AMZN: Amazon.com Inc.

As of Tuesday, April 22nd, 2025

$ 173.18

+5.86 +3.50%

Open: 169.85
High: 176.78
Low: 169.35
Volume: 56,261,519
Previous Close on Monday, April 21st, 2025

$ 167.32

-5.29 -3.06%

Open: 169.60
High: 169.60
Low: 165.29
Volume: 47,947,697

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-04-16 176.29 179.10 171.41 174.33 50,416,304 -5.26 -2.93
2025-04-15 181.41 182.35 177.93 179.59 43,203,364 -2.53 -1.39
2025-04-14 186.84 187.44 179.23 182.12 47,469,359 -2.75 -1.49
2025-04-11 179.93 185.86 178.00 184.87 50,439,416 +3.78 +2.09
2025-04-10 185.44 186.87 175.85 181.09 67,433,693 -10.01 -5.24
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 182.35
On 2025-04-15		 165.29
On 2025-04-21		 -8.94 -4.91 182.35
On 2025-04-15		 165.29
On 2025-04-21		 -9.36 173.41
10D 192.65
On 2025-04-09		 165.29
On 2025-04-21		 -2.08 -1.19 192.65
On 2025-04-09		 165.29
On 2025-04-21		 -14.20 177.69
20D 206.21
On 2025-03-25		 161.38
On 2025-04-07		 -30.08 -14.80 206.21
On 2025-03-25		 161.38
On 2025-04-07		 -21.74 184.04
WTD 176.78
On 2025-04-22		 165.29
On 2025-04-21		 0.57 0.33 169.60
On 2025-04-21		 169.60
On 2025-04-21		 0.00 170.25
MTD 198.34
On 2025-04-02		 161.38
On 2025-04-07		 -17.08 -8.98 198.34
On 2025-04-02		 161.38
On 2025-04-07		 -18.63 179.31
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

173.18 +5.86 +3.50 56,261,519