date
date64 | open
float32 1.81
12k
| high
float32 1.9
12.1k
| low
float32 1.75
11.8k
| close
float32 1.8
12.1k
| adj_close
float32 1.8
12.1k
| volume
int64 169k
7.28B
| company
stringclasses 11
values |
|---|---|---|---|---|---|---|---|
2020-05-18 | 2,404.350098 | 2,433 | 2,384.01001 | 2,426.26001 | 2,426.26001 | 4,366,600 | AMZN |
2020-05-19 | 2,429.830078 | 2,485 | 2,428.969971 | 2,449.330078 | 2,449.330078 | 4,320,500 | AMZN |
2020-05-20 | 2,477.870117 | 2,500.01001 | 2,467.27002 | 2,497.939941 | 2,497.939941 | 3,998,100 | AMZN |
2020-05-21 | 2,500 | 2,525.449951 | 2,442.540039 | 2,446.73999 | 2,446.73999 | 5,114,400 | AMZN |
2020-05-22 | 2,455.01001 | 2,469.850098 | 2,430.129883 | 2,436.879883 | 2,436.879883 | 2,867,100 | AMZN |
2020-05-26 | 2,458 | 2,462 | 2,414.060059 | 2,421.860107 | 2,421.860107 | 3,568,200 | AMZN |
2020-05-27 | 2,404.98999 | 2,413.580078 | 2,330 | 2,410.389893 | 2,410.389893 | 5,056,900 | AMZN |
2020-05-28 | 2,384.330078 | 2,436.969971 | 2,378.22998 | 2,401.100098 | 2,401.100098 | 3,190,200 | AMZN |
2020-05-29 | 2,415.939941 | 2,442.370117 | 2,398.199951 | 2,442.370117 | 2,442.370117 | 3,529,300 | AMZN |
2020-06-01 | 2,448 | 2,476.929932 | 2,444.169922 | 2,471.040039 | 2,471.040039 | 2,928,900 | AMZN |
2020-06-02 | 2,467 | 2,473.530029 | 2,445.310059 | 2,472.409912 | 2,472.409912 | 2,529,900 | AMZN |
2020-06-03 | 2,468.01001 | 2,488 | 2,461.169922 | 2,478.399902 | 2,478.399902 | 2,671,000 | AMZN |
2020-06-04 | 2,477.429932 | 2,507.540039 | 2,450.01001 | 2,460.600098 | 2,460.600098 | 2,948,700 | AMZN |
2020-06-05 | 2,444.51001 | 2,488.649902 | 2,437.129883 | 2,483 | 2,483 | 3,306,400 | AMZN |
2020-06-08 | 2,500.199951 | 2,530 | 2,487.340088 | 2,524.060059 | 2,524.060059 | 3,970,700 | AMZN |
2020-06-09 | 2,529.439941 | 2,626.429932 | 2,525 | 2,600.860107 | 2,600.860107 | 5,176,000 | AMZN |
2020-06-10 | 2,645 | 2,722.350098 | 2,626.26001 | 2,647.449951 | 2,647.449951 | 4,946,000 | AMZN |
2020-06-11 | 2,603.5 | 2,671.379883 | 2,536.22998 | 2,557.959961 | 2,557.959961 | 5,800,100 | AMZN |
2020-06-12 | 2,601.209961 | 2,621.47998 | 2,503.350098 | 2,545.02002 | 2,545.02002 | 5,429,600 | AMZN |
2020-06-15 | 2,526.600098 | 2,584 | 2,508 | 2,572.679932 | 2,572.679932 | 3,865,100 | AMZN |
2020-06-16 | 2,620 | 2,620 | 2,576 | 2,615.27002 | 2,615.27002 | 3,585,600 | AMZN |
2020-06-17 | 2,647.5 | 2,655 | 2,631.820068 | 2,640.97998 | 2,640.97998 | 2,951,100 | AMZN |
2020-06-18 | 2,647.01001 | 2,659.639893 | 2,636.110107 | 2,653.97998 | 2,653.97998 | 2,487,800 | AMZN |
