AMZN: Amazon.com Inc.

As of Thursday, May 8th, 2025

$ 192.08

+3.37 +1.79%

Open: 191.43
High: 194.33
Low: 188.82
Volume: 40,677,225
Previous Close on Wednesday, May 7th, 2025

$ 188.71

+3.70 +2.00%

Open: 185.56
High: 190.99
Low: 185.01
Volume: 43,598,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 191.43 194.33 188.82 192.08 40,660,277 +3.37 +1.79
2025-05-07 185.56 190.99 185.01 188.71 43,598,892 +3.70 +2.00
2025-05-06 184.57 187.93 183.85 185.01 28,309,276 -1.34 -0.72
2025-05-05 186.51 188.18 185.53 186.35 35,103,926 -3.63 -1.91
2025-05-02 191.44 192.88 186.40 189.98 77,618,372 -0.22 -0.12
2025-05-01 190.63 191.81 187.50 190.20 64,273,325 +5.78 +3.13
2025-04-30 182.17 185.05 178.85 184.42 52,441,756 -2.97 -1.58
2025-04-29 183.99 188.02 183.68 187.39 41,548,179 -0.29 -0.15
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 194.33
On 2025-05-08		 183.85
On 2025-05-06		 1.88 0.99 192.88
On 2025-05-02		 183.85
On 2025-05-06		 -4.68 188.43
10D 194.33
On 2025-05-08		 178.85
On 2025-04-30		 5.54 2.97 190.22
On 2025-04-28		 178.85
On 2025-04-30		 -5.98 188.08
20D 194.33
On 2025-05-08		 165.29
On 2025-04-21		 0.98 0.51 187.44
On 2025-04-14		 165.29
On 2025-04-21		 -11.82 183.15
WTD 194.33
On 2025-05-08		 183.85
On 2025-05-06		 2.10 1.11 188.18
On 2025-05-05		 183.85
On 2025-05-06		 -2.30 188.04
MTD 194.33
On 2025-05-08		 183.85
On 2025-05-06		 7.66 4.15 192.88
On 2025-05-02		 183.85
On 2025-05-06		 -4.68 188.72
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

192.08 +3.37 +1.79 40,677,225