AMZN: Amazon.com Inc.

As of Friday, June 21st, 2024

$ 189.08

+2.98 +1.60%

Open: 187.80
High: 189.28
Low: 185.86
Volume: 72,844,945
Previous Close on Thursday, June 20th, 2024

$ 186.10

+3.29 +1.80%

Open: 182.91
High: 186.51
Low: 182.72
Volume: 43,998,054
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 187.80 189.28 185.86 189.08 72,844,945 +2.98 +1.60
2024-06-20 182.91 186.51 182.72 186.10 43,998,054 +3.29 +1.80
2024-06-18 183.74 184.29 181.43 182.81 36,636,390 -1.25 -0.68
2024-06-17 182.52 185.00 181.22 184.06 35,551,740 +0.40 +0.22
2024-06-14 183.08 183.72 182.23 183.66 25,384,457 -0.17 -0.09
2024-06-13 186.09 187.67 182.67 183.83 39,565,274 -3.06 -1.64
2024-06-12 188.02 188.35 185.43 186.89 33,479,627 -0.34 -0.18
2024-06-11 187.06 187.77 184.54 187.23 27,171,158 +0.17 +0.09

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 189.28
On 2024-06-21
181.22
On 2024-06-17
5.25 2.86 185.00
On 2024-06-17
181.43
On 2024-06-18
-1.93 185.14
10D 189.28
On 2024-06-21
181.22
On 2024-06-17
4.08 2.21 188.35
On 2024-06-12
181.22
On 2024-06-17
-3.79 185.50
20D 189.28
On 2024-06-21
173.87
On 2024-05-31
5.95 3.25 184.76
On 2024-05-23
173.87
On 2024-05-31
-5.89 183.04
WTD 189.28
On 2024-06-21
181.22
On 2024-06-17
5.42 2.95 185.00
On 2024-06-17
181.43
On 2024-06-18
-1.93 185.51
MTD 189.28
On 2024-06-21
175.92
On 2024-06-03
12.64 7.16 188.35
On 2024-06-12
181.22
On 2024-06-17
-3.79 184.21
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

189.08 +2.98 +1.60 72,844,945