AMZN: Amazon.com Inc.

As of Friday, May 30th, 2025

$ 205.70

-- 0 0%

Open: 205.70
High: 205.70
Low: 205.70
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 205.70

+0.98 +0.48%

Open: 208.03
High: 208.81
Low: 204.23
Volume: 34,553,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 208.03 208.81 204.23 205.70 34,553,434 +0.98 +0.48
2025-05-28 205.92 207.66 204.41 204.72 27,451,624 -1.30 -0.63
2025-05-27 203.09 206.69 202.19 206.02 34,551,017 +5.03 +2.50
2025-05-23 198.90 202.37 197.85 200.99 33,304,210 -2.11 -1.04
2025-05-22 201.38 205.76 200.16 203.10 38,772,066 +1.98 +0.98
2025-05-21 201.61 203.46 200.06 201.12 42,277,094 -2.95 -1.45
2025-05-20 204.63 205.59 202.65 204.07 28,826,782 -2.09 -1.01
2025-05-19 201.65 206.62 201.26 206.16 34,221,466 +0.57 +0.28
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 208.81
On 2025-05-29		 197.85
On 2025-05-23		 4.58 2.28 205.76
On 2025-05-22		 197.85
On 2025-05-23		 -3.84 204.11
10D 208.81
On 2025-05-29		 197.85
On 2025-05-23		 -4.55 -2.16 206.88
On 2025-05-15		 197.85
On 2025-05-23		 -4.36 204.26
20D 214.84
On 2025-05-13		 183.85
On 2025-05-06		 21.28 11.54 214.84
On 2025-05-13		 197.85
On 2025-05-23		 -7.91 199.91
WTD 208.81
On 2025-05-29		 202.19
On 2025-05-27		 4.71 2.34 206.69
On 2025-05-27		 206.69
On 2025-05-27		 0.00 205.48
MTD 214.84
On 2025-05-13		 183.85
On 2025-05-06		 21.28 11.54 214.84
On 2025-05-13		 197.85
On 2025-05-23		 -7.91 199.91
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.23 +1.07 +0.44 854,663
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,493,633
PFE

Pfizer Inc.

23.41 -0.04 -0.17 5,706,982
VZ

Verizon Communications Inc.

43.73 +0.40 +0.91 2,305,417
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,222.37 +6.64 +0.02 138,338,384
DJTA

Dow Jones Transportation Average

14,688.64 -56.74 -0.38 29,114,959
SPX

S&P 500 Index

5,903.28 -8.89 -0.15
OEX

S&P 100 Index

2,882.36 -3.24 -0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,333.31 -30.64 -0.14
NYA

NYSE Composite Index

19,724.06 -19.79 -0.10
XAX

NYSE AMEX Composite Index

5,189.86 -22.26 -0.43
RUI

RUSSELL 1000 Index

3,230.34 -5.23 -0.16
RUT

Russell 2000 Index

2,066.24 -8.54 -0.41
RUA

Russell 3000 Index

3,354.55 -5.79 -0.17
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.19 -8.87 -0.09
 
Recent
Ticker Last Chg %Chg Volume
WST

West Pharmaceutical Services Inc.

210.46 0.00 0.00
AAPL

Apple Inc.

199.43 -0.52 -0.26 10,136,383
AMZN

Amazon.com Inc.

205.70 0.00 0.00