AMZN: Amazon.com Inc.

As of Thursday, March 28th, 2024

$ 180.38

+0.55 +0.31%

Open: 180.17
High: 181.70
Low: 179.26
Volume: 38,001,714
Previous Close on Wednesday, March 27th, 2024

$ 179.83

+1.53 +0.86%

Open: 179.88
High: 180.00
Low: 177.31
Volume: 31,856,684
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 180.17 181.70 179.26 180.38 38,001,714 +0.55 +0.31
2024-03-27 179.88 180.00 177.31 179.83 31,856,684 +1.53 +0.86
2024-03-26 180.15 180.45 177.95 178.30 29,614,707 -1.41 -0.78
2024-03-25 178.01 180.99 177.24 179.71 29,780,573 +0.84 +0.47
2024-03-22 177.75 179.26 176.75 178.87 27,976,154 +0.72 +0.40
2024-03-21 179.99 181.42 178.15 178.15 32,362,792 0.00 0.00
2024-03-20 176.14 178.53 174.64 178.15 29,846,102 +2.25 +1.28
2024-03-19 174.22 176.09 173.52 175.90 26,872,753 +1.42 +0.81

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 181.70
On 2024-03-28
176.75
On 2024-03-22
2.23 1.25 180.99
On 2024-03-25
177.31
On 2024-03-27
-2.03 179.42
10D 181.70
On 2024-03-28
173.52
On 2024-03-19
1.63 0.91 181.42
On 2024-03-21
176.75
On 2024-03-22
-2.57 177.82
20D 181.70
On 2024-03-28
171.47
On 2024-03-11
3.62 2.05 180.14
On 2024-03-04
171.47
On 2024-03-11
-4.81 176.82
WTD 181.70
On 2024-03-28
177.24
On 2024-03-25
1.51 0.84 180.99
On 2024-03-25
177.31
On 2024-03-27
-2.03 179.56
MTD 181.70
On 2024-03-28
171.47
On 2024-03-11
3.62 2.05 180.14
On 2024-03-04
171.47
On 2024-03-11
-4.81 176.82
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

180.38 +0.55 +0.31 38,001,714