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 |
|---|---|---|---|---|---|---|---|
2017-12-27 | 1,179.910034 | 1,187.290039 | 1,175.609985 | 1,182.26001 | 1,182.26001 | 1,867,200 | AMZN |
2017-12-28 | 1,189 | 1,190.099976 | 1,184.380005 | 1,186.099976 | 1,186.099976 | 1,841,700 | AMZN |
2017-12-29 | 1,182.349976 | 1,184 | 1,167.5 | 1,169.469971 | 1,169.469971 | 2,688,400 | AMZN |
2018-01-02 | 1,172 | 1,190 | 1,170.51001 | 1,189.01001 | 1,189.01001 | 2,694,500 | AMZN |
2018-01-03 | 1,188.300049 | 1,205.48999 | 1,188.300049 | 1,204.199951 | 1,204.199951 | 3,108,800 | AMZN |
2018-01-04 | 1,205 | 1,215.869995 | 1,204.660034 | 1,209.589966 | 1,209.589966 | 3,022,100 | AMZN |
2018-01-05 | 1,217.51001 | 1,229.140015 | 1,210 | 1,229.140015 | 1,229.140015 | 3,544,700 | AMZN |
2018-01-08 | 1,236 | 1,253.079956 | 1,232.030029 | 1,246.869995 | 1,246.869995 | 4,279,500 | AMZN |
2018-01-09 | 1,256.900024 | 1,259.329956 | 1,241.76001 | 1,252.699951 | 1,252.699951 | 3,661,300 | AMZN |
2018-01-10 | 1,245.150024 | 1,254.329956 | 1,237.22998 | 1,254.329956 | 1,254.329956 | 2,686,000 | AMZN |
2018-01-11 | 1,259.73999 | 1,276.77002 | 1,256.459961 | 1,276.680054 | 1,276.680054 | 3,125,000 | AMZN |
2018-01-12 | 1,273.390015 | 1,305.76001 | 1,273.390015 | 1,305.199951 | 1,305.199951 | 5,443,700 | AMZN |
2018-01-16 | 1,323 | 1,339.939941 | 1,292.300049 | 1,304.859985 | 1,304.859985 | 7,220,700 | AMZN |
2018-01-17 | 1,312.23999 | 1,314 | 1,280.880005 | 1,295 | 1,295 | 5,253,800 | AMZN |
2018-01-18 | 1,293.949951 | 1,304.599976 | 1,284.02002 | 1,293.319946 | 1,293.319946 | 4,026,900 | AMZN |
2018-01-19 | 1,312 | 1,313 | 1,292.98999 | 1,294.579956 | 1,294.579956 | 4,578,500 | AMZN |
2018-01-22 | 1,297.170044 | 1,327.449951 | 1,296.660034 | 1,327.310059 | 1,327.310059 | 4,140,100 | AMZN |
2018-01-23 | 1,338.089966 | 1,364.900024 | 1,337.339966 | 1,362.540039 | 1,362.540039 | 5,169,300 | AMZN |
2018-01-24 | 1,374.819946 | 1,388.160034 | 1,338 | 1,357.51001 | 1,357.51001 | 6,807,500 | AMZN |
2018-01-25 | 1,368 | 1,378.339966 | 1,357.619995 | 1,377.949951 | 1,377.949951 | 4,753,000 | AMZN |
2018-01-26 | 1,392.01001 | 1,402.530029 | 1,380.910034 | 1,402.050049 | 1,402.050049 | 4,857,300 | AMZN |
2018-01-29 | 1,409.180054 | 1,431.390015 | 1,400.439941 | 1,417.680054 | 1,417.680054 | 5,701,900 | AMZN |
2018-01-30 | 1,403.170044 | 1,439.25 | 1,392 | 1,437.819946 | 1,437.819946 | 5,871,900 | AMZN |
2018-01-31 | 1,451.300049 | 1,472.579956 | 1,450.040039 | 1,450.890015 | 1,450.890015 | 6,424,700 | AMZN |
