AMZN: Amazon.com Inc.

As of Friday, April 19th, 2024

$ 174.63

-4.59 -2.56%

Open: 178.74
High: 179.00
Low: 173.44
Volume: 54,227,634
Previous Close on Thursday, April 18th, 2024

$ 179.22

-2.06 -1.14%

Open: 181.47
High: 182.39
Low: 178.65
Volume: 30,632,193

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 178.74 179.00 173.44 174.63 54,226,131 -4.59 -2.56
2024-04-18 181.47 182.39 178.65 179.22 30,632,193 -2.06 -1.14
2024-04-17 184.31 184.57 179.82 181.28 31,174,605 -2.04 -1.11
2024-04-16 183.27 184.83 182.26 183.32 32,451,937 -0.30 -0.16
2024-04-15 187.43 188.69 183.00 183.62 47,939,441 -2.51 -1.35
2024-04-12 187.72 188.38 185.08 186.13 38,560,541 -2.92 -1.54
2024-04-11 186.74 189.77 185.51 189.05 39,433,182 +3.10 +1.67
2024-04-10 182.77 186.27 182.67 185.95 35,170,490 +0.28 +0.15
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 188.69
On 2024-04-15		 173.44
On 2024-04-19		 -11.50 -6.18 188.69
On 2024-04-15		 173.44
On 2024-04-19		 -8.08 180.41
10D 189.77
On 2024-04-11		 173.44
On 2024-04-19		 -10.44 -5.64 189.77
On 2024-04-11		 173.44
On 2024-04-19		 -8.61 183.41
20D 189.77
On 2024-04-11		 173.44
On 2024-04-19		 -3.52 -1.98 189.77
On 2024-04-11		 173.44
On 2024-04-19		 -8.61 182.01
WTD 188.69
On 2024-04-15		 173.44
On 2024-04-19		 -11.50 -6.18 188.69
On 2024-04-15		 173.44
On 2024-04-19		 -8.08 180.41
MTD 189.77
On 2024-04-11		 173.44
On 2024-04-19		 -5.75 -3.19 189.77
On 2024-04-11		 173.44
On 2024-04-19		 -8.61 182.88
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

174.63 -4.59 -2.56 54,227,634