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 |
|---|---|---|---|---|---|---|---|
2016-10-18 | 822.109985 | 823.26001 | 815.02002 | 817.650024 | 817.650024 | 2,512,500 | AMZN |
2016-10-19 | 820.400024 | 820.669983 | 815.169983 | 817.690002 | 817.690002 | 2,090,700 | AMZN |
2016-10-20 | 813.98999 | 815.710022 | 803.099976 | 810.320007 | 810.320007 | 3,152,000 | AMZN |
2016-10-21 | 809.359985 | 819.419983 | 809 | 818.98999 | 818.98999 | 2,793,000 | AMZN |
2016-10-24 | 824.950012 | 838.299988 | 822.210022 | 838.090027 | 838.090027 | 4,060,900 | AMZN |
2016-10-25 | 839.299988 | 843.090027 | 833.219971 | 835.179993 | 835.179993 | 3,248,400 | AMZN |
2016-10-26 | 832.76001 | 833.440002 | 820 | 822.590027 | 822.590027 | 3,998,100 | AMZN |
2016-10-27 | 831.23999 | 831.719971 | 815.429993 | 818.359985 | 818.359985 | 7,406,400 | AMZN |
2016-10-28 | 782 | 789.48999 | 774.609985 | 776.320007 | 776.320007 | 10,841,100 | AMZN |
2016-10-31 | 781.030029 | 793.700012 | 780.109985 | 789.820007 | 789.820007 | 5,413,300 | AMZN |
2016-11-01 | 799 | 800.840027 | 776.710022 | 785.409973 | 785.409973 | 5,305,400 | AMZN |
2016-11-02 | 783.929993 | 784.75 | 763.549988 | 765.559998 | 765.559998 | 5,026,500 | AMZN |
2016-11-03 | 765.049988 | 777 | 764 | 767.030029 | 767.030029 | 3,872,500 | AMZN |
2016-11-04 | 762.789978 | 766 | 753.22998 | 755.049988 | 755.049988 | 5,122,100 | AMZN |
2016-11-07 | 771.640015 | 787.72998 | 770.940002 | 784.929993 | 784.929993 | 5,984,400 | AMZN |
2016-11-08 | 784.969971 | 791.73999 | 779.099976 | 787.75 | 787.75 | 3,412,600 | AMZN |
2016-11-09 | 764 | 777.5 | 760.090027 | 771.880005 | 771.880005 | 8,562,900 | AMZN |
2016-11-10 | 778.809998 | 778.830017 | 717.700012 | 742.380005 | 742.380005 | 12,747,000 | AMZN |
2016-11-11 | 735.72998 | 743.26001 | 728.900024 | 739.01001 | 739.01001 | 6,622,800 | AMZN |
2016-11-14 | 745.51001 | 746 | 710.099976 | 719.070007 | 719.070007 | 7,321,300 | AMZN |
2016-11-15 | 730 | 746.780029 | 725.98999 | 743.23999 | 743.23999 | 6,755,800 | AMZN |
2016-11-16 | 739.880005 | 749.869995 | 735.609985 | 746.48999 | 746.48999 | 3,648,800 | AMZN |
2016-11-17 | 749.320007 | 757.5 | 748 | 756.400024 | 756.400024 | 3,690,100 | AMZN |
2016-11-18 | 761 | 767.73999 | 757.640015 | 760.159973 | 760.159973 | 4,373,400 | AMZN |
2016-11-21 | 766 | 780.349976 | 765.109985 | 780 | 780 | 4,614,600 | AMZN |
2016-11-22 | 788.169983 | 792.400024 | 781 | 785.330017 | 785.330017 | 5,311,300 | AMZN |
2016-11-23 | 781.72998 | 781.75 | 773.119995 | 780.119995 | 780.119995 | 3,540,300 | AMZN |
2016-11-25 | 786.5 | 786.75 | 777.900024 | 780.369995 | 780.369995 | 1,837,100 | AMZN |
2016-11-28 | 776.98999 | 777 | 764.23999 | 766.77002 | 766.77002 | 4,438,800 | AMZN |
2016-11-29 | 768 | 769.890015 | 761.320007 | 762.52002 | 762.52002 | 3,272,300 | AMZN |
2016-11-30 | 762 | 768.090027 | 750.25 | 750.570007 | 750.570007 | 4,625,900 | AMZN |
2016-12-01 | 752.409973 | 753.369995 | 738.030029 | 743.650024 | 743.650024 | 4,666,000 | AMZN |
2016-12-02 | 743.400024 | 748.48999 | 736.700012 | 740.340027 | 740.340027 | 3,561,300 | AMZN |
