q	AMZN	176.94	178.87	174.56	177.23	2.60	37,915,080	289,370	176.62	176.85
2024-04-19	Q	AMZN	178.74	179.00	173.44	174.63	-4.59	55,987,700	392,108	173.90	174.00
2024-04-18	Q	AMZN	181.47	182.39	178.65	179.22	-2.11	30,701,534	264,363	178.30	178.40
2024-04-17	Q	AMZN	184.31	184.57	179.82	181.28	-2.04	31,347,047	279,395	181.10	181.37
2024-04-16	Q	AMZN	183.27	184.83	182.26	183.32	-0.30	32,873,411	273,860	181.48	183.92
2024-04-15	Q	AMZN	187.36	188.69	183.07	183.62	-2.51	48,052,395	326,119	183.30	183.54
2024-04-12	Q	AMZN	187.72	188.38	185.08	186.13	-2.92	38,585,368	284,098	185.27	185.50
2024-04-11	Q	AMZN	186.74	189.77	185.51	189.05	3.10	39,992,438	312,245	47.00	189.18
2024-04-10	Q	AMZN	182.765	186.2699	182.67	185.95	0.28	35,865,068	302,676	185.10	185.40
2024-04-09	Q	AMZN	187.24	187.34	184.20	185.67	0.48	36,537,358	269,219	185.45	185.55
2024-04-08	Q	AMZN	186.90	187.29	184.81	185.19	0.12	39,212,737	295,427	185.33	185.50
2024-04-05	Q	AMZN	182.38	186.27	181.97	185.07	5.07	42,363,138	318,813	185.17	185.33
2024-04-04	Q	AMZN	184.00	185.10	180.00	180.00	-2.41	41,604,234	315,597	180.20	182.15
2024-04-03	Q	AMZN	179.90	182.87	179.80	182.41	1.72	31,033,839	248,257	183.00	183.36
2024-04-02	Q	AMZN	179.07	180.79	178.3762	180.69	-0.28	32,600,714	246,734	180.80	182.07
2024-04-01	Q	AMZN	180.79	183.00	179.95	180.97	0.59	29,156,187	270,187	180.62	180.82
2024-03-29	Q	AMZN	180.17	181.70	179.26	180.38	0.55	0	0	179.78	179.83
2024-03-28	Q	AMZN	180.17	181.70	179.26	180.38	0.55	38,040,531	243,785	179.78	179.83
2024-03-27	Q	AMZN	179.88	180.00	177.3099	179.83	1.53	33,266,224	237,733	179.84	179.96
2024-03-26	Q	AMZN	180.15	180.45	177.95	178.30	-1.41	29,645,070	231,030	178.80	179.05
2024-03-25	Q	AMZN	178.01	180.99	177.24	179.71	0.84	29,807,118	255,947	179.71	179.99
2024-03-22	Q	AMZN	177.752	179.255	176.75	178.87	0.72	27,984,001	215,466	178.62	179.93
2024-03-21	Q	AMZN	179.988	181.415	178.15	178.15		32,808,004	265,836	178.55	178.69
2024-03-20	Q	AMZN	176.14	178.53	174.64	178.15	2.25	29,931,337	247,863	178.75	178.85
2024-03-19	Q	AMZN	174.215	176.09	173.52	175.90	1.42	26,874,410	220,406	175.77	175.85
2024-03-18	Q	AMZN	175.80	176.69	174.28	174.48	0.06	31,239,893	247,286	174.21	175.84
2024-03-15	Q	AMZN	176.64	177.93	173.90	174.42	-4.33	72,136,620	305,927	174.50	176.36
2024-03-14	Q	AMZN	177.69	179.53	176.465	178.75	2.195	43,698,332	294,211	178.40	178.79
2024-03-13	Q	AMZN	175.90	177.62	175.55	176.555	1.165	30,764,324	242,339	177.00	177.20
2024-03-12	Q	AMZN	173.50	176.76	171.98	175.39	3.43	36,585,325	265,755	175.08	175.42
2024-03-11	Q	AMZN	174.31	174.47	171.47	171.96	-3.39	28,467,500	285,993	172.65	172.79