2020-06-19 | 2,678.080078 | 2,697.429932 | 2,659 | 2,675.01001 | 2,675.01001 | 5,777,000 | AMZN |
2020-06-22 | 2,684.5 | 2,715 | 2,669 | 2,713.820068 | 2,713.820068 | 3,208,800 | AMZN |
2020-06-23 | 2,726.02002 | 2,783.110107 | 2,718.040039 | 2,764.409912 | 2,764.409912 | 4,231,700 | AMZN |
2020-06-24 | 2,780 | 2,796 | 2,721 | 2,734.399902 | 2,734.399902 | 4,526,600 | AMZN |
2020-06-25 | 2,739.550049 | 2,756.22998 | 2,712.139893 | 2,754.580078 | 2,754.580078 | 2,968,700 | AMZN |
2020-06-26 | 2,775.060059 | 2,782.570068 | 2,688 | 2,692.870117 | 2,692.870117 | 6,500,800 | AMZN |
2020-06-29 | 2,690.01001 | 2,696.800049 | 2,630.080078 | 2,680.379883 | 2,680.379883 | 4,223,400 | AMZN |
2020-06-30 | 2,685.070068 | 2,769.629883 | 2,675.030029 | 2,758.820068 | 2,758.820068 | 3,769,700 | AMZN |
2020-07-01 | 2,757.98999 | 2,895 | 2,754 | 2,878.699951 | 2,878.699951 | 6,363,400 | AMZN |
2020-07-02 | 2,912.01001 | 2,955.560059 | 2,871.100098 | 2,890.300049 | 2,890.300049 | 6,593,400 | AMZN |
2020-07-06 | 2,934.969971 | 3,059.879883 | 2,930 | 3,057.040039 | 3,057.040039 | 6,880,600 | AMZN |
2020-07-07 | 3,058.550049 | 3,069.550049 | 2,990 | 3,000.120117 | 3,000.120117 | 5,257,500 | AMZN |
2020-07-08 | 3,022.610107 | 3,083.969971 | 3,012.429932 | 3,081.110107 | 3,081.110107 | 5,037,600 | AMZN |
2020-07-09 | 3,115.98999 | 3,193.879883 | 3,074 | 3,182.629883 | 3,182.629883 | 6,388,700 | AMZN |
2020-07-10 | 3,191.76001 | 3,215 | 3,135.699951 | 3,200 | 3,200 | 5,486,000 | AMZN |
2020-07-13 | 3,251.060059 | 3,344.290039 | 3,068.389893 | 3,104 | 3,104 | 7,720,400 | AMZN |
2020-07-14 | 3,089 | 3,127.379883 | 2,950 | 3,084 | 3,084 | 7,231,900 | AMZN |
2020-07-15 | 3,080.22998 | 3,098.350098 | 2,973.179932 | 3,008.870117 | 3,008.870117 | 5,788,900 | AMZN |
2020-07-16 | 2,971.060059 | 3,032 | 2,918.22998 | 2,999.899902 | 2,999.899902 | 6,394,200 | AMZN |
2020-07-17 | 3,009 | 3,024 | 2,948.449951 | 2,961.969971 | 2,961.969971 | 4,761,300 | AMZN |
2020-07-20 | 3,000.199951 | 3,201.360107 | 2,994.02002 | 3,196.840088 | 3,196.840088 | 7,598,200 | AMZN |
2020-07-21 | 3,232.48999 | 3,240.580078 | 3,105.719971 | 3,138.290039 | 3,138.290039 | 6,135,000 | AMZN |
2020-07-22 | 3,125 | 3,150 | 3,065.26001 | 3,099.909912 | 3,099.909912 | 4,104,200 | AMZN |
2020-07-23 | 3,098.27002 | 3,098.27002 | 2,970 | 2,986.550049 | 2,986.550049 | 5,656,900 | AMZN |
2020-07-24 | 2,930 | 3,031.580078 | 2,888 | 3,008.909912 | 3,008.909912 | 5,632,400 | AMZN |
2020-07-27 | 3,062 | 3,098 | 3,015.77002 | 3,055.209961 | 3,055.209961 | 4,170,500 | AMZN |