2016-12-05 | 745 | 761.48999 | 742 | 759.359985 | 759.359985 | 4,314,700 | AMZN |
2016-12-06 | 763.98999 | 768.23999 | 757.25 | 764.719971 | 764.719971 | 3,794,700 | AMZN |
2016-12-07 | 764.549988 | 770.419983 | 755.820007 | 770.419983 | 770.419983 | 3,684,900 | AMZN |
2016-12-08 | 771.869995 | 773.789978 | 765.190002 | 767.330017 | 767.330017 | 3,189,600 | AMZN |
2016-12-09 | 770 | 770.25 | 765.340027 | 768.659973 | 768.659973 | 2,470,900 | AMZN |
2016-12-12 | 766.400024 | 766.890015 | 757.200012 | 760.119995 | 760.119995 | 2,963,900 | AMZN |
2016-12-13 | 764.960022 | 782.460022 | 762 | 774.340027 | 774.340027 | 5,285,300 | AMZN |
2016-12-14 | 778.25 | 780.859985 | 762.809998 | 768.820007 | 768.820007 | 5,454,800 | AMZN |
2016-12-15 | 766.280029 | 769.099976 | 760.309998 | 761 | 761 | 3,801,900 | AMZN |
2016-12-16 | 765 | 765.130005 | 754 | 757.77002 | 757.77002 | 4,848,200 | AMZN |
2016-12-19 | 758.890015 | 770.5 | 756.159973 | 766 | 766 | 3,113,200 | AMZN |
2016-12-20 | 768.650024 | 774.390015 | 767.710022 | 771.219971 | 771.219971 | 2,703,600 | AMZN |
2016-12-21 | 770 | 771.219971 | 765.700012 | 770.599976 | 770.599976 | 2,044,600 | AMZN |
2016-12-22 | 768.119995 | 771.210022 | 763.02002 | 766.340027 | 766.340027 | 2,543,600 | AMZN |
2016-12-23 | 764.549988 | 766.5 | 757.98999 | 760.590027 | 760.590027 | 1,981,600 | AMZN |
2016-12-27 | 763.400024 | 774.650024 | 761.200012 | 771.400024 | 771.400024 | 2,638,700 | AMZN |
2016-12-28 | 776.25 | 780 | 770.5 | 772.130005 | 772.130005 | 3,301,000 | AMZN |
2016-12-29 | 772.400024 | 773.400024 | 760.849976 | 765.150024 | 765.150024 | 3,158,300 | AMZN |
2016-12-30 | 766.469971 | 767.400024 | 748.280029 | 749.869995 | 749.869995 | 4,139,400 | AMZN |
2017-01-03 | 757.919983 | 758.76001 | 747.700012 | 753.669983 | 753.669983 | 3,521,100 | AMZN |
2017-01-04 | 758.390015 | 759.679993 | 754.200012 | 757.179993 | 757.179993 | 2,510,500 | AMZN |
2017-01-05 | 761.549988 | 782.400024 | 760.26001 | 780.450012 | 780.450012 | 5,830,100 | AMZN |
2017-01-06 | 782.359985 | 799.440002 | 778.47998 | 795.98999 | 795.98999 | 5,986,200 | AMZN |
2017-01-09 | 798 | 801.77002 | 791.77002 | 796.919983 | 796.919983 | 3,446,100 | AMZN |
2017-01-10 | 796.599976 | 798 | 789.539978 | 795.900024 | 795.900024 | 2,558,400 | AMZN |
2017-01-11 | 793.659973 | 799.5 | 789.51001 | 799.02002 | 799.02002 | 2,992,800 | AMZN |
2017-01-12 | 800.309998 | 814.130005 | 799.5 | 813.640015 | 813.640015 | 4,873,900 | AMZN |
2017-01-13 | 814.320007 | 821.650024 | 811.400024 | 817.140015 | 817.140015 | 3,791,900 | AMZN |
2017-01-17 | 815.700012 | 816 | 803.440002 | 809.719971 | 809.719971 | 3,670,500 | AMZN |
2017-01-18 | 809.5 | 811.72998 | 804.27002 | 807.47998 | 807.47998 | 2,354,200 | AMZN |
2017-01-19 | 810 | 813.51001 | 807.320007 | 809.039978 | 809.039978 | 2,540,800 | AMZN |
2017-01-20 | 815.280029 | 816.02002 | 806.26001 | 808.330017 | 808.330017 | 3,376,200 | AMZN |
2017-01-23 | 806.799988 | 818.5 | 805.080017 | 817.880005 | 817.880005 | 2,797,500 | AMZN |
