AMZN: Amazon.com Inc.

As of Wednesday, June 18th, 2025

$ 212.52

-2.30 -1.07%

Open: 215.09
High: 217.96
Low: 212.34
Volume: 43,828,436
Previous Close on Tuesday, June 17th, 2025

$ 214.82

-1.28 -0.59%

Open: 215.20
High: 217.41
Low: 214.56
Volume: 31,407,862

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 215.09 217.96 212.34 212.52 43,828,436 -2.30 -1.07
2025-06-17 215.20 217.41 214.56 214.82 31,407,862 -1.28 -0.59
2025-06-16 212.31 217.06 211.60 216.10 32,927,090 +4.00 +1.89
2025-06-13 209.96 214.05 209.62 212.10 29,268,300 -1.14 -0.53
2025-06-12 211.78 213.58 211.33 213.24 27,442,988 +0.04 +0.02
2025-06-11 217.41 218.40 212.89 213.20 38,614,312 -4.41 -2.03
2025-06-10 216.78 217.69 214.15 217.61 31,216,059 +0.63 +0.29
2025-06-09 214.75 217.85 212.88 216.98 37,916,721 +3.41 +1.60
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 217.96
On 2025-06-18		 209.62
On 2025-06-13		 -0.68 -0.32 213.58
On 2025-06-12		 213.58
On 2025-06-12		 0.00 213.76
10D 218.40
On 2025-06-11		 207.56
On 2025-06-05		 5.29 2.55 218.40
On 2025-06-11		 209.62
On 2025-06-13		 -4.02 213.81
20D 218.40
On 2025-06-11		 197.85
On 2025-05-23		 8.45 4.14 218.40
On 2025-06-11		 209.62
On 2025-06-13		 -4.02 209.22
WTD 217.96
On 2025-06-18		 211.60
On 2025-06-16		 0.42 0.20 217.06
On 2025-06-16		 217.06
On 2025-06-16		 0.00 214.48
MTD 218.40
On 2025-06-11		 202.68
On 2025-06-02		 7.51 3.66 218.40
On 2025-06-11		 209.62
On 2025-06-13		 -4.02 212.13
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

212.52 -2.30 -1.07 43,828,436