AMZN: Amazon.com Inc.
$ 187.39 |
|
-0.29 -0.15% |
|
| Open: | 183.99 |
| High: | 188.02 |
| Low: | 183.68 |
| Volume: | 41,548,179 |
$ 187.68
-1.32 -0.70%
| Open: | 190.11 |
| High: | 190.22 |
| Low: | 184.89 |
| Volume: | 32,448,500 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-29 | 183.99 | 188.02 | 183.68 | 187.39 | 41,548,179 | -0.29 | -0.15 |
| 2025-04-28 | 190.11 | 190.22 | 184.89 | 187.68 | 32,448,500 | -1.32 | -0.70 |
| 2025-04-25 | 187.62 | 189.94 | 185.49 | 188.99 | 36,208,309 | +2.45 | +1.31 |
| 2025-04-24 | 180.92 | 186.74 | 180.18 | 186.54 | 41,763,725 | +5.94 | +3.29 |
| 2025-04-23 | 183.45 | 187.38 | 180.19 | 180.60 | 62,114,196 | +7.42 | +4.28 |
| 2025-04-22 | 169.85 | 176.78 | 169.35 | 173.18 | 56,261,519 | +5.86 | +3.50 |
| 2025-04-21 | 169.60 | 169.60 | 165.29 | 167.32 | 47,947,697 | -5.29 | -3.06 |
| 2025-04-17 | 176.00 | 176.21 | 172.00 | 172.61 | 44,308,092 | -1.72 | -0.99 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 190.22 On 2025-04-28 |
180.18 On 2025-04-24 |
14.21 | 8.21 | 187.38 On 2025-04-23 |
180.18 On 2025-04-24 |
-3.84 | 186.24 |
| 10D | 190.22 On 2025-04-28 |
165.29 On 2025-04-21 |
5.27 | 2.89 | 182.35 On 2025-04-15 |
165.29 On 2025-04-21 |
-9.36 | 179.82 |
| 20D | 198.34 On 2025-04-02 |
161.38 On 2025-04-07 |
-2.87 | -1.51 | 198.34 On 2025-04-02 |
161.38 On 2025-04-07 |
-18.63 | 181.05 |
| WTD | 190.22 On 2025-04-28 |
183.68 On 2025-04-29 |
-1.60 | -0.85 | 190.22 On 2025-04-28 |
183.68 On 2025-04-29 |
-3.44 | 187.53 |
| MTD | 198.34 On 2025-04-02 |
161.38 On 2025-04-07 |
-2.87 | -1.51 | 198.34 On 2025-04-02 |
161.38 On 2025-04-07 |
-18.63 | 181.05 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
40,527.62 | +300.03 | +0.75 | 434,832,268 |
|
DJTA
Dow Jones Transportation Average |
13,575.77 | +15.85 | +0.12 | 134,072,384 |
|
SPX
S&P 500 Index |
5,560.83 | +32.08 | +0.58 | |
|
OEX
S&P 100 Index |
2,692.86 | +14.50 | +0.54 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
19,544.95 | +117.66 | +0.61 | |
|
NYA
NYSE Composite Index |
19,089.21 | +117.48 | +0.62 | |
|
XAX
NYSE AMEX Composite Index |
4,988.35 | +4.21 | +0.08 | |
|
RUI
RUSSELL 1000 Index |
3,042.16 | +17.85 | +0.59 | |
|
RUT
Russell 2000 Index |
1,976.52 | +10.97 | +0.56 | |
|
RUA
Russell 3000 Index |
3,161.27 | +18.51 | +0.59 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
24.17 | -0.92 | -3.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.38 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.83 | -0.28 | -1.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
25.22 | -0.52 | -2.02 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,485.71 | +19.22 | +0.20 |