AMZN: Amazon.com Inc.

As of Friday, December 12th, 2025

$ 226.19

-4.09 -1.78%

Open: 229.87
High: 230.08
Low: 225.12
Volume: 34,691,307
Previous Close on Thursday, December 11th, 2025

$ 230.28

-1.50 -0.65%

Open: 230.71
High: 232.11
Low: 228.69
Volume: 27,239,720

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 229.87 230.08 225.12 226.19 34,691,307 -4.09 -1.78
2025-12-11 230.71 232.11 228.69 230.28 27,239,720 -1.50 -0.65
2025-12-10 228.81 232.42 228.46 231.78 36,839,532 +3.86 +1.69
2025-12-09 226.84 228.57 225.11 227.92 25,766,002 +1.03 +0.45
2025-12-08 229.59 230.83 226.27 226.89 34,728,515 -2.64 -1.15
2025-12-05 230.32 231.24 228.55 229.53 32,796,685 +0.42 +0.18
2025-12-04 232.77 233.50 226.80 229.11 45,489,167 -3.27 -1.41
2025-12-03 233.35 233.38 230.61 232.38 35,251,288 -2.04 -0.87
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 232.42
On 2025-12-10		 225.11
On 2025-12-09		 -3.34 -1.46 232.42
On 2025-12-10		 225.12
On 2025-12-12		 -3.14 228.61
10D 238.97
On 2025-12-02		 225.11
On 2025-12-09		 -7.03 -3.01 238.97
On 2025-12-02		 225.11
On 2025-12-09		 -5.80 230.24
20D 238.97
On 2025-12-02		 215.18
On 2025-11-21		 -11.39 -4.79 238.73
On 2025-11-14		 215.18
On 2025-11-21		 -9.86 228.57
WTD 232.42
On 2025-12-10		 225.11
On 2025-12-09		 -3.34 -1.46 232.42
On 2025-12-10		 225.12
On 2025-12-12		 -3.14 228.61
MTD 238.97
On 2025-12-02		 225.11
On 2025-12-09		 -7.03 -3.01 238.97
On 2025-12-02		 225.11
On 2025-12-09		 -5.80 230.24
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

27.62 -0.22 -0.79 16,187,986
HST

Host Hotels & Resorts, Inc.

18.36 +0.23 +1.27 9,329,373
WEX

WEX Inc.

153.78 -0.91 -0.59 24,833
SHOO

Steven Madden Ltd.

43.61 -0.83 -1.87 1,195,436
AMZN

Amazon.com Inc.

226.19 -4.09 -1.78 34,691,307