AMZN: Amazon.com Inc.

As of Friday, August 22nd, 2025

$ 228.84

+6.89 +3.10%

Open: 222.79
High: 229.14
Low: 220.82
Volume: 36,975,074
Previous Close on Thursday, August 21st, 2025

$ 221.95

-1.86 -0.83%

Open: 222.65
High: 222.78
Low: 220.50
Volume: 31,742,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 222.79 229.14 220.82 228.84 36,975,074 +6.89 +3.10
2025-08-21 222.65 222.78 220.50 221.95 31,742,954 -1.86 -0.83
2025-08-20 227.12 227.27 220.92 223.81 36,430,200 -4.20 -1.84
2025-08-19 230.09 230.53 227.12 228.01 29,792,671 -3.42 -1.48
2025-08-18 230.23 231.91 228.33 231.43 25,134,230 +0.40 +0.17
2025-08-15 232.58 234.08 229.81 231.03 39,413,224 +0.05 +0.02
2025-08-14 227.40 233.11 227.02 230.98 58,950,873 +6.42 +2.86
2025-08-13 222.00 224.92 222.00 224.56 36,060,965 +3.09 +1.40
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 231.91
On 2025-08-18		 220.50
On 2025-08-21		 -2.19 -0.95 231.91
On 2025-08-18		 220.50
On 2025-08-21		 -4.92 226.81
10D 234.08
On 2025-08-15		 219.05
On 2025-08-12		 6.15 2.76 234.08
On 2025-08-15		 220.50
On 2025-08-21		 -5.80 226.34
20D 236.53
On 2025-07-31		 211.42
On 2025-08-04		 -2.60 -1.12 236.53
On 2025-07-31		 211.42
On 2025-08-04		 -10.62 224.99
WTD 231.91
On 2025-08-18		 220.50
On 2025-08-21		 -2.19 -0.95 231.91
On 2025-08-18		 220.50
On 2025-08-21		 -4.92 226.81
MTD 234.08
On 2025-08-15		 211.42
On 2025-08-04		 -5.27 -2.25 234.08
On 2025-08-15		 220.50
On 2025-08-21		 -5.80 223.23
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

228.84 +6.89 +3.10 36,975,074