AMZN: Amazon.com Inc.

As of Friday, July 26th, 2024

$ 182.50

+2.65 +1.47%

Open: 180.39
High: 183.19
Low: 180.24
Volume: 29,353,648
Previous Close on Thursday, July 25th, 2024

$ 179.85

-0.98 -0.54%

Open: 182.91
High: 183.90
Low: 176.80
Volume: 42,512,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 180.39 183.19 180.24 182.50 29,353,109 +2.65 +1.47
2024-07-25 182.91 183.90 176.80 179.85 42,512,547 -0.98 -0.54
2024-07-24 183.20 185.45 180.41 180.83 41,022,384 -5.58 -2.99
2024-07-23 184.10 189.39 183.56 186.41 42,229,296 +3.86 +2.11
2024-07-22 185.00 185.06 182.48 182.55 35,318,228 -0.58 -0.32
2024-07-19 181.14 184.93 180.11 183.13 42,943,855 -0.62 -0.34
2024-07-18 189.59 189.68 181.45 183.75 50,780,514 -4.18 -2.22
2024-07-17 191.35 191.58 185.99 187.93 47,577,771 -5.09 -2.64
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 189.39
On 2024-07-23		 176.80
On 2024-07-25		 -0.63 -0.34 189.39
On 2024-07-23		 176.80
On 2024-07-25		 -6.65 182.43
10D 196.62
On 2024-07-16		 176.80
On 2024-07-25		 -11.99 -6.16 196.62
On 2024-07-16		 176.80
On 2024-07-25		 -10.08 185.27
20D 201.20
On 2024-07-08		 176.80
On 2024-07-25		 -15.35 -7.76 201.20
On 2024-07-08		 176.80
On 2024-07-25		 -12.13 191.43
WTD 189.39
On 2024-07-23		 176.80
On 2024-07-25		 -0.63 -0.34 189.39
On 2024-07-23		 176.80
On 2024-07-25		 -6.65 182.43
MTD 201.20
On 2024-07-08		 176.80
On 2024-07-25		 -10.75 -5.56 201.20
On 2024-07-08		 176.80
On 2024-07-25		 -12.13 191.34
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

182.50 +2.65 +1.47 29,353,648