2020-07-28 | 3,054.27002 | 3,077.090088 | 2,995.76001 | 3,000.330078 | 3,000.330078 | 3,126,700 | AMZN |
2020-07-29 | 3,030.98999 | 3,039.159912 | 2,996.77002 | 3,033.530029 | 3,033.530029 | 2,974,100 | AMZN |
2020-07-30 | 3,014 | 3,092 | 3,005 | 3,051.879883 | 3,051.879883 | 6,128,300 | AMZN |
2020-07-31 | 3,244 | 3,246.820068 | 3,151 | 3,164.679932 | 3,164.679932 | 8,085,500 | AMZN |
2020-08-03 | 3,180.51001 | 3,184 | 3,104 | 3,111.889893 | 3,111.889893 | 5,074,700 | AMZN |
2020-08-04 | 3,101.209961 | 3,167.23999 | 3,101.209961 | 3,138.830078 | 3,138.830078 | 4,694,300 | AMZN |
2020-08-05 | 3,143.77002 | 3,213.590088 | 3,127.300049 | 3,205.030029 | 3,205.030029 | 3,930,000 | AMZN |
2020-08-06 | 3,194.360107 | 3,247.469971 | 3,165.429932 | 3,225 | 3,225 | 3,940,600 | AMZN |
2020-08-07 | 3,224.01001 | 3,240.810059 | 3,140.669922 | 3,167.459961 | 3,167.459961 | 3,929,600 | AMZN |
2020-08-10 | 3,170.310059 | 3,172.51001 | 3,101.52002 | 3,148.159912 | 3,148.159912 | 3,167,300 | AMZN |
2020-08-11 | 3,113.199951 | 3,159.219971 | 3,073 | 3,080.669922 | 3,080.669922 | 3,718,100 | AMZN |
2020-08-12 | 3,108 | 3,174.389893 | 3,101.419922 | 3,162.23999 | 3,162.23999 | 3,527,200 | AMZN |
2020-08-13 | 3,182.98999 | 3,217.52002 | 3,155 | 3,161.02002 | 3,161.02002 | 3,149,000 | AMZN |
2020-08-14 | 3,178.179932 | 3,178.23999 | 3,120 | 3,148.02002 | 3,148.02002 | 2,751,700 | AMZN |
2020-08-17 | 3,173.120117 | 3,194.969971 | 3,154.179932 | 3,182.409912 | 3,182.409912 | 2,691,200 | AMZN |
2020-08-18 | 3,212 | 3,320 | 3,205.820068 | 3,312.48999 | 3,312.48999 | 5,346,000 | AMZN |
2020-08-19 | 3,303.01001 | 3,315.899902 | 3,256 | 3,260.47998 | 3,260.47998 | 4,185,100 | AMZN |
2020-08-20 | 3,252 | 3,312.620117 | 3,238 | 3,297.370117 | 3,297.370117 | 3,332,500 | AMZN |
2020-08-21 | 3,295 | 3,314.399902 | 3,275.389893 | 3,284.719971 | 3,284.719971 | 3,575,900 | AMZN |
2020-08-24 | 3,310.149902 | 3,380.320068 | 3,257.560059 | 3,307.459961 | 3,307.459961 | 4,666,300 | AMZN |
2020-08-25 | 3,294.98999 | 3,357.399902 | 3,267 | 3,346.48999 | 3,346.48999 | 3,992,800 | AMZN |
2020-08-26 | 3,351.110107 | 3,451.73999 | 3,344.570068 | 3,441.850098 | 3,441.850098 | 6,508,700 | AMZN |
2020-08-27 | 3,450.050049 | 3,453 | 3,378 | 3,400 | 3,400 | 4,264,800 | AMZN |
2020-08-28 | 3,423 | 3,433.370117 | 3,386.5 | 3,401.800049 | 3,401.800049 | 2,897,000 | AMZN |
2020-08-31 | 3,408.98999 | 3,495 | 3,405 | 3,450.959961 | 3,450.959961 | 4,185,900 | AMZN |
