AMZN: Amazon.com Inc.

As of Friday, August 8th, 2025

$ 222.69

-0.44 -0.20%

Open: 223.14
High: 223.80
Low: 221.88
Volume: 31,466,937
Previous Close on Thursday, August 7th, 2025

$ 223.13

+0.83 +0.37%

Open: 221.00
High: 226.22
Low: 220.82
Volume: 40,412,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 223.14 223.80 221.88 222.69 31,466,937 -0.44 -0.20
2025-08-07 221.00 226.22 220.82 223.13 40,412,155 +0.83 +0.37
2025-08-06 214.70 222.65 213.74 222.31 53,584,761 +8.56 +4.00
2025-08-05 213.05 216.30 212.87 213.75 50,485,565 +2.10 +0.99
2025-08-04 217.40 217.44 211.42 211.65 75,895,946 -3.10 -1.44
2025-08-01 217.21 220.44 212.80 214.75 121,836,171 -19.36 -8.27
2025-07-31 235.77 236.53 231.40 234.11 96,381,200 +3.86 +1.68
2025-07-30 231.64 231.80 229.29 230.25 29,866,739 -0.76 -0.33
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 226.22
On 2025-08-07		 211.42
On 2025-08-04		 7.94 3.70 217.44
On 2025-08-04		 212.87
On 2025-08-05		 -2.10 218.71
10D 236.53
On 2025-07-31		 211.42
On 2025-08-04		 -8.75 -3.78 236.53
On 2025-07-31		 211.42
On 2025-08-04		 -10.62 223.64
20D 236.53
On 2025-07-31		 211.42
On 2025-08-04		 -2.33 -1.04 236.53
On 2025-07-31		 211.42
On 2025-08-04		 -10.62 225.52
WTD 226.22
On 2025-08-07		 211.42
On 2025-08-04		 7.94 3.70 217.44
On 2025-08-04		 212.87
On 2025-08-05		 -2.10 218.71
MTD 226.22
On 2025-08-07		 211.42
On 2025-08-04		 -11.42 -4.88 220.44
On 2025-08-01		 211.42
On 2025-08-04		 -4.09 218.05
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

7.84 +0.73 +10.27 28,254,119
WEC

WEC Energy Group Inc.

110.35 -0.35 -0.32 1,754,263
CCI

Crown Castle International Corp.

104.50 -1.71 -1.61 1,945,135
KLAC

Kla-Tencor Corp.

914.80 +2.74 +0.30 719,265
AMZN

Amazon.com Inc.

222.69 -0.44 -0.20 31,466,937