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 |
|---|---|---|---|---|---|---|---|
2017-03-14 | 853.549988 | 853.75 | 847.549988 | 852.530029 | 852.530029 | 2,130,600 | AMZN |
2017-03-15 | 854.330017 | 854.450012 | 847.109985 | 852.969971 | 852.969971 | 2,562,200 | AMZN |
2017-03-16 | 855.299988 | 855.5 | 850.51001 | 853.419983 | 853.419983 | 1,842,300 | AMZN |
2017-03-17 | 853.48999 | 853.830017 | 850.640015 | 852.309998 | 852.309998 | 3,384,400 | AMZN |
2017-03-20 | 851.51001 | 857.799988 | 851.01001 | 856.969971 | 856.969971 | 2,282,700 | AMZN |
2017-03-21 | 858.840027 | 862.799988 | 841.309998 | 843.200012 | 843.200012 | 4,382,900 | AMZN |
2017-03-22 | 840.429993 | 849.369995 | 839.049988 | 848.059998 | 848.059998 | 2,658,700 | AMZN |
2017-03-23 | 848.200012 | 850.890015 | 844.799988 | 847.380005 | 847.380005 | 1,953,000 | AMZN |
2017-03-24 | 851.679993 | 851.799988 | 843.530029 | 845.609985 | 845.609985 | 2,138,300 | AMZN |
2017-03-27 | 838.070007 | 850.299988 | 833.5 | 846.820007 | 846.820007 | 2,755,800 | AMZN |
2017-03-28 | 851.75 | 858.460022 | 850.099976 | 856 | 856 | 3,041,600 | AMZN |
2017-03-29 | 859.049988 | 876.440002 | 859.02002 | 874.320007 | 874.320007 | 4,485,800 | AMZN |
2017-03-30 | 874.950012 | 877.059998 | 871.659973 | 876.340027 | 876.340027 | 2,762,700 | AMZN |
2017-03-31 | 877 | 890.349976 | 876.650024 | 886.539978 | 886.539978 | 3,957,600 | AMZN |
2017-04-03 | 888 | 893.48999 | 885.419983 | 891.51001 | 891.51001 | 3,422,300 | AMZN |
2017-04-04 | 891.5 | 908.539978 | 890.280029 | 906.830017 | 906.830017 | 4,984,700 | AMZN |
2017-04-05 | 910.820007 | 923.719971 | 905.619995 | 909.280029 | 909.280029 | 7,508,400 | AMZN |
2017-04-06 | 913.799988 | 917.190002 | 894.48999 | 898.280029 | 898.280029 | 6,344,100 | AMZN |
2017-04-07 | 899.650024 | 900.090027 | 889.309998 | 894.880005 | 894.880005 | 3,710,900 | AMZN |
2017-04-10 | 899.630005 | 908.51001 | 899 | 907.039978 | 907.039978 | 3,184,300 | AMZN |
2017-04-11 | 907.039978 | 911.23999 | 897.5 | 902.359985 | 902.359985 | 3,012,700 | AMZN |
2017-04-12 | 903.090027 | 904.090027 | 895.25 | 896.22998 | 896.22998 | 2,456,100 | AMZN |
2017-04-13 | 891.450012 | 894.969971 | 884.48999 | 884.669983 | 884.669983 | 3,174,600 | AMZN |
2017-04-17 | 887.5 | 902.380005 | 887.5 | 901.98999 | 901.98999 | 2,854,700 | AMZN |
2017-04-18 | 900.98999 | 909.609985 | 900.780029 | 903.780029 | 903.780029 | 2,999,200 | AMZN |
2017-04-19 | 907.840027 | 910.5 | 897.369995 | 899.200012 | 899.200012 | 2,870,200 | AMZN |
2017-04-20 | 899.700012 | 905.320007 | 896.289978 | 902.059998 | 902.059998 | 2,814,400 | AMZN |
2017-04-21 | 902.669983 | 903.650024 | 896.77002 | 898.530029 | 898.530029 | 2,420,500 | AMZN |
2017-04-24 | 908.679993 | 909.98999 | 903.820007 | 907.409973 | 907.409973 | 3,122,900 | AMZN |
2017-04-25 | 907.039978 | 909.47998 | 903 | 907.619995 | 907.619995 | 3,380,600 | AMZN |
2017-04-26 | 910.299988 | 915.75 | 907.559998 | 909.289978 | 909.289978 | 2,608,900 | AMZN |
2017-04-27 | 914.390015 | 921.859985 | 912.109985 | 918.380005 | 918.380005 | 5,305,500 | AMZN |
2017-04-28 | 948.830017 | 949.590027 | 924.330017 | 924.98999 | 924.98999 | 7,364,700 | AMZN |
