AMZN: Amazon.com Inc.

As of Friday, September 6th, 2024

$ 171.39

-6.50 -3.65%

Open: 177.24
High: 178.38
Low: 171.16
Volume: 41,195,912
Previous Close on Thursday, September 5th, 2024

$ 177.89

+4.56 +2.63%

Open: 175.00
High: 179.88
Low: 175.00
Volume: 39,626,656

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 177.24 178.38 171.16 171.39 41,195,912 -6.50 -3.65
2024-09-05 175.00 179.88 175.00 177.89 39,626,656 +4.56 +2.63
2024-09-04 174.48 175.98 172.54 173.33 29,645,073 -2.92 -1.66
2024-09-03 177.55 178.26 175.26 176.25 36,866,927 -2.25 -1.26
2024-08-30 172.78 178.90 172.60 178.50 42,542,798 +6.38 +3.71
2024-08-29 173.22 174.29 170.81 172.12 25,849,650 +1.32 +0.77
2024-08-28 173.69 173.69 168.92 170.80 28,438,396 -2.32 -1.34
2024-08-27 174.15 174.89 172.25 173.12 29,203,890 -2.38 -1.36
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 179.88
On 2024-09-05		 171.16
On 2024-09-06		 -0.73 -0.42 179.88
On 2024-09-05		 171.16
On 2024-09-06		 -4.85 175.47
10D 179.88
On 2024-09-05		 168.92
On 2024-08-28		 -4.74 -2.69 178.97
On 2024-08-23		 168.92
On 2024-08-28		 -5.62 174.59
20D 182.39
On 2024-08-21		 165.85
On 2024-08-09		 5.59 3.37 182.39
On 2024-08-21		 168.92
On 2024-08-28		 -7.38 174.40
WTD 179.88
On 2024-09-05		 171.16
On 2024-09-06		 -7.11 -3.98 179.88
On 2024-09-05		 171.16
On 2024-09-06		 -4.85 174.72
MTD 179.88
On 2024-09-05		 171.16
On 2024-09-06		 -7.11 -3.98 179.88
On 2024-09-05		 171.16
On 2024-09-06		 -4.85 174.72
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

171.39 -6.50 -3.65 41,195,912