2018-02-01 | 1,445 | 1,459.880005 | 1,385.140015 | 1,390 | 1,390 | 9,113,800 | AMZN |
2018-02-02 | 1,477.390015 | 1,498 | 1,414 | 1,429.949951 | 1,429.949951 | 11,125,700 | AMZN |
2018-02-05 | 1,402.619995 | 1,458.97998 | 1,320.719971 | 1,390 | 1,390 | 11,495,000 | AMZN |
2018-02-06 | 1,361.459961 | 1,443.98999 | 1,351.790039 | 1,442.839966 | 1,442.839966 | 11,066,800 | AMZN |
2018-02-07 | 1,449 | 1,460.98999 | 1,415.150024 | 1,416.780029 | 1,416.780029 | 7,162,700 | AMZN |
2018-02-08 | 1,429.680054 | 1,433.75 | 1,349.939941 | 1,350.5 | 1,350.5 | 8,578,600 | AMZN |
2018-02-09 | 1,373.48999 | 1,383.5 | 1,265.930054 | 1,339.599976 | 1,339.599976 | 14,141,500 | AMZN |
2018-02-12 | 1,364.670044 | 1,393.810059 | 1,344.01001 | 1,386.22998 | 1,386.22998 | 6,738,900 | AMZN |
2018-02-13 | 1,385.930054 | 1,419.719971 | 1,383.530029 | 1,414.51001 | 1,414.51001 | 5,917,900 | AMZN |
2018-02-14 | 1,406.25 | 1,452.060059 | 1,403.359985 | 1,451.050049 | 1,451.050049 | 5,959,200 | AMZN |
2018-02-15 | 1,466.890015 | 1,468.939941 | 1,436.839966 | 1,461.76001 | 1,461.76001 | 5,652,700 | AMZN |
2018-02-16 | 1,457.369995 | 1,465.800049 | 1,446.560059 | 1,448.689941 | 1,448.689941 | 4,472,600 | AMZN |
2018-02-20 | 1,446.48999 | 1,488.77002 | 1,446.48999 | 1,468.349976 | 1,468.349976 | 6,499,200 | AMZN |
2018-02-21 | 1,485 | 1,503.48999 | 1,478.920044 | 1,482.920044 | 1,482.920044 | 6,304,400 | AMZN |
2018-02-22 | 1,495.359985 | 1,502.540039 | 1,475.76001 | 1,485.339966 | 1,485.339966 | 4,858,100 | AMZN |
2018-02-23 | 1,495.339966 | 1,500 | 1,486.5 | 1,500 | 1,500 | 4,418,100 | AMZN |
2018-02-26 | 1,509.199951 | 1,522.839966 | 1,507 | 1,521.949951 | 1,521.949951 | 4,955,000 | AMZN |
2018-02-27 | 1,524.5 | 1,526.780029 | 1,507.209961 | 1,511.97998 | 1,511.97998 | 4,808,800 | AMZN |
2018-02-28 | 1,519.51001 | 1,528.699951 | 1,512 | 1,512.449951 | 1,512.449951 | 4,515,000 | AMZN |
2018-03-01 | 1,513.599976 | 1,518.48999 | 1,465 | 1,493.449951 | 1,493.449951 | 6,835,200 | AMZN |
2018-03-02 | 1,469.099976 | 1,501.050049 | 1,455.01001 | 1,500.25 | 1,500.25 | 6,587,600 | AMZN |
2018-03-05 | 1,494.23999 | 1,525.380005 | 1,481 | 1,523.609985 | 1,523.609985 | 5,233,900 | AMZN |
2018-03-06 | 1,533.199951 | 1,542.130005 | 1,528 | 1,537.640015 | 1,537.640015 | 4,561,700 | AMZN |
2018-03-07 | 1,526.52002 | 1,545.900024 | 1,522.51001 | 1,545 | 1,545 | 4,174,100 | AMZN |
2018-03-08 | 1,550 | 1,554.880005 | 1,545.25 | 1,551.859985 | 1,551.859985 | 3,862,600 | AMZN |
2018-03-09 | 1,563.5 | 1,578.939941 | 1,559.079956 | 1,578.890015 | 1,578.890015 | 4,534,300 | AMZN |
