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 |
|---|---|---|---|---|---|---|---|
2017-08-04 | 989.679993 | 991.669983 | 982 | 987.580017 | 987.580017 | 2,730,300 | AMZN |
2017-08-07 | 990.650024 | 995 | 987.140015 | 992.27002 | 992.27002 | 2,676,600 | AMZN |
2017-08-08 | 994.349976 | 996.280029 | 985.789978 | 989.840027 | 989.840027 | 2,902,800 | AMZN |
2017-08-09 | 982.599976 | 988 | 975.27002 | 982.01001 | 982.01001 | 3,569,700 | AMZN |
2017-08-10 | 976.299988 | 979.859985 | 954.679993 | 956.919983 | 956.919983 | 5,684,100 | AMZN |
2017-08-11 | 960 | 970.390015 | 951.380005 | 967.98999 | 967.98999 | 3,468,000 | AMZN |
2017-08-14 | 978.409973 | 985.5 | 976.190002 | 983.299988 | 983.299988 | 3,172,900 | AMZN |
2017-08-15 | 988.900024 | 991.73999 | 982 | 982.73999 | 982.73999 | 2,549,300 | AMZN |
2017-08-16 | 981.650024 | 986.460022 | 973.219971 | 978.179993 | 978.179993 | 3,132,100 | AMZN |
2017-08-17 | 977.840027 | 977.840027 | 960.320007 | 960.570007 | 960.570007 | 3,512,400 | AMZN |
2017-08-18 | 961.400024 | 965.429993 | 954.650024 | 958.469971 | 958.469971 | 3,284,800 | AMZN |
2017-08-21 | 957.570007 | 961.200012 | 945.460022 | 953.289978 | 953.289978 | 3,164,500 | AMZN |
2017-08-22 | 955.52002 | 967.929993 | 955.5 | 966.900024 | 966.900024 | 2,750,000 | AMZN |
2017-08-23 | 959.380005 | 962 | 954.200012 | 958 | 958 | 2,668,300 | AMZN |
2017-08-24 | 957.419983 | 959 | 941.140015 | 952.450012 | 952.450012 | 5,195,700 | AMZN |
2017-08-25 | 956 | 957.619995 | 944.099976 | 945.26001 | 945.26001 | 3,324,800 | AMZN |
2017-08-28 | 946.539978 | 953 | 942.25 | 946.02002 | 946.02002 | 2,596,700 | AMZN |
2017-08-29 | 940 | 956 | 936.330017 | 954.059998 | 954.059998 | 2,874,300 | AMZN |
2017-08-30 | 958.440002 | 969.409973 | 956.909973 | 967.590027 | 967.590027 | 2,904,600 | AMZN |
2017-08-31 | 974.700012 | 981 | 972.76001 | 980.599976 | 980.599976 | 3,331,500 | AMZN |
2017-09-01 | 984.200012 | 984.5 | 976.880005 | 978.25 | 978.25 | 2,535,900 | AMZN |
2017-09-05 | 975.400024 | 976.77002 | 960.369995 | 965.27002 | 965.27002 | 2,883,200 | AMZN |
2017-09-06 | 968.320007 | 971.840027 | 960.599976 | 967.799988 | 967.799988 | 2,129,900 | AMZN |
2017-09-07 | 974 | 980.590027 | 972.549988 | 979.469971 | 979.469971 | 2,566,800 | AMZN |
2017-09-08 | 979.099976 | 979.880005 | 963.469971 | 965.900024 | 965.900024 | 2,605,300 | AMZN |
2017-09-11 | 974.460022 | 981.940002 | 974.219971 | 977.960022 | 977.960022 | 2,186,700 | AMZN |
2017-09-12 | 983.27002 | 984.669983 | 975.52002 | 982.580017 | 982.580017 | 2,481,100 | AMZN |
2017-09-13 | 983.969971 | 1,000 | 979.419983 | 999.599976 | 999.599976 | 3,374,700 | AMZN |
2017-09-14 | 996.799988 | 998.559998 | 987.73999 | 992.210022 | 992.210022 | 3,913,300 | AMZN |
2017-09-15 | 993.01001 | 996.25 | 984.030029 | 986.789978 | 986.789978 | 3,760,200 | AMZN |
2017-09-18 | 990.400024 | 992.789978 | 968.169983 | 974.190002 | 974.190002 | 3,411,300 | AMZN |
2017-09-19 | 977.25 | 978.23999 | 967.460022 | 969.859985 | 969.859985 | 2,671,100 | AMZN |
2017-09-20 | 971.789978 | 974.809998 | 962.159973 | 973.210022 | 973.210022 | 2,888,800 | AMZN |
2017-09-21 | 971.309998 | 971.700012 | 962.02002 | 964.650024 | 964.650024 | 2,337,600 | AMZN |
