Datasets:

asyraffucl
/

amazon-stock-data

Date stringlengths 10 10	Open float64 0.07 187	High float64 0.07 189	Low float64 0.07 185	Close float64 0.07 187	Adj Close float64 0.07 187	Volume int64 9.74M 2.09B
1997-05-15	0.121875	0.125	0.096354	0.097917	0.097917	1,443,120,000
1997-05-16	0.098438	0.098958	0.085417	0.086458	0.086458	294,000,000
1997-05-19	0.088021	0.088542	0.08125	0.085417	0.085417	122,136,000
1997-05-20	0.086458	0.0875	0.081771	0.081771	0.081771	109,344,000
1997-05-21	0.081771	0.082292	0.06875	0.071354	0.071354	377,064,000
1997-05-22	0.071875	0.072396	0.065625	0.069792	0.069792	235,536,000
1997-05-23	0.070313	0.076042	0.066667	0.075	0.075	318,744,000
1997-05-27	0.075521	0.082292	0.072917	0.079167	0.079167	173,952,000
1997-05-28	0.08125	0.081771	0.076563	0.076563	0.076563	91,488,000
1997-05-29	0.077083	0.077083	0.073958	0.07526	0.07526	69,456,000
1997-05-30	0.075	0.075521	0.073958	0.075	0.075	51,888,000
1997-06-02	0.075521	0.076563	0.075	0.075521	0.075521	11,832,000
1997-06-03	0.076563	0.076563	0.073958	0.073958	0.073958	23,664,000
1997-06-04	0.073958	0.074479	0.069792	0.070833	0.070833	61,608,000
1997-06-05	0.070833	0.077083	0.06875	0.077083	0.077083	113,448,000
1997-06-06	0.075781	0.085417	0.075521	0.082813	0.082813	156,144,000
1997-06-09	0.082813	0.085417	0.082813	0.084375	0.084375	47,040,000
1997-06-10	0.085417	0.085417	0.076563	0.079167	0.079167	109,176,000
1997-06-11	0.079688	0.080208	0.076563	0.077083	0.077083	23,760,000
1997-06-12	0.079167	0.082292	0.077604	0.080208	0.080208	32,640,000
1997-06-13	0.08125	0.08125	0.079167	0.079167	0.079167	13,872,000
1997-06-16	0.080208	0.080208	0.078125	0.078646	0.078646	18,264,000
1997-06-17	0.079948	0.079948	0.07474	0.07526	0.07526	94,128,000
1997-06-18	0.076042	0.076823	0.075	0.075521	0.075521	49,296,000
1997-06-19	0.075521	0.076563	0.075	0.075521	0.075521	20,064,000
1997-06-20	0.076563	0.077604	0.075	0.076302	0.076302	67,752,000
1997-06-23	0.077083	0.077083	0.073958	0.075	0.075	20,952,000
1997-06-24	0.07526	0.076302	0.073958	0.075521	0.075521	15,024,000
1997-06-25	0.076302	0.076302	0.074479	0.075521	0.075521	42,120,000
1997-06-26	0.076042	0.076042	0.07526	0.075521	0.075521	63,792,000
1997-06-27	0.075781	0.075781	0.073958	0.074479	0.074479	23,760,000
1997-06-30	0.075521	0.079948	0.073958	0.077083	0.077083	54,936,000
1997-07-01	0.077083	0.077083	0.075521	0.075781	0.075781	25,848,000
1997-07-02	0.075781	0.079688	0.075521	0.079427	0.079427	77,640,000
1997-07-03	0.079948	0.095833	0.079688	0.095573	0.095573	251,544,000
1997-07-07	0.091667	0.101042	0.091667	0.1	0.1	161,064,000
1997-07-08	0.102083	0.116667	0.102083	0.115104	0.115104	310,344,000
1997-07-09	0.115104	0.119271	0.113542	0.116146	0.116146	165,240,000
1997-07-10	0.116667	0.128646	0.116667	0.128125	0.128125	181,032,000
1997-07-11	0.126042	0.126042	0.110417	0.114583	0.114583	210,624,000
1997-07-14	0.116146	0.116667	0.105729	0.106771	0.106771	92,088,000
1997-07-15	0.106771	0.123958	0.106771	0.121875	0.121875	185,496,000
1997-07-16	0.122396	0.12474	0.115104	0.116667	0.116667	60,480,000
1997-07-17	0.117188	0.117188	0.107813	0.110938	0.110938	63,384,000
1997-07-18	0.109375	0.110938	0.107813	0.107813	0.107813	15,600,000
1997-07-21	0.108854	0.109896	0.107292	0.109115	0.109115	11,496,000
1997-07-22	0.108333	0.109375	0.103125	0.106771	0.106771	31,272,000
1997-07-23	0.109375	0.116667	0.108854	0.114583	0.114583	65,184,000
