AMZN: Amazon.com Inc.

As of Friday, December 5th, 2025

$ 229.53

+0.42 +0.18%

Open: 230.32
High: 231.24
Low: 228.55
Volume: 32,796,685
Previous Close on Thursday, December 4th, 2025

$ 229.11

-3.27 -1.41%

Open: 232.77
High: 233.50
Low: 226.80
Volume: 45,489,167

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 230.32 231.24 228.55 229.53 32,796,685 +0.42 +0.18
2025-12-04 232.77 233.50 226.80 229.11 45,489,167 -3.27 -1.41
2025-12-03 233.35 233.38 230.61 232.38 35,251,288 -2.04 -0.87
2025-12-02 235.01 238.97 233.55 234.42 45,528,973 +0.54 +0.23
2025-12-01 233.22 235.80 232.25 233.88 41,657,381 +0.66 +0.28
2025-11-28 231.24 233.29 230.22 233.22 20,180,798 +4.06 +1.77
2025-11-26 230.74 231.75 228.77 229.16 37,528,912 -0.51 -0.22
2025-11-25 226.38 230.52 223.80 229.67 37,977,763 +3.39 +1.50
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 238.97
On 2025-12-02		 226.80
On 2025-12-04		 -3.69 -1.58 238.97
On 2025-12-02		 226.80
On 2025-12-04		 -5.09 231.86
10D 238.97
On 2025-12-02		 215.18
On 2025-11-21		 12.39 5.71 238.97
On 2025-12-02		 226.80
On 2025-12-04		 -5.09 229.83
20D 251.75
On 2025-11-10		 215.18
On 2025-11-21		 -13.51 -5.56 251.75
On 2025-11-10		 215.18
On 2025-11-21		 -14.53 232.60
WTD 238.97
On 2025-12-02		 226.80
On 2025-12-04		 -3.69 -1.58 238.97
On 2025-12-02		 226.80
On 2025-12-04		 -5.09 231.86
MTD 238.97
On 2025-12-02		 226.80
On 2025-12-04		 -3.69 -1.58 238.97
On 2025-12-02		 226.80
On 2025-12-04		 -5.09 231.86
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

229.53 +0.42 +0.18 32,796,685