2020-09-01 | 3,489.580078 | 3,513.870117 | 3,467 | 3,499.120117 | 3,499.120117 | 3,476,400 | AMZN |
2020-09-02 | 3,547 | 3,552.25 | 3,486.689941 | 3,531.449951 | 3,531.449951 | 3,931,500 | AMZN |
2020-09-03 | 3,485 | 3,488.409912 | 3,303 | 3,368 | 3,368 | 8,161,100 | AMZN |
2020-09-04 | 3,318 | 3,381.5 | 3,111.129883 | 3,294.620117 | 3,294.620117 | 8,781,800 | AMZN |
2020-09-08 | 3,144 | 3,250.850098 | 3,130 | 3,149.840088 | 3,149.840088 | 6,094,200 | AMZN |
2020-09-09 | 3,202.98999 | 3,303.179932 | 3,185 | 3,268.610107 | 3,268.610107 | 5,188,700 | AMZN |
2020-09-10 | 3,307.219971 | 3,349.889893 | 3,170.550049 | 3,175.110107 | 3,175.110107 | 5,330,700 | AMZN |
2020-09-11 | 3,208.689941 | 3,217.340088 | 3,083.97998 | 3,116.219971 | 3,116.219971 | 5,094,000 | AMZN |
2020-09-14 | 3,172.939941 | 3,187.389893 | 3,096 | 3,102.969971 | 3,102.969971 | 4,529,600 | AMZN |
2020-09-15 | 3,136.159912 | 3,175.02002 | 3,108.919922 | 3,156.129883 | 3,156.129883 | 4,021,500 | AMZN |
2020-09-16 | 3,179.98999 | 3,187.23999 | 3,074.149902 | 3,078.100098 | 3,078.100098 | 4,512,200 | AMZN |
2020-09-17 | 3,009.25 | 3,029.429932 | 2,972.550049 | 3,008.72998 | 3,008.72998 | 6,449,100 | AMZN |
2020-09-18 | 3,031.73999 | 3,037.800049 | 2,905.540039 | 2,954.909912 | 2,954.909912 | 8,892,600 | AMZN |
2020-09-21 | 2,906.5 | 2,962 | 2,871 | 2,960.469971 | 2,960.469971 | 6,117,900 | AMZN |
2020-09-22 | 3,033.840088 | 3,133.98999 | 3,000.199951 | 3,128.98999 | 3,128.98999 | 6,948,800 | AMZN |
2020-09-23 | 3,120.429932 | 3,127 | 2,992.379883 | 2,999.860107 | 2,999.860107 | 5,652,700 | AMZN |
2020-09-24 | 2,977.790039 | 3,069.300049 | 2,965 | 3,019.790039 | 3,019.790039 | 5,529,400 | AMZN |
2020-09-25 | 3,054.860107 | 3,101.540039 | 2,999 | 3,095.129883 | 3,095.129883 | 4,615,200 | AMZN |
2020-09-28 | 3,148.850098 | 3,175.040039 | 3,117.169922 | 3,174.050049 | 3,174.050049 | 4,224,200 | AMZN |
2020-09-29 | 3,175.389893 | 3,188.26001 | 3,132.540039 | 3,144.879883 | 3,144.879883 | 3,495,800 | AMZN |
2020-09-30 | 3,141.139893 | 3,212.879883 | 3,133.98999 | 3,148.72998 | 3,148.72998 | 4,896,100 | AMZN |
2020-10-01 | 3,208 | 3,224 | 3,172 | 3,221.26001 | 3,221.26001 | 4,959,500 | AMZN |
2016-01-04 | 33.880001 | 34.009998 | 33.459999 | 33.990002 | 29.930765 | 27,882,200 | INTC |
2016-01-05 | 33.959999 | 34 | 33.529999 | 33.830002 | 29.789871 | 16,709,500 | INTC |
2016-01-06 | 33.25 | 33.52 | 32.799999 | 33.080002 | 29.129444 | 25,491,300 | INTC |
2016-01-07 | 32.279999 | 33.009998 | 31.84 | 31.84 | 28.037523 | 37,680,500 | INTC |