2017-09-22 | 961.01001 | 965.609985 | 954.419983 | 955.099976 | 955.099976 | 2,641,800 | AMZN |
2017-09-25 | 949.309998 | 949.419983 | 932.890015 | 939.789978 | 939.789978 | 5,124,000 | AMZN |
2017-09-26 | 945.48999 | 948.630005 | 931.75 | 938.599976 | 938.599976 | 3,564,800 | AMZN |
2017-09-27 | 948 | 955.299988 | 943.299988 | 950.869995 | 950.869995 | 3,148,900 | AMZN |
2017-09-28 | 951.859985 | 959.700012 | 950.099976 | 956.400024 | 956.400024 | 2,522,600 | AMZN |
2017-09-29 | 960.109985 | 964.830017 | 958.380005 | 961.349976 | 961.349976 | 2,543,800 | AMZN |
2017-10-02 | 964 | 967.309998 | 952.119995 | 959.190002 | 959.190002 | 2,442,900 | AMZN |
2017-10-03 | 958 | 963.690002 | 950.369995 | 957.099976 | 957.099976 | 2,666,600 | AMZN |
2017-10-04 | 954.210022 | 967.789978 | 954.049988 | 965.450012 | 965.450012 | 2,527,400 | AMZN |
2017-10-05 | 970 | 981.51001 | 969.640015 | 980.849976 | 980.849976 | 3,229,200 | AMZN |
2017-10-06 | 975.640015 | 995.75 | 975.640015 | 989.580017 | 989.580017 | 3,782,100 | AMZN |
2017-10-09 | 993.23999 | 998.5 | 987.5 | 990.98999 | 990.98999 | 2,938,600 | AMZN |
2017-10-10 | 996.669983 | 997.950012 | 980.099976 | 987.200012 | 987.200012 | 3,084,900 | AMZN |
2017-10-11 | 991.27002 | 995.5 | 986.700012 | 995 | 995 | 2,337,100 | AMZN |
2017-10-12 | 996.809998 | 1,008.440002 | 992.400024 | 1,000.929993 | 1,000.929993 | 4,067,300 | AMZN |
2017-10-13 | 1,007 | 1,007.77002 | 1,001.030029 | 1,002.940002 | 1,002.940002 | 2,431,500 | AMZN |
2017-10-16 | 1,008.440002 | 1,009.570007 | 1,001.039978 | 1,006.340027 | 1,006.340027 | 2,008,900 | AMZN |
2017-10-17 | 1,005.590027 | 1,011.469971 | 1,004.380005 | 1,009.130005 | 1,009.130005 | 2,319,700 | AMZN |
2017-10-18 | 1,009.27002 | 1,022.309998 | 996.549988 | 997 | 997 | 2,499,700 | AMZN |
2017-10-19 | 990 | 991.049988 | 980.23999 | 986.609985 | 986.609985 | 3,108,200 | AMZN |
2017-10-20 | 993.530029 | 994.619995 | 982 | 982.909973 | 982.909973 | 2,365,100 | AMZN |
2017-10-23 | 986.72998 | 986.780029 | 962.5 | 966.299988 | 966.299988 | 3,494,100 | AMZN |
2017-10-24 | 969 | 979.849976 | 965 | 975.900024 | 975.900024 | 2,723,900 | AMZN |
2017-10-25 | 978 | 984.440002 | 966.23999 | 972.909973 | 972.909973 | 3,033,100 | AMZN |
2017-10-26 | 980.330017 | 982.900024 | 968.549988 | 972.429993 | 972.429993 | 5,618,700 | AMZN |
2017-10-27 | 1,058.140015 | 1,105.579956 | 1,050.550049 | 1,100.949951 | 1,100.949951 | 16,565,000 | AMZN |
2017-10-30 | 1,095.01001 | 1,122.790039 | 1,093.560059 | 1,110.849976 | 1,110.849976 | 6,613,100 | AMZN |
2017-10-31 | 1,109 | 1,110.540039 | 1,101.119995 | 1,105.280029 | 1,105.280029 | 3,477,000 | AMZN |
2017-11-01 | 1,105.400024 | 1,108.969971 | 1,096.73999 | 1,103.680054 | 1,103.680054 | 3,755,500 | AMZN |
2017-11-02 | 1,097.810059 | 1,101.939941 | 1,086.869995 | 1,094.219971 | 1,094.219971 | 3,684,900 | AMZN |
2017-11-03 | 1,091.150024 | 1,112.680054 | 1,088.52002 | 1,111.599976 | 1,111.599976 | 3,751,500 | AMZN |
2017-11-06 | 1,109.150024 | 1,125.410034 | 1,108.77002 | 1,120.660034 | 1,120.660034 | 3,381,100 | AMZN |
2017-11-07 | 1,124.73999 | 1,130.599976 | 1,117.5 | 1,123.170044 | 1,123.170044 | 2,689,000 | AMZN |
2017-11-08 | 1,122.819946 | 1,135.540039 | 1,119.109985 | 1,132.880005 | 1,132.880005 | 2,581,500 | AMZN |
