AMZN: Amazon.com Inc.

As of Monday, March 18th, 2024

$ 174.48

+0.06 +0.03%

Open: 175.80
High: 176.69
Low: 174.28
Volume: 31,226,356
Previous Close on Friday, March 15th, 2024

$ 174.42

-4.33 -2.42%

Open: 176.64
High: 177.93
Low: 173.90
Volume: 72,124,102
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 175.80 176.69 174.28 174.48 31,226,356 +0.06 +0.03
2024-03-15 176.64 177.93 173.90 174.42 72,124,102 -4.33 -2.42
2024-03-14 177.69 179.53 176.47 178.75 43,535,238 +2.20 +1.24
2024-03-13 175.90 177.62 175.55 176.56 30,766,085 +1.17 +0.66
2024-03-12 173.50 176.76 171.98 175.39 35,011,225 +3.43 +1.99
2024-03-11 174.31 174.47 171.47 171.96 28,293,088 -3.39 -1.93
2024-03-08 176.44 178.79 174.33 175.35 36,802,948 -1.47 -0.83
2024-03-07 174.83 177.99 173.72 176.82 32,465,212 +3.31 +1.91

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 179.53
On 2024-03-14
171.98
On 2024-03-12
2.52 1.47 179.53
On 2024-03-14
173.90
On 2024-03-15
-3.14 175.92
10D 179.53
On 2024-03-14
171.47
On 2024-03-11
-3.10 -1.75 178.79
On 2024-03-08
171.47
On 2024-03-11
-4.09 175.14
20D 180.14
On 2024-03-04
165.74
On 2024-02-20
4.97 2.93 180.14
On 2024-03-04
171.47
On 2024-03-11
-4.81 174.53
WTD 176.69
On 2024-03-18
174.28
On 2024-03-18
0.06 0.03 -- -- -- 174.48
MTD 180.14
On 2024-03-04
171.47
On 2024-03-11
-2.28 -1.29 180.14
On 2024-03-04
171.47
On 2024-03-11
-4.81 175.60
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

174.48 +0.06 +0.03 31,226,356