AMZN: Amazon.com Inc.

As of Friday, May 17th, 2024

$ 184.70

+1.07 +0.58%

Open: 183.76
High: 185.30
Low: 183.35
Volume: 32,245,353
Previous Close on Thursday, May 16th, 2024

$ 183.63

-2.36 -1.27%

Open: 185.60
High: 187.31
Low: 183.46
Volume: 38,130,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 183.76 185.30 183.35 184.70 32,245,353 +1.07 +0.58
2024-05-16 185.60 187.31 183.46 183.63 38,130,665 -2.36 -1.27
2024-05-15 185.97 186.72 182.73 185.99 74,770,592 -1.08 -0.58
2024-05-14 183.82 187.72 183.45 187.07 38,637,481 +0.50 +0.27
2024-05-13 188.00 188.31 185.36 186.57 24,603,713 -0.91 -0.49
2024-05-10 189.16 189.89 186.93 187.48 34,088,431 -2.02 -1.07
2024-05-09 188.88 191.70 187.44 189.50 41,973,349 +1.50 +0.80
2024-05-08 187.44 188.43 186.39 188.00 25,737,406 -0.76 -0.40
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 188.31
On 2024-05-13		 182.73
On 2024-05-15		 -2.78 -1.48 188.31
On 2024-05-13		 182.73
On 2024-05-15		 -2.96 185.59
10D 191.70
On 2024-05-09		 182.73
On 2024-05-15		 -1.51 -0.81 191.70
On 2024-05-09		 182.73
On 2024-05-15		 -4.68 187.04
20D 191.70
On 2024-05-09		 166.32
On 2024-04-25		 10.07 5.77 180.32
On 2024-04-24		 166.32
On 2024-04-25		 -7.77 183.15
WTD 188.31
On 2024-05-13		 182.73
On 2024-05-15		 -2.78 -1.48 188.31
On 2024-05-13		 182.73
On 2024-05-15		 -2.96 185.59
MTD 191.70
On 2024-05-09		 176.56
On 2024-05-01		 9.70 5.54 191.70
On 2024-05-09		 182.73
On 2024-05-15		 -4.68 186.18
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
SAGE

Sage Therapeutics Inc.

11.70 -0.31 -2.58 935,121
ITM

VanEck Vectors AMT-Free Intermediate Municipal Index ETF

46.02 -0.07 -0.15 227,419
PEAK

Healthpeak Properties Inc.

17.10 0.00 0.00
CTLT

Catalent Inc.

55.37 +0.12 +0.22 1,079,290
AMZN

Amazon.com Inc.

184.70 +1.07 +0.58 32,245,353