2017-05-01 | 927.799988 | 954.400024 | 927.799988 | 948.22998 | 948.22998 | 5,466,500 | AMZN |
2017-05-02 | 946.650024 | 950.099976 | 941.409973 | 946.940002 | 946.940002 | 3,848,800 | AMZN |
2017-05-03 | 946 | 946 | 935.900024 | 941.030029 | 941.030029 | 3,582,700 | AMZN |
2017-05-04 | 944.75 | 945 | 934.219971 | 937.530029 | 937.530029 | 2,418,400 | AMZN |
2017-05-05 | 940.52002 | 940.789978 | 930.299988 | 934.150024 | 934.150024 | 2,866,400 | AMZN |
2017-05-08 | 940.950012 | 949.049988 | 939.210022 | 949.039978 | 949.039978 | 3,415,700 | AMZN |
2017-05-09 | 952.799988 | 957.890015 | 950.200012 | 952.820007 | 952.820007 | 3,262,100 | AMZN |
2017-05-10 | 953.5 | 953.75 | 945 | 948.950012 | 948.950012 | 2,096,500 | AMZN |
2017-05-11 | 945.109985 | 950.289978 | 940.780029 | 947.619995 | 947.619995 | 2,194,100 | AMZN |
2017-05-12 | 954.5 | 962.789978 | 951.530029 | 961.349976 | 961.349976 | 3,625,900 | AMZN |
2017-05-15 | 958.72998 | 963.150024 | 956.059998 | 957.969971 | 957.969971 | 4,270,600 | AMZN |
2017-05-16 | 961 | 970.059998 | 960.909973 | 966.070007 | 966.070007 | 3,126,100 | AMZN |
2017-05-17 | 954.700012 | 960.400024 | 944.119995 | 944.76001 | 944.76001 | 5,145,600 | AMZN |
2017-05-18 | 944.799988 | 962.75 | 944.76001 | 958.48999 | 958.48999 | 3,939,300 | AMZN |
2017-05-19 | 962.840027 | 968.919983 | 959.719971 | 959.840027 | 959.840027 | 3,972,100 | AMZN |
2017-05-22 | 964 | 971.380005 | 962.900024 | 970.669983 | 970.669983 | 2,642,200 | AMZN |
2017-05-23 | 975.02002 | 975.200012 | 966.849976 | 971.539978 | 971.539978 | 2,415,600 | AMZN |
2017-05-24 | 976 | 981 | 970.22998 | 980.349976 | 980.349976 | 2,446,000 | AMZN |
2017-05-25 | 984.849976 | 999 | 982.109985 | 993.380005 | 993.380005 | 4,822,000 | AMZN |
2017-05-26 | 995 | 998.650024 | 989.25 | 995.780029 | 995.780029 | 3,469,200 | AMZN |
2017-05-30 | 996.51001 | 1,001.200012 | 995.52002 | 996.700012 | 996.700012 | 3,263,100 | AMZN |
2017-05-31 | 1,000 | 1,000.119995 | 982.159973 | 994.619995 | 994.619995 | 3,913,100 | AMZN |
2017-06-01 | 998.590027 | 998.98999 | 991.369995 | 995.950012 | 995.950012 | 2,454,800 | AMZN |
2017-06-02 | 998.98999 | 1,008.47998 | 995.669983 | 1,006.72998 | 1,006.72998 | 3,752,300 | AMZN |
2017-06-05 | 1,007.22998 | 1,013.210022 | 1,003.51001 | 1,011.340027 | 1,011.340027 | 2,719,900 | AMZN |
2017-06-06 | 1,012 | 1,016.5 | 1,001.25 | 1,003 | 1,003 | 3,346,400 | AMZN |
2017-06-07 | 1,005.950012 | 1,010.25 | 1,002 | 1,010.070007 | 1,010.070007 | 2,823,000 | AMZN |
2017-06-08 | 1,012.059998 | 1,013.609985 | 1,006.109985 | 1,010.27002 | 1,010.27002 | 2,767,900 | AMZN |
2017-06-09 | 1,012.5 | 1,012.98999 | 927 | 978.309998 | 978.309998 | 7,647,700 | AMZN |
2017-06-12 | 967 | 975.950012 | 945 | 964.909973 | 964.909973 | 9,447,200 | AMZN |
2017-06-13 | 977.98999 | 984.5 | 966.099976 | 980.789978 | 980.789978 | 4,580,000 | AMZN |
2017-06-14 | 988.590027 | 990.340027 | 966.710022 | 976.469971 | 976.469971 | 3,974,900 | AMZN |
2017-06-15 | 958.700012 | 965.72998 | 950.859985 | 964.169983 | 964.169983 | 5,373,900 | AMZN |
2017-06-16 | 996 | 999.75 | 982 | 987.710022 | 987.710022 | 11,472,700 | AMZN |
