AMZN: Amazon.com Inc.

As of Friday, August 29th, 2025

$ 229.00

-2.60 -1.12%

Open: 231.32
High: 231.81
Low: 228.16
Volume: 26,135,485
Previous Close on Thursday, August 28th, 2025

$ 231.60

+2.48 +1.08%

Open: 229.01
High: 232.71
Low: 228.02
Volume: 33,640,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 231.32 231.81 228.16 229.00 26,094,853 -2.60 -1.12
2025-08-28 229.01 232.71 228.02 231.60 33,640,939 +2.48 +1.08
2025-08-27 228.57 229.87 227.81 229.12 20,595,665 +0.40 +0.18
2025-08-26 227.11 229.00 226.02 228.72 25,481,936 +0.78 +0.34
2025-08-25 227.35 229.60 227.31 227.94 22,035,744 -0.90 -0.39
2025-08-22 222.79 229.14 220.82 228.84 36,975,074 +6.89 +3.10
2025-08-21 222.65 222.78 220.50 221.95 31,742,954 -1.86 -0.83
2025-08-20 227.12 227.27 220.92 223.81 36,430,200 -4.20 -1.84
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 232.71
On 2025-08-28		 226.02
On 2025-08-26		 0.16 0.07 232.71
On 2025-08-28		 228.16
On 2025-08-29		 -1.96 229.28
10D 232.71
On 2025-08-28		 220.50
On 2025-08-21		 -2.03 -0.88 231.91
On 2025-08-18		 220.50
On 2025-08-21		 -4.92 228.04
20D 234.08
On 2025-08-15		 211.42
On 2025-08-04		 14.25 6.64 234.08
On 2025-08-15		 220.50
On 2025-08-21		 -5.80 225.16
WTD 232.71
On 2025-08-28		 226.02
On 2025-08-26		 0.16 0.07 232.71
On 2025-08-28		 228.16
On 2025-08-29		 -1.96 229.28
MTD 234.08
On 2025-08-15		 211.42
On 2025-08-04		 -5.11 -2.18 234.08
On 2025-08-15		 220.50
On 2025-08-21		 -5.80 224.67
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
VBK

Vanguard Small Cap Growth ETF

293.05 -1.76 -0.60 194,037
WTM

White Mountains Insurance Group Ltd.

1,830.18 +4.79 +0.26 20,507
SDOG

ALPS Sector Dividend Dogs ETF

60.39 +0.25 +0.42 21,048
WEC

WEC Energy Group Inc.

106.51 +0.20 +0.19 1,531,615
AMZN

Amazon.com Inc.

229.00 -2.60 -1.12 26,135,485