1997-07-24	0.115104	0.115625	0.110938	0.113021	0.113021	24,336,000
1997-07-25	0.110938	0.1125	0.110938	0.111458	0.111458	12,408,000
1997-07-28	0.111458	0.119792	0.110938	0.116146	0.116146	51,480,000
1997-07-29	0.118229	0.125	0.116667	0.123958	0.123958	96,288,000
1997-07-30	0.125	0.12526	0.121354	0.122396	0.122396	50,352,000
1997-07-31	0.121875	0.121875	0.116667	0.119792	0.119792	29,088,000
1997-08-01	0.117188	0.120833	0.1125	0.120833	0.120833	71,760,000
1997-08-04	0.11875	0.120573	0.115104	0.115625	0.115625	53,424,000
1997-08-05	0.116667	0.116667	0.107292	0.110417	0.110417	60,648,000
1997-08-06	0.110417	0.115625	0.109375	0.1125	0.1125	24,864,000
1997-08-07	0.1125	0.113021	0.10625	0.108854	0.108854	40,680,000
1997-08-08	0.108333	0.115104	0.105208	0.114583	0.114583	44,232,000
1997-08-11	0.114583	0.116667	0.1125	0.116406	0.116406	24,792,000
1997-08-12	0.114063	0.115104	0.109896	0.109896	0.109896	11,424,000
1997-08-13	0.111458	0.111458	0.108333	0.109896	0.109896	11,808,000
1997-08-14	0.108854	0.1125	0.10599	0.107813	0.107813	20,832,000
1997-08-15	0.106771	0.107813	0.096875	0.105729	0.105729	31,944,000
1997-08-18	0.102604	0.102604	0.098438	0.102083	0.102083	35,688,000
1997-08-19	0.104688	0.110417	0.102604	0.108333	0.108333	20,064,000
1997-08-20	0.109375	0.109375	0.103646	0.108333	0.108333	19,992,000
1997-08-21	0.106771	0.108594	0.103646	0.105729	0.105729	12,480,000
1997-08-22	0.105208	0.10625	0.104688	0.10625	0.10625	14,256,000
1997-08-25	0.105208	0.113021	0.105208	0.110938	0.110938	22,536,000
1997-08-26	0.111979	0.117708	0.111458	0.117188	0.117188	51,480,000
1997-08-27	0.115365	0.116146	0.1125	0.115885	0.115885	27,840,000
1997-08-28	0.115104	0.119792	0.114063	0.11875	0.11875	22,944,000
1997-08-29	0.118229	0.11875	0.116146	0.116927	0.116927	14,448,000
1997-09-02	0.117188	0.11875	0.116667	0.117708	0.117708	14,640,000
1997-09-03	0.117188	0.120833	0.115625	0.116667	0.116667	39,288,000
1997-09-04	0.118229	0.127604	0.117188	0.127604	0.127604	66,960,000
1997-09-05	0.129167	0.133333	0.122917	0.125	0.125	38,160,000
1997-09-08	0.126563	0.151042	0.125	0.15	0.15	112,968,000
1997-09-09	0.157031	0.169271	0.151302	0.161979	0.161979	179,424,000
1997-09-10	0.165625	0.166406	0.15625	0.165104	0.165104	77,328,000
1997-09-11	0.166667	0.166667	0.152083	0.157813	0.157813	85,248,000
1997-09-12	0.159375	0.184896	0.157813	0.184375	0.184375	66,672,000
1997-09-15	0.183333	0.183854	0.152604	0.154688	0.154688	111,672,000
1997-09-16	0.15625	0.177083	0.15599	0.167708	0.167708	128,640,000
1997-09-17	0.172917	0.175	0.166667	0.170313	0.170313	52,152,000
1997-09-18	0.171875	0.173438	0.164063	0.164583	0.164583	42,576,000
1997-09-19	0.16901	0.204167	0.16875	0.197396	0.197396	178,584,000
1997-09-22	0.2	0.233854	0.197396	0.225	0.225	338,760,000
1997-09-23	0.224479	0.232292	0.219792	0.23125	0.23125	153,648,000
1997-09-24	0.232292	0.240625	0.214583	0.21875	0.21875	164,016,000
1997-09-25	0.217188	0.217708	0.202604	0.203906	0.203906	99,360,000
1997-09-26	0.203646	0.213021	0.202604	0.208333	0.208333	54,624,000
1997-09-29	0.207292	0.209375	0.197917	0.202083	0.202083	47,424,000
1997-09-30	0.2	0.217448	0.190104	0.216927	0.216927	105,096,000
1997-10-01	0.221875	0.225	0.196875	0.201042	0.201042	99,984,000
1997-10-02	0.202083	0.208854	0.199479	0.200521	0.200521	37,536,000
1997-10-03	0.204167	0.20625	0.198958	0.200781	0.200781	23,280,000
1997-10-06	0.2	0.20625	0.197135	0.20625	0.20625	40,560,000

