AMZN: Amazon.com Inc.

As of Friday, July 18th, 2025

$ 226.13

+2.25 +1.01%

Open: 225.14
High: 226.40
Low: 222.98
Volume: 37,670,913
Previous Close on Thursday, July 17th, 2025

$ 223.88

+0.69 +0.31%

Open: 223.32
High: 224.50
Low: 222.51
Volume: 31,720,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 225.14 226.40 222.98 226.13 37,670,715 +2.25 +1.01
2025-07-17 223.32 224.50 222.51 223.88 31,720,276 +0.69 +0.31
2025-07-16 225.88 226.10 222.18 223.19 39,176,970 -3.16 -1.40
2025-07-15 226.20 227.27 225.46 226.35 34,829,259 +0.66 +0.29
2025-07-14 225.07 226.66 224.24 225.69 35,690,084 +0.67 +0.30
2025-07-11 223.58 226.68 222.37 225.02 50,518,307 +2.76 +1.24
2025-07-10 221.55 222.79 219.70 222.26 29,692,375 -0.28 -0.13
2025-07-09 221.07 224.29 220.47 222.54 38,084,475 +3.18 +1.45
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 227.27
On 2025-07-15		 222.18
On 2025-07-16		 1.11 0.49 227.27
On 2025-07-15		 222.18
On 2025-07-16		 -2.24 225.05
10D 227.27
On 2025-07-15		 218.43
On 2025-07-08		 2.72 1.22 224.29
On 2025-07-07		 218.43
On 2025-07-08		 -2.61 223.79
20D 227.27
On 2025-07-15		 207.31
On 2025-06-23		 13.61 6.40 214.89
On 2025-06-20		 207.31
On 2025-06-23		 -3.53 220.22
WTD 227.27
On 2025-07-15		 222.18
On 2025-07-16		 1.11 0.49 227.27
On 2025-07-15		 222.18
On 2025-07-16		 -2.24 225.05
MTD 227.27
On 2025-07-15		 217.93
On 2025-07-01		 6.74 3.07 224.29
On 2025-07-07		 218.43
On 2025-07-08		 -2.61 223.21
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

226.13 +2.25 +1.01 37,670,913