AMZN: Amazon.com Inc.

As of Wednesday, July 9th, 2025

$ 222.54

+3.18 +1.45%

Open: 221.07
High: 224.29
Low: 220.47
Volume: 38,088,458
Previous Close on Tuesday, July 8th, 2025

$ 219.36

-4.11 -1.84%

Open: 223.92
High: 224.00
Low: 218.43
Volume: 45,141,669

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 221.07 224.29 220.47 222.54 38,084,475 +3.18 +1.45
2025-07-08 223.92 224.00 218.43 219.36 45,141,669 -4.11 -1.84
2025-07-07 223.00 224.29 222.37 223.47 36,445,448 +0.06 +0.03
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
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 224.29
On 2025-07-07		 218.43
On 2025-07-08		 2.08 0.94 224.29
On 2025-07-07		 218.43
On 2025-07-08		 -2.61 221.74
10D 224.29
On 2025-07-07		 211.11
On 2025-06-25		 9.77 4.59 223.82
On 2025-06-30		 217.93
On 2025-07-01		 -2.63 220.10
20D 224.29
On 2025-07-07		 207.31
On 2025-06-23		 5.56 2.56 218.40
On 2025-06-11		 207.31
On 2025-06-23		 -5.08 216.57
WTD 224.29
On 2025-07-07		 218.43
On 2025-07-08		 -0.87 -0.39 224.29
On 2025-07-07		 218.43
On 2025-07-08		 -2.61 221.79
MTD 224.29
On 2025-07-07		 217.93
On 2025-07-01		 3.15 1.44 224.29
On 2025-07-07		 218.43
On 2025-07-08		 -2.61 221.53
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

222.54 +3.18 +1.45 38,088,458