2017-01-24 | 822 | 823.98999 | 814.5 | 822.440002 | 822.440002 | 2,971,700 | AMZN |
2017-01-25 | 825.789978 | 837.419983 | 825.289978 | 836.52002 | 836.52002 | 3,922,600 | AMZN |
2017-01-26 | 835.530029 | 843.840027 | 833 | 839.150024 | 839.150024 | 3,586,300 | AMZN |
2017-01-27 | 839 | 839.700012 | 829.440002 | 835.77002 | 835.77002 | 2,998,700 | AMZN |
2017-01-30 | 833 | 833.5 | 816.380005 | 830.380005 | 830.380005 | 3,747,300 | AMZN |
2017-01-31 | 823.75 | 826.98999 | 819.559998 | 823.47998 | 823.47998 | 3,137,200 | AMZN |
2017-02-01 | 829.210022 | 833.780029 | 824.940002 | 832.349976 | 832.349976 | 3,850,200 | AMZN |
2017-02-02 | 836.590027 | 842.48999 | 828.26001 | 839.950012 | 839.950012 | 7,350,500 | AMZN |
2017-02-03 | 806.719971 | 818.299988 | 804 | 810.200012 | 810.200012 | 10,868,800 | AMZN |
2017-02-06 | 809.799988 | 810.719971 | 803 | 807.640015 | 807.640015 | 3,897,300 | AMZN |
2017-02-07 | 809.309998 | 816.159973 | 807.5 | 812.5 | 812.5 | 3,466,100 | AMZN |
2017-02-08 | 812.690002 | 821.47998 | 812.5 | 819.710022 | 819.710022 | 2,858,000 | AMZN |
2017-02-09 | 821.599976 | 825 | 819.710022 | 821.359985 | 821.359985 | 2,484,900 | AMZN |
2017-02-10 | 823.820007 | 828 | 822.849976 | 827.460022 | 827.460022 | 2,429,600 | AMZN |
2017-02-13 | 831.619995 | 843 | 828.549988 | 836.530029 | 836.530029 | 4,172,600 | AMZN |
2017-02-14 | 837 | 838.309998 | 831.450012 | 836.390015 | 836.390015 | 2,792,400 | AMZN |
2017-02-15 | 834 | 842.809998 | 832.820007 | 842.700012 | 842.700012 | 2,968,900 | AMZN |
2017-02-16 | 841.840027 | 845 | 839.380005 | 844.140015 | 844.140015 | 2,714,700 | AMZN |
2017-02-17 | 842 | 847.27002 | 840.72998 | 845.070007 | 845.070007 | 3,112,300 | AMZN |
2017-02-21 | 848.840027 | 857.97998 | 847.25 | 856.440002 | 856.440002 | 3,507,700 | AMZN |
2017-02-22 | 856.950012 | 858.429993 | 852.179993 | 855.609985 | 855.609985 | 2,617,000 | AMZN |
2017-02-23 | 857.570007 | 860.859985 | 848 | 852.190002 | 852.190002 | 3,462,000 | AMZN |
2017-02-24 | 844.690002 | 845.809998 | 837.75 | 845.23999 | 845.23999 | 3,688,000 | AMZN |
2017-02-27 | 842.380005 | 852.5 | 839.669983 | 848.640015 | 848.640015 | 2,713,600 | AMZN |
2017-02-28 | 851.450012 | 854.090027 | 842.049988 | 845.039978 | 845.039978 | 2,793,700 | AMZN |
2017-03-01 | 853.049988 | 854.830017 | 849.01001 | 853.080017 | 853.080017 | 2,760,100 | AMZN |
2017-03-02 | 853.080017 | 854.820007 | 847.280029 | 848.909973 | 848.909973 | 2,132,100 | AMZN |
2017-03-03 | 847.200012 | 851.98999 | 846.27002 | 849.880005 | 849.880005 | 1,941,100 | AMZN |
2017-03-06 | 845.22998 | 848.48999 | 841.119995 | 846.609985 | 846.609985 | 2,610,400 | AMZN |
2017-03-07 | 845.47998 | 848.460022 | 843.75 | 846.02002 | 846.02002 | 2,247,600 | AMZN |
2017-03-08 | 848 | 853.070007 | 846.789978 | 850.5 | 850.5 | 2,286,500 | AMZN |
2017-03-09 | 851 | 856.400024 | 850.309998 | 853 | 853 | 2,048,200 | AMZN |
2017-03-10 | 857 | 857.349976 | 851.719971 | 852.460022 | 852.460022 | 2,436,400 | AMZN |
2017-03-13 | 851.77002 | 855.690002 | 851.710022 | 854.590027 | 854.590027 | 1,909,700 | AMZN |