AMZN: Amazon.com Inc.

As of Friday, January 17th, 2025

$ 225.94

+5.28 +2.39%

Open: 225.84
High: 226.51
Low: 223.08
Volume: 41,440,043
Previous Close on Thursday, January 16th, 2025

$ 220.66

-2.69 -1.20%

Open: 224.42
High: 224.65
Low: 220.31
Volume: 24,691,321

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 225.84 226.51 223.08 225.94 41,229,869 +5.28 +2.39
2025-01-16 224.42 224.65 220.31 220.66 24,691,321 -2.69 -1.20
2025-01-15 222.83 223.57 220.75 223.35 30,999,094 +5.59 +2.57
2025-01-14 220.44 221.82 216.20 217.76 24,627,995 -0.70 -0.32
2025-01-13 218.06 219.40 216.47 218.46 27,063,988 -0.48 -0.22
2025-01-10 221.46 221.71 216.50 218.94 35,956,136 -3.19 -1.44
2025-01-08 223.19 223.52 220.20 222.13 24,106,262 +0.02 +0.01
2025-01-07 227.90 228.38 221.46 222.11 28,010,376 -5.50 -2.42
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 226.51
On 2025-01-17		 216.20
On 2025-01-14		 7.00 3.20 219.40
On 2025-01-13		 219.40
On 2025-01-13		 0.00 221.23
10D 228.84
On 2025-01-06		 216.20
On 2025-01-14		 5.72 2.60 228.84
On 2025-01-06		 216.20
On 2025-01-14		 -5.52 222.12
20D 231.40
On 2024-12-18		 216.20
On 2025-01-14		 -5.21 -2.25 231.40
On 2024-12-18		 216.20
On 2025-01-14		 -6.57 222.79
WTD 226.51
On 2025-01-17		 216.20
On 2025-01-14		 7.00 3.20 219.40
On 2025-01-13		 219.40
On 2025-01-13		 0.00 221.23
MTD 228.84
On 2025-01-06		 216.20
On 2025-01-14		 6.55 2.99 228.84
On 2025-01-06		 216.20
On 2025-01-14		 -5.52 221.94
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

225.94 +5.28 +2.39 41,440,043