AMZN: Amazon.com Inc.

As of Friday, April 26th, 2024

$ 179.62

+5.95 +3.43%

Open: 177.80
High: 180.82
Low: 176.13
Volume: 42,045,284
Previous Close on Thursday, April 25th, 2024

$ 173.67

-2.92 -1.65%

Open: 169.68
High: 173.92
Low: 166.32
Volume: 47,424,906

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 177.80 180.82 176.13 179.62 42,045,284 +5.95 +3.43
2024-04-25 169.68 173.92 166.32 173.67 47,424,906 -2.92 -1.65
2024-04-24 179.94 180.32 176.18 176.59 32,152,870 -2.93 -1.63
2024-04-23 178.08 179.93 175.98 179.52 35,757,079 +2.29 +1.29
2024-04-22 176.94 178.87 174.56 177.23 34,227,879 +2.60 +1.49
2024-04-19 178.74 179.00 173.44 174.63 54,226,131 -4.59 -2.56
2024-04-18 181.47 182.39 178.65 179.22 30,632,193 -2.06 -1.14
2024-04-17 184.31 184.57 179.82 181.28 31,174,605 -2.04 -1.11
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 180.82
On 2024-04-26		 166.32
On 2024-04-25		 4.99 2.86 180.32
On 2024-04-24		 166.32
On 2024-04-25		 -7.77 177.33
10D 188.69
On 2024-04-15		 166.32
On 2024-04-25		 -6.51 -3.50 188.69
On 2024-04-15		 166.32
On 2024-04-25		 -11.86 178.87
20D 189.77
On 2024-04-11		 166.32
On 2024-04-25		 -0.76 -0.42 189.77
On 2024-04-11		 166.32
On 2024-04-25		 -12.36 181.49
WTD 180.82
On 2024-04-26		 166.32
On 2024-04-25		 4.99 2.86 180.32
On 2024-04-24		 166.32
On 2024-04-25		 -7.77 177.33
MTD 189.77
On 2024-04-11		 166.32
On 2024-04-25		 -0.76 -0.42 189.77
On 2024-04-11		 166.32
On 2024-04-25		 -12.36 181.49
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

179.62 +5.95 +3.43 42,045,284