2018-03-12 | 1,592.599976 | 1,605.329956 | 1,586.699951 | 1,598.390015 | 1,598.390015 | 5,174,200 | AMZN |
2018-03-13 | 1,615.959961 | 1,617.540039 | 1,578.01001 | 1,588.180054 | 1,588.180054 | 6,531,900 | AMZN |
2018-03-14 | 1,597 | 1,606.439941 | 1,590.890015 | 1,591 | 1,591 | 4,259,400 | AMZN |
2018-03-15 | 1,595 | 1,596.910034 | 1,578.109985 | 1,582.319946 | 1,582.319946 | 4,069,700 | AMZN |
2018-03-16 | 1,583.449951 | 1,589.439941 | 1,567.5 | 1,571.680054 | 1,571.680054 | 5,425,000 | AMZN |
2018-03-19 | 1,554.530029 | 1,561.660034 | 1,525.349976 | 1,544.930054 | 1,544.930054 | 6,580,800 | AMZN |
2018-03-20 | 1,550.339966 | 1,587 | 1,545.410034 | 1,586.51001 | 1,586.51001 | 4,581,600 | AMZN |
2018-03-21 | 1,586.449951 | 1,590 | 1,563.170044 | 1,581.859985 | 1,581.859985 | 4,750,800 | AMZN |
2018-03-22 | 1,565.469971 | 1,573.849976 | 1,542.400024 | 1,544.920044 | 1,544.920044 | 6,320,600 | AMZN |
2018-03-23 | 1,539.01001 | 1,549.02002 | 1,495.359985 | 1,495.560059 | 1,495.560059 | 8,006,000 | AMZN |
2018-03-26 | 1,530 | 1,556.98999 | 1,499.25 | 1,555.859985 | 1,555.859985 | 5,624,700 | AMZN |
2018-03-27 | 1,572.400024 | 1,575.969971 | 1,482.319946 | 1,497.050049 | 1,497.050049 | 6,999,600 | AMZN |
2018-03-28 | 1,447 | 1,455.900024 | 1,386.170044 | 1,431.420044 | 1,431.420044 | 13,705,300 | AMZN |
2018-03-29 | 1,406 | 1,455.469971 | 1,365.199951 | 1,447.339966 | 1,447.339966 | 12,581,100 | AMZN |
2018-04-02 | 1,417.619995 | 1,421.359985 | 1,355 | 1,371.98999 | 1,371.98999 | 10,463,600 | AMZN |
2018-04-03 | 1,391.380005 | 1,414 | 1,355.329956 | 1,392.050049 | 1,392.050049 | 10,231,200 | AMZN |
2018-04-04 | 1,358.23999 | 1,415.390015 | 1,352.880005 | 1,410.569946 | 1,410.569946 | 6,982,300 | AMZN |
2018-04-05 | 1,441.98999 | 1,459.560059 | 1,427.069946 | 1,451.75 | 1,451.75 | 6,413,500 | AMZN |
2018-04-06 | 1,429.969971 | 1,452.5 | 1,400.26001 | 1,405.22998 | 1,405.22998 | 5,882,300 | AMZN |
2018-04-09 | 1,425.030029 | 1,438.47998 | 1,402.569946 | 1,406.079956 | 1,406.079956 | 4,208,200 | AMZN |
2018-04-10 | 1,431.98999 | 1,438.380005 | 1,415.699951 | 1,436.219971 | 1,436.219971 | 4,254,100 | AMZN |
2018-04-11 | 1,439.439941 | 1,448.780029 | 1,424.890015 | 1,427.050049 | 1,427.050049 | 3,582,500 | AMZN |
2018-04-12 | 1,439.5 | 1,452.119995 | 1,435.060059 | 1,448.5 | 1,448.5 | 3,135,000 | AMZN |
2018-04-13 | 1,449.140015 | 1,459.780029 | 1,424.52002 | 1,430.790039 | 1,430.790039 | 3,685,300 | AMZN |
2018-04-16 | 1,445 | 1,447 | 1,427.47998 | 1,441.5 | 1,441.5 | 2,808,600 | AMZN |
