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 |
|---|---|---|---|---|---|---|---|
2019-03-11 | 1,626.119995 | 1,672.290039 | 1,626.01001 | 1,670.619995 | 1,670.619995 | 3,876,400 | AMZN |
2019-03-12 | 1,669 | 1,684.27002 | 1,660.97998 | 1,673.099976 | 1,673.099976 | 3,614,500 | AMZN |
2019-03-13 | 1,683 | 1,700 | 1,679.349976 | 1,690.810059 | 1,690.810059 | 3,552,000 | AMZN |
2019-03-14 | 1,691.199951 | 1,702 | 1,684.339966 | 1,686.219971 | 1,686.219971 | 2,946,600 | AMZN |
2019-03-15 | 1,703 | 1,718.800049 | 1,693.130005 | 1,712.359985 | 1,712.359985 | 7,550,900 | AMZN |
2019-03-18 | 1,712.699951 | 1,750 | 1,712.630005 | 1,742.150024 | 1,742.150024 | 5,429,100 | AMZN |
2019-03-19 | 1,753.51001 | 1,784.160034 | 1,753.51001 | 1,761.849976 | 1,761.849976 | 6,364,200 | AMZN |
2019-03-20 | 1,769.939941 | 1,799.5 | 1,767.030029 | 1,797.27002 | 1,797.27002 | 6,265,600 | AMZN |
2019-03-21 | 1,796.26001 | 1,823.75 | 1,787.280029 | 1,819.26001 | 1,819.26001 | 5,767,800 | AMZN |
2019-03-22 | 1,810.170044 | 1,818.97998 | 1,763.109985 | 1,764.77002 | 1,764.77002 | 6,363,000 | AMZN |
2019-03-25 | 1,757.790039 | 1,782.680054 | 1,747.5 | 1,774.26001 | 1,774.26001 | 5,103,800 | AMZN |
2019-03-26 | 1,793 | 1,805.77002 | 1,773.359985 | 1,783.76001 | 1,783.76001 | 4,865,900 | AMZN |
2019-03-27 | 1,784.130005 | 1,787.5 | 1,745.680054 | 1,765.699951 | 1,765.699951 | 4,324,800 | AMZN |
2019-03-28 | 1,770 | 1,777.930054 | 1,753.469971 | 1,773.420044 | 1,773.420044 | 3,043,000 | AMZN |
2019-03-29 | 1,786.579956 | 1,792.859985 | 1,776.630005 | 1,780.75 | 1,780.75 | 3,320,800 | AMZN |
2019-04-01 | 1,800.109985 | 1,815.670044 | 1,798.72998 | 1,814.189941 | 1,814.189941 | 4,238,800 | AMZN |
2019-04-02 | 1,811.02002 | 1,820 | 1,805.119995 | 1,813.97998 | 1,813.97998 | 3,448,100 | AMZN |
2019-04-03 | 1,826.719971 | 1,830 | 1,809.619995 | 1,820.699951 | 1,820.699951 | 3,980,600 | AMZN |
2019-04-04 | 1,820.650024 | 1,828.75 | 1,804.199951 | 1,818.859985 | 1,818.859985 | 3,623,900 | AMZN |
2019-04-05 | 1,829 | 1,838.579956 | 1,825.189941 | 1,837.280029 | 1,837.280029 | 3,640,500 | AMZN |
2019-04-08 | 1,833.22998 | 1,850.199951 | 1,825.109985 | 1,849.859985 | 1,849.859985 | 3,752,800 | AMZN |
2019-04-09 | 1,845.48999 | 1,853.089966 | 1,831.780029 | 1,835.839966 | 1,835.839966 | 3,714,400 | AMZN |
2019-04-10 | 1,841 | 1,848 | 1,828.810059 | 1,847.329956 | 1,847.329956 | 2,964,000 | AMZN |
2019-04-11 | 1,848.699951 | 1,849.949951 | 1,840.310059 | 1,844.069946 | 1,844.069946 | 2,654,800 | AMZN |
2019-04-12 | 1,848.400024 | 1,851.5 | 1,841.300049 | 1,843.060059 | 1,843.060059 | 3,114,400 | AMZN |
2019-04-15 | 1,842 | 1,846.849976 | 1,818.900024 | 1,844.869995 | 1,844.869995 | 3,724,400 | AMZN |
2019-04-16 | 1,851.349976 | 1,869.77002 | 1,848 | 1,863.040039 | 1,863.040039 | 3,044,600 | AMZN |
2019-04-17 | 1,872.98999 | 1,876.469971 | 1,860.439941 | 1,864.819946 | 1,864.819946 | 2,893,500 | AMZN |
2019-04-18 | 1,868.790039 | 1,870.819946 | 1,859.47998 | 1,861.689941 | 1,861.689941 | 2,749,900 | AMZN |
2019-04-22 | 1,855.400024 | 1,888.420044 | 1,845.640015 | 1,887.310059 | 1,887.310059 | 3,373,800 | AMZN |
2019-04-23 | 1,891.199951 | 1,929.26001 | 1,889.579956 | 1,923.77002 | 1,923.77002 | 4,640,400 | AMZN |
2019-04-24 | 1,925 | 1,929.689941 | 1,898.160034 | 1,901.75 | 1,901.75 | 3,675,800 | AMZN |
2019-04-25 | 1,917 | 1,922.449951 | 1,900.310059 | 1,902.25 | 1,902.25 | 6,099,100 | AMZN |
2019-04-26 | 1,929 | 1,951 | 1,898 | 1,950.630005 | 1,950.630005 | 8,432,600 | AMZN |
2019-04-29 | 1,949 | 1,956.339966 | 1,934.089966 | 1,938.430054 | 1,938.430054 | 4,021,300 | AMZN |
2019-04-30 | 1,930.099976 | 1,935.709961 | 1,906.949951 | 1,926.52002 | 1,926.52002 | 3,506,000 | AMZN |
2019-05-01 | 1,933.089966 | 1,943.640015 | 1,910.550049 | 1,911.52002 | 1,911.52002 | 3,117,000 | AMZN |
2019-05-02 | 1,913.329956 | 1,921.550049 | 1,881.869995 | 1,900.819946 | 1,900.819946 | 3,962,900 | AMZN |
2019-05-03 | 1,949 | 1,964.400024 | 1,936 | 1,962.459961 | 1,962.459961 | 6,381,600 | AMZN |
2019-05-06 | 1,917.97998 | 1,959 | 1,910.5 | 1,950.550049 | 1,950.550049 | 5,417,800 | AMZN |
2019-05-07 | 1,939.98999 | 1,949.099976 | 1,903.380005 | 1,921 | 1,921 | 5,902,100 | AMZN |
2019-05-08 | 1,918.869995 | 1,935.369995 | 1,910 | 1,917.77002 | 1,917.77002 | 4,078,600 | AMZN |
2019-05-09 | 1,900 | 1,909.400024 | 1,876 | 1,899.869995 | 1,899.869995 | 5,308,300 | AMZN |
2019-05-10 | 1,898 | 1,903.790039 | 1,856 | 1,889.97998 | 1,889.97998 | 5,718,000 | AMZN |
2019-05-13 | 1,836.560059 | 1,846.540039 | 1,818 | 1,822.680054 | 1,822.680054 | 5,783,400 | AMZN |
2019-05-14 | 1,839.5 | 1,852.439941 | 1,815.75 | 1,840.119995 | 1,840.119995 | 4,629,100 | AMZN |
2019-05-15 | 1,827.949951 | 1,874.430054 | 1,823 | 1,871.150024 | 1,871.150024 | 4,692,600 | AMZN |
2019-05-16 | 1,885.939941 | 1,917.51001 | 1,882.290039 | 1,907.569946 | 1,907.569946 | 4,707,800 | AMZN |
2019-05-17 | 1,893.050049 | 1,910.530029 | 1,867.329956 | 1,869 | 1,869 | 4,736,600 | AMZN |
2019-05-20 | 1,852.689941 | 1,867.780029 | 1,835.540039 | 1,858.969971 | 1,858.969971 | 3,798,200 | AMZN |
2019-05-21 | 1,874.790039 | 1,879 | 1,846 | 1,857.52002 | 1,857.52002 | 4,005,100 | AMZN |
2019-05-22 | 1,851.780029 | 1,871.48999 | 1,851 | 1,859.680054 | 1,859.680054 | 2,936,600 | AMZN |
2019-05-23 | 1,836.589966 | 1,844 | 1,804.199951 | 1,815.47998 | 1,815.47998 | 4,424,300 | AMZN |
2019-05-24 | 1,835.890015 | 1,841.76001 | 1,817.849976 | 1,823.280029 | 1,823.280029 | 3,369,700 | AMZN |
2019-05-28 | 1,832.75 | 1,849.27002 | 1,827.349976 | 1,836.430054 | 1,836.430054 | 3,200,000 | AMZN |
2019-05-29 | 1,823.119995 | 1,830 | 1,807.530029 | 1,819.189941 | 1,819.189941 | 4,279,000 | AMZN |
2019-05-30 | 1,825.48999 | 1,829.469971 | 1,807.829956 | 1,816.319946 | 1,816.319946 | 3,146,900 | AMZN |
2019-05-31 | 1,790.01001 | 1,795.589966 | 1,772.699951 | 1,775.069946 | 1,775.069946 | 4,618,800 | AMZN |
2019-06-03 | 1,760.01001 | 1,766.290039 | 1,672 | 1,692.689941 | 1,692.689941 | 9,098,700 | AMZN |
2019-06-04 | 1,699.23999 | 1,730.819946 | 1,680.890015 | 1,729.560059 | 1,729.560059 | 5,679,100 | AMZN |
2019-06-05 | 1,749.599976 | 1,752 | 1,715.25 | 1,738.5 | 1,738.5 | 4,239,800 | AMZN |
2019-06-06 | 1,737.709961 | 1,760 | 1,726.130005 | 1,754.359985 | 1,754.359985 | 3,689,300 | AMZN |
2019-06-07 | 1,763.699951 | 1,806.25 | 1,759.48999 | 1,804.030029 | 1,804.030029 | 4,808,200 | AMZN |
2019-06-10 | 1,822 | 1,884.869995 | 1,818 | 1,860.630005 | 1,860.630005 | 5,371,000 | AMZN |
2019-06-11 | 1,883.25 | 1,893.699951 | 1,858 | 1,863.699951 | 1,863.699951 | 4,042,700 | AMZN |
2019-06-12 | 1,853.97998 | 1,865 | 1,844.380005 | 1,855.319946 | 1,855.319946 | 2,674,500 | AMZN |
2019-06-13 | 1,866.719971 | 1,883.089966 | 1,862.219971 | 1,870.300049 | 1,870.300049 | 2,795,800 | AMZN |
2019-06-14 | 1,864 | 1,876 | 1,859 | 1,869.670044 | 1,869.670044 | 2,851,200 | AMZN |
2019-06-17 | 1,876.5 | 1,895.689941 | 1,875.449951 | 1,886.030029 | 1,886.030029 | 2,634,300 | AMZN |
2019-06-18 | 1,901.349976 | 1,921.670044 | 1,899.790039 | 1,901.369995 | 1,901.369995 | 3,895,700 | AMZN |
2019-06-19 | 1,907.839966 | 1,919.579956 | 1,892.469971 | 1,908.790039 | 1,908.790039 | 2,895,300 | AMZN |
2019-06-20 | 1,933.329956 | 1,935.199951 | 1,905.800049 | 1,918.189941 | 1,918.189941 | 3,217,200 | AMZN |
2019-06-21 | 1,916.099976 | 1,925.949951 | 1,907.579956 | 1,911.300049 | 1,911.300049 | 3,933,600 | AMZN |
2019-06-24 | 1,912.660034 | 1,916.859985 | 1,901.300049 | 1,913.900024 | 1,913.900024 | 2,283,000 | AMZN |
2019-06-25 | 1,911.839966 | 1,916.390015 | 1,872.420044 | 1,878.27002 | 1,878.27002 | 3,012,300 | AMZN |
