AMZN: Amazon.com Inc.

As of Friday, May 9th, 2025

$ 193.06

+0.98 +0.51%

Open: 193.38
High: 194.69
Low: 191.16
Volume: 29,451,511
Previous Close on Thursday, May 8th, 2025

$ 192.08

+3.37 +1.79%

Open: 191.43
High: 194.33
Low: 188.82
Volume: 40,660,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-09 193.38 194.69 191.16 193.06 29,451,511 +0.98 +0.51
2025-05-08 191.43 194.33 188.82 192.08 40,660,277 +3.37 +1.79
2025-05-07 185.56 190.99 185.01 188.71 43,598,892 +3.70 +2.00
2025-05-06 184.57 187.93 183.85 185.01 28,309,276 -1.34 -0.72
2025-05-05 186.51 188.18 185.53 186.35 35,103,926 -3.63 -1.91
2025-05-02 191.44 192.88 186.40 189.98 77,618,372 -0.22 -0.12
2025-05-01 190.63 191.81 187.50 190.20 64,273,325 +5.78 +3.13
2025-04-30 182.17 185.05 178.85 184.42 52,441,756 -2.97 -1.58
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 194.69
On 2025-05-09		 183.85
On 2025-05-06		 3.08 1.62 188.18
On 2025-05-05		 183.85
On 2025-05-06		 -2.30 189.04
10D 194.69
On 2025-05-09		 178.85
On 2025-04-30		 4.07 2.15 190.22
On 2025-04-28		 178.85
On 2025-04-30		 -5.98 188.49
20D 194.69
On 2025-05-09		 165.29
On 2025-04-21		 11.97 6.61 187.44
On 2025-04-14		 165.29
On 2025-04-21		 -11.82 183.75
WTD 194.69
On 2025-05-09		 183.85
On 2025-05-06		 3.08 1.62 188.18
On 2025-05-05		 183.85
On 2025-05-06		 -2.30 189.04
MTD 194.69
On 2025-05-09		 183.85
On 2025-05-06		 8.64 4.68 192.88
On 2025-05-02		 183.85
On 2025-05-06		 -4.68 189.34
As of Friday, May 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.96 +0.47 +0.22 3,771,727
KO

The Coca-Cola Company

70.52 -0.65 -0.91 11,043,190
PFE

Pfizer Inc.

22.28 -0.69 -3.00 38,932,047
VZ

Verizon Communications Inc.

43.61 0.00 0.00 10,868,683
VIX

CBOE Volatility Index

21.90 -0.58 -2.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,249.38 -119.07 -0.29 370,307,687
DJTA

Dow Jones Transportation Average

14,040.31 -90.29 -0.64 135,174,301
SPX

S&P 500 Index

5,659.91 -4.03 -0.07
OEX

S&P 100 Index

2,736.02 -2.81 -0.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,061.45 -2.12 -0.01
NYA

NYSE Composite Index

19,319.20 +5.02 +0.03
XAX

NYSE AMEX Composite Index

5,118.00 +90.85 +1.81
RUI

RUSSELL 1000 Index

3,100.62 -2.15 -0.07
RUT

Russell 2000 Index

2,023.07 -3.34 -0.16
RUA

Russell 3000 Index

3,222.61 -2.37 -0.07
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

21.90 -0.58 -2.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.50 -0.11 -0.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.33 -0.27 -1.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.38 -0.38 -1.60
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,575.18 +0.58 +0.01
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

193.06 +0.98 +0.51 29,451,511