Stockscreener 앱 받기
183.63
1.27%
-2.36
시장 영업 전:
184.26
0.63
+0.34%
Amazon.com Inc. 주식 (AMZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $187.3 | $183.5 | $3.85 | 38,579,951.0 | -1.27% |
| 2024-05-15 | $186.7 | $182.7 | $3.99 | 74,846,498.0 | -0.58% |
| 2024-05-14 | $187.7 | $183.4 | $4.27 | 39,441,937.0 | +0.27% |
| 2024-05-13 | $188.3 | $185.4 | $2.95 | 24,276,118.0 | -0.49% |
| 2024-05-10 | $189.9 | $186.9 | $2.96 | 33,784,199.0 | -1.07% |
| 2024-05-09 | $191.7 | $187.4 | $4.26 | 42,331,581.0 | +0.80% |
| 2024-05-08 | $188.4 | $186.4 | $2.05 | 24,985,697.0 | -0.40% |
| 2024-05-07 | $189.9 | $187.3 | $2.63 | 32,698,161.0 | +0.03% |
| 2024-05-06 | $188.7 | $184.8 | $3.94 | 33,511,079.0 | +1.34% |
| 2024-05-03 | $187.9 | $185.4 | $2.45 | 38,433,889.0 | +0.81% |
| 2024-05-02 | $185.1 | $179.9 | $5.19 | 54,056,865.0 | +3.20% |
| 2024-05-01 | $185.2 | $176.6 | $8.59 | 93,427,077.0 | +2.29% |
| 2024-04-30 | $183.0 | $174.8 | $8.19 | 89,050,850.0 | -3.29% |
| 2024-04-29 | $183.5 | $179.4 | $4.14 | 52,130,624.0 | +0.75% |
| 2024-04-26 | $180.8 | $176.1 | $4.69 | 42,903,489.0 | +3.43% |
| 2024-04-25 | $173.9 | $166.3 | $7.60 | 47,011,032.0 | -1.65% |
| 2024-04-24 | $180.3 | $176.2 | $4.14 | 32,446,846.0 | -1.64% |
| 2024-04-23 | $179.9 | $176.0 | $3.96 | 35,750,873.0 | +1.30% |
| 2024-04-22 | $178.9 | $174.6 | $4.31 | 36,179,336.0 | +1.49% |
| 2024-04-19 | $179.0 | $173.4 | $5.56 | 55,042,024.0 | -2.56% |
| 2024-04-18 | $182.4 | $178.7 | $3.74 | 30,401,317.0 | -1.14% |
| 2024-04-17 | $184.6 | $179.8 | $4.75 | 30,463,913.0 | -1.11% |
Amazon.com Inc. 주식 (AMZN) 연도별 가격 이력
이 심층 분석에서는 Amazon.com Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMZN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Amazon.com Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Amazon.com Inc. 주식 (AMZN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $191.7 | $176.6 | $15.14 | 568,953,003.0 | +4.93% |
| 2024-04 | $189.8 | $166.3 | $23.45 | 890,831,206.0 | -2.98% |
| 2024-03 | $181.7 | $171.5 | $10.23 | 694,164,359.0 | +2.05% |
| 2024-02 | $177.2 | $155.6 | $21.60 | 1,032,101,272.0 | +13.89% |
| 2024-01 | $161.7 | $144.1 | $17.68 | 941,039,180.0 | +2.15% |
Amazon.com Inc. 주식 (AMZN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $155.6 | $142.8 | $12.82 | 918,782,658.0 | +4.00% |
| 2023-11 | $149.3 | $133.7 | $15.55 | 1,018,053,037.0 | +9.77% |
| 2023-10 | $134.5 | $118.3 | $16.13 | 1,206,037,299.0 | +4.70% |
| 2023-09 | $145.9 | $123.0 | $22.82 | 1,106,033,391.0 | -7.89% |
| 2023-08 | $143.6 | $126.4 | $17.22 | 1,195,419,856.0 | +3.24% |
| 2023-07 | $136.7 | $125.9 | $10.73 | 1,051,356,424.0 | +2.55% |
| 2023-06 | $131.5 | $119.9 | $11.56 | 1,220,946,075.0 | +8.11% |
| 2023-05 | $122.8 | $101.2 | $21.70 | 1,406,722,236.0 | +14.35% |
| 2023-04 | $110.9 | $97.70 | $13.16 | 1,223,488,687.0 | +2.09% |
| 2023-03 | $103.5 | $88.12 | $15.37 | 1,348,168,075.0 | +9.61% |
| 2023-02 | $114.0 | $92.32 | $21.68 | 1,363,922,628.0 | -8.63% |
| 2023-01 | $103.5 | $81.43 | $22.05 | 1,523,589,437.0 | +22.77% |
Amazon.com Inc. 주식 (AMZN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $97.23 | $81.69 | $15.54 | 1,548,977,732.0 | -12.99% |
| 2022-11 | $104.6 | $85.87 | $18.71 | 2,032,036,634.0 | -5.76% |
| 2022-10 | $123.0 | $97.66 | $25.34 | 1,458,348,762.0 | -9.35% |
| 2022-09 | $136.5 | $112.1 | $24.43 | 1,209,092,529.0 | -10.86% |
| 2022-08 | $146.6 | $126.7 | $19.83 | 1,169,899,725.0 | -6.10% |
| 2022-07 | $137.7 | $106.0 | $31.64 | 1,262,855,031.0 | +27.11% |
| 2022-06 | $129.0 | $101.4 | $27.56 | 1,732,602,137.0 | -11.65% |
| 2022-05 | $126.2 | $101.3 | $24.96 | 2,258,151,780.0 | -3.28% |
| 2022-04 | $168.4 | $121.6 | $46.77 | 1,465,008,000.0 | -23.75% |
| 2022-03 | $170.8 | $133.6 | $37.26 | 1,628,486,000.0 | +6.14% |
| 2022-02 | $163.8 | $138.3 | $25.50 | 1,689,604,000.0 | +2.67% |
| 2022-01 | $171.4 | $135.4 | $36.05 | 1,524,654,000.0 | -10.28% |
7.05%
자본화:
|
볼륨(24시간):