AMZN: Amazon.com Inc.

As of Friday, June 27th, 2025

$ 223.30

+6.18 +2.85%

Open: 219.92
High: 223.30
Low: 216.74
Volume: 119,146,139
Previous Close on Thursday, June 26th, 2025

$ 217.12

+5.13 +2.42%

Open: 213.12
High: 218.04
Low: 212.01
Volume: 50,242,527

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-27 219.92 223.30 216.74 223.30 119,146,139 +6.18 +2.85
2025-06-26 213.12 218.04 212.01 217.12 50,242,527 +5.13 +2.42
2025-06-25 214.62 216.03 211.11 211.99 31,593,629 -0.78 -0.37
2025-06-24 212.14 214.34 211.05 212.77 38,011,837 +4.30 +2.06
2025-06-23 209.79 210.39 207.31 208.47 36,038,432 -1.22 -0.58
2025-06-20 214.68 214.89 208.27 209.69 75,299,900 -2.83 -1.33
2025-06-18 215.09 217.96 212.34 212.52 43,828,436 -2.30 -1.07
2025-06-17 215.20 217.41 214.56 214.82 31,407,862 -1.28 -0.59
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 223.30
On 2025-06-27		 207.31
On 2025-06-23		 13.61 6.49 210.39
On 2025-06-23		 210.39
On 2025-06-23		 0.00 214.73
10D 223.30
On 2025-06-27		 207.31
On 2025-06-23		 10.06 4.72 217.96
On 2025-06-18		 207.31
On 2025-06-23		 -4.89 213.89
20D 223.30
On 2025-06-27		 201.70
On 2025-05-30		 17.60 8.56 218.40
On 2025-06-11		 207.31
On 2025-06-23		 -5.08 212.30
WTD 223.30
On 2025-06-27		 207.31
On 2025-06-23		 13.61 6.49 210.39
On 2025-06-23		 210.39
On 2025-06-23		 0.00 214.73
MTD 223.30
On 2025-06-27		 202.68
On 2025-06-02		 18.29 8.92 218.40
On 2025-06-11		 207.31
On 2025-06-23		 -5.08 212.68
As of Friday, June 27th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

254.51 +3.51 +1.40 26,987,502
KO

The Coca-Cola Company

70.33 +0.86 +1.24 23,466,846
PFE

Pfizer Inc.

24.19 -0.05 -0.21 39,514,231
VZ

Verizon Communications Inc.

42.31 +0.21 +0.50 21,437,471
VIX

CBOE Volatility Index

16.32 -0.27 -1.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,819.27 +432.43 +1.00 921,336,856
DJTA

Dow Jones Transportation Average

15,494.54 +163.22 +1.06 167,529,562
SPX

S&P 500 Index

6,173.07 +32.05 +0.52
OEX

S&P 100 Index

3,031.47 +17.40 +0.58
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,534.20 +86.91 +0.39
NYA

NYSE Composite Index

20,338.41 +82.21 +0.41
XAX

NYSE AMEX Composite Index

5,751.10 -113.63 -1.94
RUI

RUSSELL 1000 Index

3,377.83 +17.01 +0.51
RUT

Russell 2000 Index

2,172.53 +0.42 +0.02
RUA

Russell 3000 Index

3,508.54 +16.94 +0.49
VIX

CBOE Volatility Index

16.32 -0.27 -1.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.72 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.31 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.45 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,301.33 +45.29 +0.44
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

223.30 +6.18 +2.85 119,146,139