AMZN: Amazon.com Inc.

As of Thursday, July 3rd, 2025

$ 223.41

+3.49 +1.59%

Open: 221.82
High: 224.01
Low: 221.36
Volume: 29,495,879
Previous Close on Wednesday, July 2nd, 2025

$ 219.92

-0.54 -0.24%

Open: 219.73
High: 221.60
Low: 219.06
Volume: 30,768,378

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 221.82 224.01 221.36 223.41 29,495,879 +3.49 +1.59
2025-07-02 219.73 221.60 219.06 219.92 30,768,378 -0.54 -0.24
2025-07-01 219.50 221.88 217.93 220.46 39,183,436 +1.07 +0.49
2025-06-30 223.52 223.82 219.12 219.39 58,729,536 -3.91 -1.75
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
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 224.01
On 2025-07-03		 216.74
On 2025-06-27		 6.29 2.90 223.82
On 2025-06-30		 217.93
On 2025-07-01		 -2.63 221.30
10D 224.01
On 2025-07-03		 207.31
On 2025-06-23		 10.89 5.12 214.89
On 2025-06-20		 207.31
On 2025-06-23		 -3.53 216.65
20D 224.01
On 2025-07-03		 207.31
On 2025-06-23		 16.18 7.81 218.40
On 2025-06-11		 207.31
On 2025-06-23		 -5.08 215.23
WTD 224.01
On 2025-07-03		 217.93
On 2025-07-01		 0.11 0.05 223.82
On 2025-06-30		 217.93
On 2025-07-01		 -2.63 220.80
MTD 224.01
On 2025-07-03		 217.93
On 2025-07-01		 4.02 1.83 221.88
On 2025-07-01		 219.06
On 2025-07-02		 -1.27 221.26
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

223.41 +3.49 +1.59 29,495,879