2024-03-08	Q	AMZN	176.44	178.785	174.33	175.35	-1.47	37,885,468	302,893	174.82	175.35
2024-03-07	Q	AMZN	174.83	177.99	173.72	176.82	3.31	34,052,880	257,780	176.19	188.58
2024-03-06	Q	AMZN	175.54	176.46	173.26	173.51	-0.61	32,075,213	271,769	173.32	173.60
2024-03-05	Q	AMZN	176.93	176.93	173.303	174.12	-3.46	37,213,646	308,051	173.50	179.99
2024-03-04	Q	AMZN	177.53	180.14	177.49	177.58	-0.64	37,369,352	318,155	177.08	177.20
2024-03-01	Q	AMZN	176.68	178.725	176.07	178.22	1.46	31,981,152	261,856	177.90	179.68
2024-02-29	Q	AMZN	173.01	177.22	172.85	176.76	3.60	53,795,801	288,855	177.00	177.15
2024-02-28	Q	AMZN	172.44	174.05	172.27	173.16	-0.38	28,150,024	227,029	171.60	171.70
2024-02-27	Q	AMZN	174.075	174.62	172.86	173.54	-1.19	31,136,247	246,107	173.45	174.29
2024-02-26	Q	AMZN	175.70	176.37	174.26	174.73	-0.26	44,352,404	309,603	173.90	184.30
2024-02-23	Q	AMZN	174.28	175.75	173.70	174.99	0.41	59,701,982	308,305	174.50	174.88
2024-02-22	Q	AMZN	173.10	174.80	171.77	174.58	5.99	55,377,410	363,812	174.28	174.32
2024-02-21	Q	AMZN	168.94	170.23	167.14	168.59	1.51	44,521,987	301,613	170.20	170.68
2024-02-20	Q	AMZN	167.83	168.71	165.74	167.08	-2.43	41,923,837	316,118	169.10	169.31
2024-02-19	Q	AMZN	168.74	170.42	167.17	169.51	-0.29	0	0	166.91	168.98
2024-02-16	Q	AMZN	168.74	170.42	167.17	169.51	-0.29	48,090,008	286,550	166.91	168.98
2024-02-15	Q	AMZN	170.58	171.17	167.59	169.80	-1.18	49,840,194	324,044	169.51	178.30
2024-02-14	Q	AMZN	169.21	171.21	168.28	170.98	2.34	42,791,831	277,186	170.70	174.80
2024-02-13	Q	AMZN	167.73	170.95	165.75	168.64	-3.70	56,324,156	342,756	168.83	169.12
2024-02-12	Q	AMZN	174.80	175.39	171.54	172.34	-2.11	51,037,760	327,408	171.81	171.94
2024-02-09	Q	AMZN	170.90	175.00	170.5803	174.45	4.61	56,976,159	329,830	174.49	196.30
2024-02-08	Q	AMZN	169.65	171.43	168.88	169.84	-0.69	42,301,099	247,435	169.55	169.76
2024-02-07	Q	AMZN	169.48	170.88	168.94	170.53	1.38	47,159,467	267,355	164.30	170.59
2024-02-06	Q	AMZN	169.39	170.71	167.65	169.15	-1.16	42,495,305	266,534	168.50	169.00
2024-02-05	Q	AMZN	170.20	170.55	167.70	170.31	-1.50	55,057,768	388,105	169.00	169.80
2024-02-02	Q	AMZN	169.19	172.50	167.33	171.81	12.53	117,179,852	694,373	170.84	182.84
2024-02-01	Q	AMZN	155.87	159.76	155.62	159.28	4.08	76,237,270	436,704	170.58	170.61
2024-01-31	Q	AMZN	157.00	159.01	154.81	155.20	-3.80	50,233,697	328,104	155.60	156.19
2024-01-30	Q	AMZN	160.70	161.73	158.49	159.00	-2.26	45,157,422	293,862	156.80	157.00
2024-01-29	Q	AMZN	159.34	161.29	158.90	161.26	2.14	45,212,449	295,417	161.70	162.10