AMZN: Amazon.com Inc.

As of Friday, August 7th, 2026

$ 274.48

+2.22 +0.82%

Open: 272.87
High: 278.31
Low: 272.75
Volume: 32,751,277
Previous Close on Thursday, August 6th, 2026

$ 272.26

-0.39 -0.14%

Open: 272.77
High: 275.48
Low: 271.06
Volume: 28,679,574

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 272.87 278.31 272.75 274.48 32,751,277 +2.22 +0.82
2026-08-06 272.77 275.48 271.06 272.26 28,679,574 -0.39 -0.14
2026-08-05 281.59 282.79 270.73 272.65 44,128,838 -4.77 -1.72
2026-08-04 276.06 281.07 275.82 277.42 67,054,260 -6.60 -2.32
2026-08-03 278.29 287.20 278.00 284.02 88,964,993 +12.44 +4.58
2026-07-31 265.00 273.23 262.01 271.58 128,949,278 +36.08 +15.32
2026-07-30 233.35 239.82 231.06 235.50 100,362,200 +8.85 +3.90
2026-07-29 229.32 232.82 226.16 226.65 41,000,607 -4.21 -1.82
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 287.20
On 2026-08-03		 270.73
On 2026-08-05		 2.90 1.07 287.20
On 2026-08-03		 270.73
On 2026-08-05		 -5.73 276.17
10D 287.20
On 2026-08-03		 226.16
On 2026-07-29		 42.37 18.25 287.20
On 2026-08-03		 270.73
On 2026-08-05		 -5.73 257.68
20D 287.20
On 2026-08-03		 226.16
On 2026-07-29		 29.14 11.88 258.08
On 2026-07-16		 226.16
On 2026-07-29		 -12.37 251.59
WTD 287.20
On 2026-08-03		 270.73
On 2026-08-05		 2.90 1.07 287.20
On 2026-08-03		 270.73
On 2026-08-05		 -5.73 276.17
MTD 287.20
On 2026-08-03		 270.73
On 2026-08-05		 2.90 1.07 287.20
On 2026-08-03		 270.73
On 2026-08-05		 -5.73 276.17
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
EWC

iShares MSCI Canada ETF

61.30 +0.60 +0.99 733,736
LZB

La-Z-Boy Inc.

42.14 +1.50 +3.69 44,086
NOK

Nokia Corporation

9.36 -0.07 -0.74 49,830,921
LNN

Lindsay Corp.

116.06 +1.41 +1.23 94,608
AMZN

Amazon.com Inc.

274.48 +2.22 +0.82 32,751,277