2017-06-19 | 1,017 | 1,017 | 989.900024 | 995.169983 | 995.169983 | 5,043,400 | AMZN |
2017-06-20 | 998 | 1,004.880005 | 992.02002 | 992.590027 | 992.590027 | 4,076,800 | AMZN |
2017-06-21 | 998.700012 | 1,002.719971 | 992.650024 | 1,002.22998 | 1,002.22998 | 2,922,500 | AMZN |
2017-06-22 | 1,002.22998 | 1,006.960022 | 997.200012 | 1,001.299988 | 1,001.299988 | 2,253,400 | AMZN |
2017-06-23 | 1,002.539978 | 1,004.619995 | 998.02002 | 1,003.73999 | 1,003.73999 | 2,879,100 | AMZN |
2017-06-26 | 1,008.5 | 1,009.799988 | 992 | 993.97998 | 993.97998 | 3,386,200 | AMZN |
2017-06-27 | 990.690002 | 998.799988 | 976 | 976.780029 | 976.780029 | 3,782,400 | AMZN |
2017-06-28 | 978.549988 | 990.679993 | 969.210022 | 990.330017 | 990.330017 | 3,737,600 | AMZN |
2017-06-29 | 979 | 987.559998 | 965.25 | 975.929993 | 975.929993 | 4,303,000 | AMZN |
2017-06-30 | 980.119995 | 983.469971 | 967.609985 | 968 | 968 | 3,390,300 | AMZN |
2017-07-03 | 972.789978 | 974.48999 | 951 | 953.659973 | 953.659973 | 2,909,100 | AMZN |
2017-07-05 | 961.530029 | 975 | 955.25 | 971.400024 | 971.400024 | 3,653,000 | AMZN |
2017-07-06 | 964.659973 | 974.400024 | 959.02002 | 965.140015 | 965.140015 | 3,259,600 | AMZN |
2017-07-07 | 969.549988 | 980.109985 | 969.140015 | 978.76001 | 978.76001 | 2,643,400 | AMZN |
2017-07-10 | 985 | 999.440002 | 983.5 | 996.469971 | 996.469971 | 3,546,300 | AMZN |
2017-07-11 | 993 | 995.98999 | 983.719971 | 994.130005 | 994.130005 | 2,982,700 | AMZN |
2017-07-12 | 1,000.650024 | 1,008.549988 | 998.099976 | 1,006.51001 | 1,006.51001 | 3,608,600 | AMZN |
2017-07-13 | 1,004.619995 | 1,006.880005 | 995.900024 | 1,000.630005 | 1,000.630005 | 2,880,800 | AMZN |
2017-07-14 | 1,002.400024 | 1,004.450012 | 996.890015 | 1,001.809998 | 1,001.809998 | 2,102,500 | AMZN |
2017-07-17 | 1,004.690002 | 1,014.75 | 1,003.809998 | 1,010.039978 | 1,010.039978 | 3,712,600 | AMZN |
2017-07-18 | 1,006 | 1,026.030029 | 1,004 | 1,024.449951 | 1,024.449951 | 4,007,600 | AMZN |
2017-07-19 | 1,025 | 1,031.589966 | 1,022.5 | 1,026.869995 | 1,026.869995 | 2,964,000 | AMZN |
2017-07-20 | 1,031.589966 | 1,034.969971 | 1,022.52002 | 1,028.699951 | 1,028.699951 | 3,097,500 | AMZN |
2017-07-21 | 1,021.280029 | 1,026.099976 | 1,011 | 1,025.670044 | 1,025.670044 | 2,734,600 | AMZN |
2017-07-24 | 1,028.339966 | 1,043.01001 | 1,027.430054 | 1,038.949951 | 1,038.949951 | 3,288,000 | AMZN |
2017-07-25 | 1,038.050049 | 1,043.329956 | 1,032.47998 | 1,039.869995 | 1,039.869995 | 2,447,600 | AMZN |
2017-07-26 | 1,043.199951 | 1,053.199951 | 1,043.199951 | 1,052.800049 | 1,052.800049 | 2,921,300 | AMZN |
2017-07-27 | 1,069.550049 | 1,083.310059 | 1,040.180054 | 1,046 | 1,046 | 10,991,700 | AMZN |
2017-07-28 | 1,012.140015 | 1,032.849976 | 1,001 | 1,020.039978 | 1,020.039978 | 7,709,400 | AMZN |
2017-07-31 | 1,019.049988 | 1,019.049988 | 987.02002 | 987.780029 | 987.780029 | 7,352,100 | AMZN |
2017-08-01 | 996.109985 | 1,006.400024 | 991.580017 | 996.190002 | 996.190002 | 4,572,600 | AMZN |
2017-08-02 | 1,001.77002 | 1,003.210022 | 981.72998 | 995.890015 | 995.890015 | 4,070,000 | AMZN |
2017-08-03 | 999.469971 | 999.5 | 984.590027 | 986.919983 | 986.919983 | 3,255,800 | AMZN |