2017-11-09 | 1,125.959961 | 1,129.619995 | 1,115.77002 | 1,129.130005 | 1,129.130005 | 3,732,700 | AMZN |
2017-11-10 | 1,126.099976 | 1,131.75 | 1,124.060059 | 1,125.349976 | 1,125.349976 | 2,179,900 | AMZN |
2017-11-13 | 1,123 | 1,139.900024 | 1,122.339966 | 1,129.170044 | 1,129.170044 | 2,918,400 | AMZN |
2017-11-14 | 1,130.109985 | 1,138 | 1,123.890015 | 1,136.839966 | 1,136.839966 | 3,138,400 | AMZN |
2017-11-15 | 1,127.01001 | 1,131.75 | 1,121.630005 | 1,126.689941 | 1,126.689941 | 3,928,700 | AMZN |
2017-11-16 | 1,130.160034 | 1,138.160034 | 1,130.050049 | 1,137.290039 | 1,137.290039 | 2,213,300 | AMZN |
2017-11-17 | 1,138.280029 | 1,138.800049 | 1,125.810059 | 1,129.880005 | 1,129.880005 | 2,413,400 | AMZN |
2017-11-20 | 1,129.77002 | 1,133.420044 | 1,122.550049 | 1,126.310059 | 1,126.310059 | 2,163,900 | AMZN |
2017-11-21 | 1,132.859985 | 1,140 | 1,128.199951 | 1,139.48999 | 1,139.48999 | 2,479,400 | AMZN |
2017-11-22 | 1,141 | 1,160.27002 | 1,141 | 1,156.160034 | 1,156.160034 | 3,555,300 | AMZN |
2017-11-24 | 1,160.699951 | 1,186.839966 | 1,160.699951 | 1,186 | 1,186 | 3,528,000 | AMZN |
2017-11-27 | 1,202.660034 | 1,213.410034 | 1,191.150024 | 1,195.829956 | 1,195.829956 | 6,744,000 | AMZN |
2017-11-28 | 1,204.880005 | 1,205.339966 | 1,188.52002 | 1,193.599976 | 1,193.599976 | 4,559,400 | AMZN |
2017-11-29 | 1,194.800049 | 1,194.800049 | 1,145.189941 | 1,161.27002 | 1,161.27002 | 9,257,500 | AMZN |
2017-11-30 | 1,167.099976 | 1,178.569946 | 1,160 | 1,176.75 | 1,176.75 | 4,509,200 | AMZN |
2017-12-01 | 1,172.050049 | 1,179.650024 | 1,152 | 1,162.349976 | 1,162.349976 | 4,107,100 | AMZN |
2017-12-04 | 1,173.849976 | 1,175.199951 | 1,128 | 1,133.949951 | 1,133.949951 | 5,931,900 | AMZN |
2017-12-05 | 1,128.26001 | 1,159.27002 | 1,124.73999 | 1,141.569946 | 1,141.569946 | 4,079,800 | AMZN |
2017-12-06 | 1,137.98999 | 1,155.890015 | 1,136.079956 | 1,152.349976 | 1,152.349976 | 2,853,300 | AMZN |
2017-12-07 | 1,156.589966 | 1,163.189941 | 1,151 | 1,159.790039 | 1,159.790039 | 2,511,600 | AMZN |
2017-12-08 | 1,170.400024 | 1,172.790039 | 1,157.099976 | 1,162 | 1,162 | 3,050,100 | AMZN |
2017-12-11 | 1,164.599976 | 1,169.900024 | 1,157 | 1,168.920044 | 1,168.920044 | 2,363,500 | AMZN |
2017-12-12 | 1,166.51001 | 1,173.599976 | 1,161.609985 | 1,165.079956 | 1,165.079956 | 2,235,900 | AMZN |
2017-12-13 | 1,170 | 1,170.869995 | 1,160.27002 | 1,164.130005 | 1,164.130005 | 2,616,800 | AMZN |
2017-12-14 | 1,163.709961 | 1,177.930054 | 1,162.449951 | 1,174.26001 | 1,174.26001 | 3,214,300 | AMZN |
2017-12-15 | 1,179.030029 | 1,182.75 | 1,169.329956 | 1,179.140015 | 1,179.140015 | 4,778,600 | AMZN |
2017-12-18 | 1,187.369995 | 1,194.780029 | 1,180.910034 | 1,190.579956 | 1,190.579956 | 2,947,600 | AMZN |
2017-12-19 | 1,189.150024 | 1,192.969971 | 1,179.140015 | 1,187.380005 | 1,187.380005 | 2,587,800 | AMZN |
2017-12-20 | 1,190.5 | 1,191 | 1,176 | 1,177.619995 | 1,177.619995 | 2,371,200 | AMZN |
2017-12-21 | 1,175.900024 | 1,179.170044 | 1,167.640015 | 1,174.76001 | 1,174.76001 | 2,123,100 | AMZN |
2017-12-22 | 1,172.079956 | 1,174.619995 | 1,167.829956 | 1,168.359985 | 1,168.359985 | 1,585,100 | AMZN |
2017-12-26 | 1,168.359985 | 1,178.319946 | 1,160.550049 | 1,176.76001 | 1,176.76001 | 2,005,200 | AMZN |
Subsets and Splits