2018-04-17 | 1,462.300049 | 1,507.189941 | 1,457.02002 | 1,503.829956 | 1,503.829956 | 5,114,400 | AMZN |
2018-04-18 | 1,514.650024 | 1,533.800049 | 1,504.109985 | 1,527.839966 | 1,527.839966 | 5,227,500 | AMZN |
2018-04-19 | 1,543.219971 | 1,568.52002 | 1,539.060059 | 1,556.910034 | 1,556.910034 | 6,523,700 | AMZN |
2018-04-20 | 1,561.199951 | 1,561.199951 | 1,516.089966 | 1,527.48999 | 1,527.48999 | 5,541,600 | AMZN |
2018-04-23 | 1,546.689941 | 1,548 | 1,503.410034 | 1,517.859985 | 1,517.859985 | 4,465,400 | AMZN |
2018-04-24 | 1,535.800049 | 1,539.5 | 1,448.449951 | 1,460.089966 | 1,460.089966 | 7,494,700 | AMZN |
2018-04-25 | 1,458 | 1,469.98999 | 1,415.02002 | 1,460.170044 | 1,460.170044 | 6,587,300 | AMZN |
2018-04-26 | 1,485.01001 | 1,529.420044 | 1,478.5 | 1,517.959961 | 1,517.959961 | 8,801,100 | AMZN |
2018-04-27 | 1,634.01001 | 1,638.099976 | 1,567.390015 | 1,572.619995 | 1,572.619995 | 13,053,200 | AMZN |
2018-04-30 | 1,582.5 | 1,596 | 1,560.939941 | 1,566.130005 | 1,566.130005 | 5,464,100 | AMZN |
2018-05-01 | 1,563.219971 | 1,585 | 1,552.180054 | 1,582.26001 | 1,582.26001 | 4,572,100 | AMZN |
2018-05-02 | 1,580.97998 | 1,588.5 | 1,566.359985 | 1,569.680054 | 1,569.680054 | 4,360,300 | AMZN |
2018-05-03 | 1,560.01001 | 1,574.800049 | 1,546.02002 | 1,572.079956 | 1,572.079956 | 4,251,900 | AMZN |
2018-05-04 | 1,562.449951 | 1,584.900024 | 1,562.189941 | 1,580.949951 | 1,580.949951 | 3,443,600 | AMZN |
2018-05-07 | 1,589.339966 | 1,606.949951 | 1,587.829956 | 1,600.140015 | 1,600.140015 | 3,801,900 | AMZN |
2018-05-08 | 1,595 | 1,596.880005 | 1,582.51001 | 1,592.390015 | 1,592.390015 | 3,067,900 | AMZN |
2018-05-09 | 1,600 | 1,608 | 1,592 | 1,608 | 1,608 | 3,637,300 | AMZN |
2018-05-10 | 1,608.47998 | 1,615.599976 | 1,603.439941 | 1,609.079956 | 1,609.079956 | 2,817,500 | AMZN |
2018-05-11 | 1,610.98999 | 1,611.099976 | 1,597.890015 | 1,602.910034 | 1,602.910034 | 2,263,900 | AMZN |
2018-05-14 | 1,604 | 1,611.180054 | 1,600.050049 | 1,601.540039 | 1,601.540039 | 2,509,500 | AMZN |
2018-05-15 | 1,587.800049 | 1,587.800049 | 1,565.219971 | 1,576.119995 | 1,576.119995 | 5,077,500 | AMZN |
2018-05-16 | 1,577.5 | 1,594.430054 | 1,576.670044 | 1,587.280029 | 1,587.280029 | 2,570,600 | AMZN |
2018-05-17 | 1,580.560059 | 1,594.040039 | 1,573 | 1,581.76001 | 1,581.76001 | 2,147,600 | AMZN |
2018-05-18 | 1,581.329956 | 1,583.589966 | 1,572.099976 | 1,574.369995 | 1,574.369995 | 2,642,600 | AMZN |
2018-05-21 | 1,585 | 1,592.050049 | 1,575 | 1,585.459961 | 1,585.459961 | 2,925,200 | AMZN |