AMZN: Amazon.com Inc.

As of Thursday, December 8th, 2022

$ 90.35

+1.89 +2.14%

Open: 89.24
High: 90.86
Low: 87.88
Volume: 72,948,710
Previous Close on Wednesday, December 7th, 2022

$ 88.46

+0.21 +0.24%

Open: 88.34
High: 89.89
Low: 87.48
Volume: 67,990,251
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 89.24 90.86 87.88 90.35 72,948,710 +1.89 +2.14
2022-12-07 88.34 89.89 87.48 88.46 67,990,251 +0.21 +0.24
2022-12-06 90.50 91.04 87.90 88.25 75,233,140 -2.76 -3.03
2022-12-05 93.05 94.06 90.82 91.01 70,609,033 -3.12 -3.31
2022-12-02 94.48 95.36 93.78 94.13 72,162,543 -1.37 -1.43
2022-12-01 96.99 97.23 94.92 95.50 68,136,638 -1.04 -1.08
2022-11-30 92.47 96.54 91.53 96.54 99,413,613 +4.12 +4.46
2022-11-29 94.04 94.41 91.44 92.42 65,252,877 -1.53 -1.63

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 95.36
On 2022-12-02
87.48
On 2022-12-07
-5.15 -5.39 95.36
On 2022-12-02
87.48
On 2022-12-07
-8.26 90.44
10D 97.23
On 2022-12-01
87.48
On 2022-12-07
-3.78 -4.02 97.23
On 2022-12-01
87.48
On 2022-12-07
-10.03 92.40
20D 103.79
On 2022-11-15
87.48
On 2022-12-07
4.21 4.89 103.79
On 2022-11-15
87.48
On 2022-12-07
-15.71 94.24
WTD 94.06
On 2022-12-05
87.48
On 2022-12-07
-3.78 -4.02 94.06
On 2022-12-05
87.48
On 2022-12-07
-7.00 89.52
MTD 97.23
On 2022-12-01
87.48
On 2022-12-07
-6.19 -6.41 97.23
On 2022-12-01
87.48
On 2022-12-07
-10.03 91.28
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX