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 |
|---|---|---|---|---|---|---|---|
2016-05-26 | 708.330017 | 715 | 707.289978 | 714.909973 | 714.909973 | 2,446,700 | AMZN |
2016-05-27 | 715 | 716.599976 | 711.099976 | 712.23999 | 712.23999 | 2,249,200 | AMZN |
2016-05-31 | 712.330017 | 724.22998 | 711.320007 | 722.789978 | 722.789978 | 3,618,300 | AMZN |
2016-06-01 | 720.900024 | 726.429993 | 718.219971 | 719.440002 | 719.440002 | 3,263,100 | AMZN |
2016-06-02 | 720.969971 | 728.280029 | 715.5 | 728.23999 | 728.23999 | 3,026,600 | AMZN |
2016-06-03 | 726.73999 | 727 | 718.429993 | 725.539978 | 725.539978 | 3,367,300 | AMZN |
2016-06-06 | 726.5 | 731.5 | 724.419983 | 726.72998 | 726.72998 | 2,704,800 | AMZN |
2016-06-07 | 729.890015 | 730 | 720.549988 | 723.73999 | 723.73999 | 2,732,500 | AMZN |
2016-06-08 | 726.400024 | 729.419983 | 721.599976 | 726.640015 | 726.640015 | 2,223,400 | AMZN |
2016-06-09 | 723.099976 | 728.909973 | 722.299988 | 727.650024 | 727.650024 | 2,170,300 | AMZN |
2016-06-10 | 722.349976 | 724.97998 | 714.210022 | 717.909973 | 717.909973 | 3,425,700 | AMZN |
2016-06-13 | 714.01001 | 721.98999 | 711.159973 | 715.23999 | 715.23999 | 3,352,200 | AMZN |
2016-06-14 | 712.330017 | 720.809998 | 712.27002 | 719.299988 | 719.299988 | 2,506,900 | AMZN |
2016-06-15 | 722 | 722.559998 | 713.349976 | 714.26001 | 714.26001 | 2,709,400 | AMZN |
2016-06-16 | 712.049988 | 718 | 705.299988 | 717.51001 | 717.51001 | 3,098,000 | AMZN |
2016-06-17 | 718.190002 | 718.200012 | 699.179993 | 706.390015 | 706.390015 | 5,897,800 | AMZN |
2016-06-20 | 713.5 | 721.309998 | 710.809998 | 714.01001 | 714.01001 | 3,677,200 | AMZN |
2016-06-21 | 715.719971 | 718.400024 | 712.719971 | 715.820007 | 715.820007 | 2,137,500 | AMZN |
2016-06-22 | 716.580017 | 717 | 707.570007 | 710.599976 | 710.599976 | 2,260,500 | AMZN |
2016-06-23 | 715.5 | 722.119995 | 712.5 | 722.080017 | 722.080017 | 2,825,000 | AMZN |
2016-06-24 | 693 | 712.530029 | 692.200012 | 698.960022 | 698.960022 | 7,632,500 | AMZN |
2016-06-27 | 692.01001 | 696.820007 | 682.119995 | 691.359985 | 691.359985 | 5,568,000 | AMZN |
2016-06-28 | 700 | 708 | 698.169983 | 707.950012 | 707.950012 | 4,037,000 | AMZN |
2016-06-29 | 715.75 | 719.5 | 713.539978 | 715.599976 | 715.599976 | 3,070,100 | AMZN |
2016-06-30 | 717.200012 | 719.369995 | 712.539978 | 715.619995 | 715.619995 | 2,855,100 | AMZN |
2016-07-01 | 717.320007 | 728 | 716.539978 | 725.679993 | 725.679993 | 2,920,400 | AMZN |
2016-07-05 | 722.799988 | 729.559998 | 719.609985 | 728.099976 | 728.099976 | 2,431,400 | AMZN |
2016-07-06 | 725.710022 | 737.77002 | 722.580017 | 737.609985 | 737.609985 | 3,938,200 | AMZN |
2016-07-07 | 739.330017 | 739.549988 | 731.630005 | 736.570007 | 736.570007 | 2,945,800 | AMZN |
2016-07-08 | 740.140015 | 746.099976 | 738 | 745.809998 | 745.809998 | 3,429,200 | AMZN |
2016-07-11 | 750 | 755.900024 | 747 | 753.780029 | 753.780029 | 3,195,300 | AMZN |
2016-07-12 | 756.859985 | 757.340027 | 740.330017 | 748.210022 | 748.210022 | 5,623,700 | AMZN |
2016-07-13 | 746.76001 | 756.869995 | 741.25 | 742.630005 | 742.630005 | 4,142,300 | AMZN |
2016-07-14 | 748.859985 | 749.039978 | 739.02002 | 741.200012 | 741.200012 | 2,390,500 | AMZN |
2016-07-15 | 746.549988 | 746.549988 | 734.049988 | 735.440002 | 735.440002 | 3,121,400 | AMZN |
2016-07-18 | 735.48999 | 741.599976 | 728.719971 | 736.070007 | 736.070007 | 2,954,900 | AMZN |
2016-07-19 | 732.5 | 743.330017 | 732.309998 | 739.950012 | 739.950012 | 2,216,800 | AMZN |
2016-07-20 | 744 | 746.25 | 740.700012 | 745.719971 | 745.719971 | 2,214,000 | AMZN |
2016-07-21 | 747.5 | 749.359985 | 742.789978 | 744.429993 | 744.429993 | 2,317,100 | AMZN |
2016-07-22 | 747.789978 | 751.280029 | 743.530029 | 744.859985 | 744.859985 | 2,277,700 | AMZN |
2016-07-25 | 746.549988 | 748.5 | 735.349976 | 739.609985 | 739.609985 | 2,679,300 | AMZN |
2016-07-26 | 742.710022 | 743.130005 | 732.75 | 735.590027 | 735.590027 | 2,529,700 | AMZN |
2016-07-27 | 737.969971 | 740.940002 | 733.859985 | 736.669983 | 736.669983 | 2,913,100 | AMZN |
2016-07-28 | 745.97998 | 753.359985 | 739.700012 | 752.609985 | 752.609985 | 7,617,600 | AMZN |
2016-07-29 | 765 | 766 | 755 | 758.809998 | 758.809998 | 6,777,100 | AMZN |
2016-08-01 | 759.869995 | 770.5 | 757.059998 | 767.73999 | 767.73999 | 3,578,200 | AMZN |
2016-08-02 | 763.809998 | 765.01001 | 757.02002 | 760.580017 | 760.580017 | 3,603,300 | AMZN |
2016-08-03 | 757.059998 | 758.890015 | 752.25 | 754.640015 | 754.640015 | 3,581,500 | AMZN |
2016-08-04 | 753.700012 | 765 | 750.349976 | 760.77002 | 760.77002 | 3,178,200 | AMZN |
2016-08-05 | 764.809998 | 768.469971 | 763.090027 | 765.97998 | 765.97998 | 2,704,400 | AMZN |
2016-08-08 | 766.809998 | 767 | 761.02002 | 766.559998 | 766.559998 | 1,986,300 | AMZN |
2016-08-09 | 767.390015 | 772.599976 | 766.900024 | 768.309998 | 768.309998 | 1,876,100 | AMZN |
2016-08-10 | 769.799988 | 772.099976 | 766.190002 | 768.559998 | 768.559998 | 1,604,300 | AMZN |
2016-08-11 | 769.940002 | 773.75 | 769.119995 | 771.23999 | 771.23999 | 2,019,700 | AMZN |
2016-08-12 | 768.460022 | 773.150024 | 768.419983 | 772.559998 | 772.559998 | 1,563,300 | AMZN |
2016-08-15 | 771.900024 | 772.039978 | 767.710022 | 768.48999 | 768.48999 | 2,118,500 | AMZN |
2016-08-16 | 768.619995 | 768.72998 | 763.820007 | 764.039978 | 764.039978 | 1,604,600 | AMZN |
2016-08-17 | 764.409973 | 765.219971 | 759.200012 | 764.630005 | 764.630005 | 1,891,100 | AMZN |
2016-08-18 | 764 | 765.169983 | 760.599976 | 764.460022 | 764.460022 | 1,458,800 | AMZN |
2016-08-19 | 761.900024 | 762.48999 | 756.890015 | 757.309998 | 757.309998 | 2,343,200 | AMZN |
2016-08-22 | 757.5 | 759.849976 | 752.099976 | 759.47998 | 759.47998 | 1,679,300 | AMZN |
2016-08-23 | 763.309998 | 764.700012 | 761 | 762.450012 | 762.450012 | 1,524,100 | AMZN |
2016-08-24 | 763 | 763.409973 | 755.359985 | 757.25 | 757.25 | 1,744,100 | AMZN |
2016-08-25 | 756 | 760.559998 | 754.73999 | 759.219971 | 759.219971 | 1,623,000 | AMZN |
2016-08-26 | 760.049988 | 770 | 759.799988 | 769 | 769 | 2,776,800 | AMZN |
2016-08-29 | 768.719971 | 774.97998 | 768.599976 | 771.289978 | 771.289978 | 2,198,600 | AMZN |
2016-08-30 | 771.049988 | 771.840027 | 765.559998 | 767.580017 | 767.580017 | 1,709,200 | AMZN |
2016-08-31 | 766.599976 | 769.640015 | 764 | 769.159973 | 769.159973 | 1,633,800 | AMZN |
2016-09-01 | 770.900024 | 772.039978 | 766.75 | 770.619995 | 770.619995 | 1,792,300 | AMZN |
2016-09-02 | 774.109985 | 776 | 771.700012 | 772.440002 | 772.440002 | 2,181,800 | AMZN |
2016-09-06 | 774.039978 | 789.47998 | 770.219971 | 788.869995 | 788.869995 | 3,719,800 | AMZN |
2016-09-07 | 789.530029 | 790.789978 | 784.330017 | 784.47998 | 784.47998 | 2,424,600 | AMZN |
2016-09-08 | 783.890015 | 786.5 | 781.440002 | 784.059998 | 784.059998 | 2,030,500 | AMZN |
2016-09-09 | 779.359985 | 781 | 760.109985 | 760.140015 | 760.140015 | 4,257,300 | AMZN |
2016-09-12 | 757.349976 | 772.659973 | 756 | 771.48999 | 771.48999 | 3,124,700 | AMZN |
2016-09-13 | 768.77002 | 769.890015 | 759.049988 | 761.01001 | 761.01001 | 3,117,200 | AMZN |
2016-09-14 | 762.200012 | 767.5 | 758.849976 | 761.090027 | 761.090027 | 2,523,000 | AMZN |
2016-09-15 | 762 | 770.869995 | 757.580017 | 769.690002 | 769.690002 | 3,034,000 | AMZN |
2016-09-16 | 773.280029 | 780.460022 | 771.659973 | 778.52002 | 778.52002 | 5,499,200 | AMZN |
2016-09-19 | 779.969971 | 781.940002 | 771 | 775.099976 | 775.099976 | 2,297,200 | AMZN |
2016-09-20 | 776 | 781.369995 | 776 | 780.219971 | 780.219971 | 1,937,200 | AMZN |
2016-09-21 | 783.25 | 790.690002 | 779.01001 | 789.73999 | 789.73999 | 2,718,600 | AMZN |
2016-09-22 | 794.27002 | 805.890015 | 794.27002 | 804.700012 | 804.700012 | 4,078,900 | AMZN |
2016-09-23 | 803.130005 | 807.75 | 802.119995 | 805.75 | 805.75 | 2,353,500 | AMZN |
2016-09-26 | 801.799988 | 805.929993 | 797.150024 | 799.159973 | 799.159973 | 2,651,400 | AMZN |
2016-09-27 | 801.849976 | 816.640015 | 801.109985 | 816.109985 | 816.109985 | 3,819,600 | AMZN |
2016-09-28 | 818 | 830.140015 | 817.030029 | 828.719971 | 828.719971 | 4,422,100 | AMZN |
2016-09-29 | 828.26001 | 837.5 | 824.630005 | 829.049988 | 829.049988 | 4,922,200 | AMZN |
2016-09-30 | 832.609985 | 839.950012 | 832.400024 | 837.309998 | 837.309998 | 4,430,600 | AMZN |
2016-10-03 | 836 | 839.859985 | 831.25 | 836.73999 | 836.73999 | 2,769,400 | AMZN |
2016-10-04 | 840.909973 | 842.369995 | 830.26001 | 834.030029 | 834.030029 | 2,950,300 | AMZN |
2016-10-05 | 838 | 845.669983 | 836.119995 | 844.359985 | 844.359985 | 3,469,100 | AMZN |
2016-10-06 | 843.700012 | 847.210022 | 840.599976 | 841.659973 | 841.659973 | 2,684,000 | AMZN |
2016-10-07 | 845.789978 | 845.950012 | 837.450012 | 839.429993 | 839.429993 | 2,426,200 | AMZN |
2016-10-10 | 843.25 | 845.200012 | 840.27002 | 841.710022 | 841.710022 | 1,827,100 | AMZN |
2016-10-11 | 841.02002 | 841.289978 | 828.349976 | 831 | 831 | 3,588,200 | AMZN |
2016-10-12 | 834 | 837.669983 | 830.099976 | 834.090027 | 834.090027 | 2,380,400 | AMZN |
2016-10-13 | 829 | 831.799988 | 821.210022 | 829.280029 | 829.280029 | 3,091,400 | AMZN |
2016-10-14 | 835.080017 | 835.73999 | 822.960022 | 822.960022 | 822.960022 | 2,999,800 | AMZN |
2016-10-17 | 821.5 | 822 | 811.679993 | 812.950012 | 812.950012 | 3,361,500 | AMZN |