2019-06-26 | 1,892.47998 | 1,903.800049 | 1,887.319946 | 1,897.829956 | 1,897.829956 | 2,441,900 | AMZN |
2019-06-27 | 1,902 | 1,911.23999 | 1,898.040039 | 1,904.280029 | 1,904.280029 | 2,141,700 | AMZN |
2019-06-28 | 1,909.099976 | 1,912.939941 | 1,884 | 1,893.630005 | 1,893.630005 | 3,037,400 | AMZN |
2019-07-01 | 1,922.97998 | 1,929.819946 | 1,914.660034 | 1,922.189941 | 1,922.189941 | 3,203,300 | AMZN |
2019-07-02 | 1,919.380005 | 1,934.790039 | 1,906.630005 | 1,934.310059 | 1,934.310059 | 2,645,900 | AMZN |
2019-07-03 | 1,935.890015 | 1,941.589966 | 1,930.5 | 1,939 | 1,939 | 1,690,300 | AMZN |
2019-07-05 | 1,928.599976 | 1,945.900024 | 1,925.300049 | 1,942.910034 | 1,942.910034 | 2,628,400 | AMZN |
2019-07-08 | 1,934.119995 | 1,956 | 1,928.25 | 1,952.319946 | 1,952.319946 | 2,883,400 | AMZN |
2019-07-09 | 1,947.800049 | 1,990.01001 | 1,943.47998 | 1,988.300049 | 1,988.300049 | 4,345,700 | AMZN |
2019-07-10 | 1,996.51001 | 2,024.939941 | 1,995.400024 | 2,017.410034 | 2,017.410034 | 4,931,900 | AMZN |
2019-07-11 | 2,025.619995 | 2,035.800049 | 1,995.300049 | 2,001.069946 | 2,001.069946 | 4,317,800 | AMZN |
2019-07-12 | 2,008.27002 | 2,017 | 2,003.869995 | 2,011 | 2,011 | 2,509,300 | AMZN |
2019-07-15 | 2,021.400024 | 2,022.900024 | 2,001.550049 | 2,020.98999 | 2,020.98999 | 2,981,300 | AMZN |
2019-07-16 | 2,010.579956 | 2,026.319946 | 2,001.219971 | 2,009.900024 | 2,009.900024 | 2,618,200 | AMZN |
2019-07-17 | 2,007.050049 | 2,012 | 1,992.030029 | 1,992.030029 | 1,992.030029 | 2,558,800 | AMZN |
2019-07-18 | 1,980.01001 | 1,987.5 | 1,951.550049 | 1,977.900024 | 1,977.900024 | 3,504,300 | AMZN |
2019-07-19 | 1,991.209961 | 1,996 | 1,962.22998 | 1,964.52002 | 1,964.52002 | 3,185,600 | AMZN |
2019-07-22 | 1,971.140015 | 1,989 | 1,958.26001 | 1,985.630005 | 1,985.630005 | 2,900,000 | AMZN |
2019-07-23 | 1,995.98999 | 1,997.790039 | 1,973.130005 | 1,994.48999 | 1,994.48999 | 2,703,500 | AMZN |
2019-07-24 | 1,969.300049 | 2,001.300049 | 1,965.869995 | 2,000.810059 | 2,000.810059 | 2,631,300 | AMZN |
2019-07-25 | 2,001 | 2,001.199951 | 1,972.719971 | 1,973.819946 | 1,973.819946 | 4,136,500 | AMZN |
2019-07-26 | 1,942 | 1,950.900024 | 1,924.51001 | 1,943.050049 | 1,943.050049 | 4,927,100 | AMZN |
2019-07-29 | 1,930 | 1,932.22998 | 1,890.540039 | 1,912.449951 | 1,912.449951 | 4,493,200 | AMZN |
2019-07-30 | 1,891.119995 | 1,909.890015 | 1,883.47998 | 1,898.530029 | 1,898.530029 | 2,910,900 | AMZN |
2019-07-31 | 1,898.109985 | 1,899.550049 | 1,849.439941 | 1,866.780029 | 1,866.780029 | 4,470,700 | AMZN |