AMZN: Amazon.com Inc.

As of Friday, October 4th, 2024

$ 186.51

+4.55 +2.50%

Open: 185.75
High: 187.60
Low: 183.60
Volume: 40,863,914
Previous Close on Thursday, October 3rd, 2024

$ 181.96

-2.80 -1.52%

Open: 183.05
High: 183.44
Low: 180.88
Volume: 28,789,438

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 185.75 187.60 183.60 186.51 40,857,913 +4.55 +2.50
2024-10-03 183.05 183.44 180.88 181.96 28,789,438 -2.80 -1.52
2024-10-02 184.44 186.60 184.04 184.76 23,578,162 -0.37 -0.20
2024-10-01 184.90 186.19 183.45 185.13 36,008,943 -1.20 -0.64
2024-09-30 187.14 188.49 184.65 186.33 40,723,570 -1.66 -0.88
2024-09-27 190.68 190.90 187.34 187.99 34,760,151 -3.17 -1.66
2024-09-26 194.31 194.53 189.54 191.16 34,362,369 -1.37 -0.71
2024-09-25 193.75 193.95 192.16 192.53 26,258,470 -1.43 -0.74
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 188.49
On 2024-09-30		 180.88
On 2024-10-03		 -1.48 -0.79 188.49
On 2024-09-30		 180.88
On 2024-10-03		 -4.04 184.94
10D 195.37
On 2024-09-24		 180.88
On 2024-10-03		 -5.09 -2.66 195.37
On 2024-09-24		 180.88
On 2024-10-03		 -7.42 188.42
20D 195.37
On 2024-09-24		 173.51
On 2024-09-09		 15.12 8.82 195.37
On 2024-09-24		 180.88
On 2024-10-03		 -7.42 186.84
WTD 188.49
On 2024-09-30		 180.88
On 2024-10-03		 -1.48 -0.79 188.49
On 2024-09-30		 180.88
On 2024-10-03		 -4.04 184.94
MTD 187.60
On 2024-10-04		 180.88
On 2024-10-03		 0.18 0.10 186.60
On 2024-10-02		 180.88
On 2024-10-03		 -3.07 184.59
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

186.51 +4.55 +2.50 40,863,914