End of preview. Expand in Dataset Viewer.

Description of AMZN.csv

This CSV file contains historical stock price data for Amazon (AMZN) from May 15, 1997, to April 5, 2023.

The dataset includes the following columns:

Date: The date of the trading day. Open: The opening price of the stock on that day. High: The highest price the stock reached during the trading day. Low: The lowest price the stock reached during the trading day. Close: The closing price of the stock on that day. Adj Close: The adjusted closing price, which accounts for dividends, stock splits, and other adjustments. Volume: The number of shares traded during the day.

Summary Statistics Date Ranges Earliest Date: May 15, 1997 Latest Date: April 5, 2023

Data Counts Total Records: The data spans over approximately 26 years with multiple records per year. Here is a breakdown of records within specified date ranges: 05/15/1997 - 12/16/1999: 654 records 12/16/1999 - 07/19/2002: 648 records 07/19/2002 - 02/18/2005: 652 records 02/18/2005 - 09/22/2007: 651 records 09/22/2007 - 04/25/2010: 651 records 04/25/2010 - 11/25/2012: 652 records 11/25/2012 - 06/29/2015: 652 records 06/29/2015 - 01/29/2018: 651 records 01/29/2018 - 09/01/2020: 653 records 09/01/2020 - 04/05/2023: 652 records

Price Ranges Open, High, Low, Close, Adj Close: The data is segmented into various price ranges, with the following counts in each range: 0.07 - 18.78: 4,437 records 18.78 - 37.50: 401 records 37.50 - 56.21: 319 records 56.21 - 74.92: 99 records 74.92 - 93.64: 405 records 93.64 - 112.35: 243 records 112.35 - 131.06: 117 records 131.06 - 149.77: 63 records 149.77 - 168.49: 312 records 168.49 - 187.20: 120 records

Volume Ranges Volume: The data is also segmented by trading volume, with the following counts in each range: 9,744,000 - 217,428,000: 5,626 records 217,428,000 - 425,112,000: 643 records 425,112,000 - 632,796,000: 139 records 632,796,000 - 840,480,000: 58 records 840,480,000 - 1,048,164,000: 25 records 1,048,164,000 - 1,255,848,000: 12 records 1,255,848,000 - 1,463,532,000: 8 records 1,463,532,000 - 1,671,216,000: 3 records 1,878,900,000 - 2,086,584,000: 2 records

This dataset provides a comprehensive view of Amazon's stock performance over the years, useful for various financial analyses, trend analysis, and stock performance tracking

Downloads last month: 36

Edit dataset card

Size of downloaded dataset files:

445 kB

Size of the auto-converted Parquet files:

296 kB

Number of rows:

6,516