AMZN: Amazon.com Inc.

As of Thursday, May 30th, 2024

$ 182.02

-- 0 0%

Open: 182.02
High: 182.02
Low: 182.02
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 182.02

-0.13 -0.07%

Open: 181.70
High: 184.08
Low: 181.55
Volume: 30,177,284
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 181.70 184.08 181.55 182.02 30,177,284 -0.13 -0.07
2024-05-28 179.93 182.24 179.49 182.15 29,842,698 +1.40 +0.77
2024-05-24 181.65 182.44 180.30 180.75 26,481,656 -0.29 -0.16
2024-05-23 183.66 184.76 180.08 181.04 32,896,196 -2.09 -1.14
2024-05-22 183.88 185.22 181.97 183.13 27,948,319 -0.02 -0.01
2024-05-21 182.30 183.26 180.75 183.15 49,902,690 -0.39 -0.21
2024-05-20 184.34 186.67 183.28 183.54 30,403,965 -1.16 -0.63
2024-05-17 183.76 185.30 183.35 184.70 32,245,353 +1.07 +0.58

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 185.22
On 2024-05-22
179.49
On 2024-05-28
-1.13 -0.62 185.22
On 2024-05-22
179.49
On 2024-05-28
-3.09 181.82
10D 187.31
On 2024-05-16
179.49
On 2024-05-28
-5.05 -2.70 187.31
On 2024-05-16
179.49
On 2024-05-28
-4.17 183.01
20D 191.70
On 2024-05-09
176.56
On 2024-05-01
7.02 4.01 191.70
On 2024-05-09
179.49
On 2024-05-28
-6.37 184.81
WTD 184.08
On 2024-05-29
179.49
On 2024-05-28
1.27 0.70 182.24
On 2024-05-28
182.24
On 2024-05-28
0.00 182.09
MTD 191.70
On 2024-05-09
176.56
On 2024-05-01
7.02 4.01 191.70
On 2024-05-09
179.49
On 2024-05-28
-6.37 184.81
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.05 +0.45 +0.28 1,592,207
KO

The Coca-Cola Company

61.75 +0.05 +0.08 2,385,397
PFE

Pfizer Inc.

27.97 +0.15 +0.54 6,685,360
VZ

Verizon Communications Inc.

39.76 +0.66 +1.69 4,976,225
VIX

CBOE Volatility Index

13.82 -0.46 -3.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,121.85 -319.69 -0.83 139,144,263
DJTA

Dow Jones Transportation Average

14,957.40 +175.84 +1.19 48,416,008
SPX

S&P 500 Index

5,250.35 -16.60 -0.32
OEX

S&P 100 Index

2,515.07 -14.47 -0.57
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,625.48 -111.27 -0.59
NYA

NYSE Composite Index

17,847.24 +52.35 +0.29
XAX

NYSE AMEX Composite Index

4,951.04 +52.78 +1.08
RUI

RUSSELL 1000 Index

2,868.89 -7.38 -0.26
RUT

Russell 2000 Index

2,061.40 +25.21 +1.24
RUA

Russell 3000 Index

2,995.34 -5.47 -0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.82 -0.46 -3.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.79 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.09 -0.12 -0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.24 -0.21 -1.36
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,129.30 -53.30 -0.58
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

182.02 0.00 0.00