AMZN: Amazon.com Inc.

As of Tuesday, October 28th, 2025

$ 229.25

+2.28 +1.00%

Open: 228.22
High: 231.49
Low: 226.21
Volume: 46,877,253
Previous Close on Monday, October 27th, 2025

$ 226.97

+2.76 +1.23%

Open: 227.66
High: 228.40
Low: 225.54
Volume: 37,380,206

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 228.22 231.49 226.21 229.25 46,856,314 +2.28 +1.00
2025-10-27 227.66 228.40 225.54 226.97 37,380,206 +2.76 +1.23
2025-10-24 221.90 225.40 221.90 224.21 38,556,476 +3.12 +1.41
2025-10-23 219.00 221.30 218.18 221.09 31,452,610 +3.14 +1.44
2025-10-22 219.30 220.01 216.52 217.95 43,408,479 -4.08 -1.84
2025-10-21 218.43 223.32 217.99 222.03 48,520,872 +5.55 +2.56
2025-10-20 213.88 216.69 213.59 216.48 35,725,983 +3.44 +1.61
2025-10-17 214.56 214.80 211.03 213.04 45,773,169 -1.43 -0.67
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 231.49
On 2025-10-28		 216.52
On 2025-10-22		 7.22 3.25 220.01
On 2025-10-22		 220.01
On 2025-10-22		 0.00 223.89
10D 231.49
On 2025-10-28		 211.03
On 2025-10-17		 12.86 5.94 218.59
On 2025-10-16		 211.03
On 2025-10-17		 -3.46 220.11
20D 231.49
On 2025-10-28		 211.03
On 2025-10-17		 9.68 4.41 228.25
On 2025-10-10		 211.03
On 2025-10-17		 -7.54 220.60
WTD 231.49
On 2025-10-28		 225.54
On 2025-10-27		 5.04 2.25 228.40
On 2025-10-27		 228.40
On 2025-10-27		 0.00 228.11
MTD 231.49
On 2025-10-28		 211.03
On 2025-10-17		 9.68 4.41 228.25
On 2025-10-10		 211.03
On 2025-10-17		 -7.54 220.60
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

27.86 -1.56 -5.30 36,162,763
HST

Host Hotels & Resorts, Inc.

16.31 -0.33 -1.98 5,951,394
WEX

WEX Inc.

158.82 -2.10 -1.30 350,622
SHOO

Steven Madden Ltd.

34.92 -0.53 -1.48 947,081
AMZN

Amazon.com Inc.

229.25 +2.28 +1.00 46,877,253