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 |
|---|---|---|---|---|---|---|---|
2016-01-04 | 656.289978 | 657.719971 | 627.51001 | 636.98999 | 636.98999 | 9,314,500 | AMZN |
2016-01-05 | 646.859985 | 646.909973 | 627.650024 | 633.789978 | 633.789978 | 5,822,600 | AMZN |
2016-01-06 | 622 | 639.789978 | 620.309998 | 632.650024 | 632.650024 | 5,329,200 | AMZN |
2016-01-07 | 621.799988 | 630 | 605.210022 | 607.940002 | 607.940002 | 7,074,900 | AMZN |
2016-01-08 | 619.659973 | 624.140015 | 606 | 607.049988 | 607.049988 | 5,512,900 | AMZN |
2016-01-11 | 612.47998 | 619.849976 | 598.570007 | 617.73999 | 617.73999 | 4,891,600 | AMZN |
2016-01-12 | 625.25 | 625.98999 | 612.23999 | 617.890015 | 617.890015 | 4,724,100 | AMZN |
2016-01-13 | 620.880005 | 620.880005 | 579.159973 | 581.809998 | 581.809998 | 7,655,200 | AMZN |
2016-01-14 | 580.25 | 602.25 | 569.880005 | 593 | 593 | 7,238,000 | AMZN |
2016-01-15 | 572.23999 | 584.619995 | 565.299988 | 570.179993 | 570.179993 | 7,784,500 | AMZN |
2016-01-19 | 577.090027 | 584 | 566.450012 | 574.47998 | 574.47998 | 4,807,200 | AMZN |
2016-01-20 | 564.359985 | 578.450012 | 547.179993 | 571.77002 | 571.77002 | 7,966,400 | AMZN |
2016-01-21 | 573.580017 | 588.809998 | 568.219971 | 575.02002 | 575.02002 | 4,952,200 | AMZN |
2016-01-22 | 588.72998 | 600.099976 | 584.109985 | 596.380005 | 596.380005 | 5,120,100 | AMZN |
2016-01-25 | 597.98999 | 608.5 | 594.559998 | 596.530029 | 596.530029 | 4,396,100 | AMZN |
2016-01-26 | 603.450012 | 604.5 | 590.380005 | 601.25 | 601.25 | 3,765,700 | AMZN |
2016-01-27 | 601.98999 | 603.390015 | 578.780029 | 583.349976 | 583.349976 | 5,152,900 | AMZN |
2016-01-28 | 608.369995 | 638.059998 | 597.549988 | 635.349976 | 635.349976 | 14,015,200 | AMZN |
2016-01-29 | 571.97998 | 593 | 570 | 587 | 587 | 14,677,600 | AMZN |
2016-02-01 | 578.150024 | 581.799988 | 570.309998 | 574.809998 | 574.809998 | 6,355,100 | AMZN |
2016-02-02 | 570 | 571.559998 | 550.090027 | 552.099976 | 552.099976 | 6,312,000 | AMZN |
2016-02-03 | 553.5 | 556 | 521.900024 | 531.070007 | 531.070007 | 10,048,700 | AMZN |
2016-02-04 | 525 | 538.98999 | 519.219971 | 536.26001 | 536.26001 | 6,199,100 | AMZN |
2016-02-05 | 529.280029 | 529.450012 | 499.190002 | 502.130005 | 502.130005 | 9,708,900 | AMZN |
2016-02-08 | 486.470001 | 493.5 | 475.209991 | 488.100006 | 488.100006 | 9,825,500 | AMZN |
2016-02-09 | 478.01001 | 498.380005 | 474 | 482.070007 | 482.070007 | 7,077,900 | AMZN |
2016-02-10 | 491.76001 | 504.660004 | 486 | 490.480011 | 490.480011 | 6,786,200 | AMZN |
2016-02-11 | 491.170013 | 509.299988 | 484 | 503.820007 | 503.820007 | 7,397,400 | AMZN |
2016-02-12 | 510.700012 | 516.75 | 501.48999 | 507.079987 | 507.079987 | 5,384,800 | AMZN |
2016-02-16 | 519.47998 | 524.450012 | 511.660004 | 521.099976 | 521.099976 | 5,118,500 | AMZN |
2016-02-17 | 528.73999 | 537.47998 | 519.390015 | 534.099976 | 534.099976 | 4,824,000 | AMZN |
2016-02-18 | 541.190002 | 541.200012 | 523.72998 | 525 | 525 | 4,735,000 | AMZN |
2016-02-19 | 520.710022 | 535.950012 | 515.349976 | 534.900024 | 534.900024 | 4,974,700 | AMZN |
2016-02-22 | 542.200012 | 560.650024 | 541.080017 | 559.5 | 559.5 | 5,566,600 | AMZN |
2016-02-23 | 555.549988 | 556.909973 | 545.330017 | 552.940002 | 552.940002 | 4,050,800 | AMZN |
2016-02-24 | 545.75 | 554.27002 | 533.150024 | 554.039978 | 554.039978 | 6,231,700 | AMZN |
2016-02-25 | 555.52002 | 559.390015 | 545.289978 | 555.150024 | 555.150024 | 4,525,500 | AMZN |
2016-02-26 | 560.119995 | 562.5 | 553.169983 | 555.22998 | 555.22998 | 4,877,000 | AMZN |
2016-02-29 | 554 | 564.809998 | 552.51001 | 552.52002 | 552.52002 | 4,145,400 | AMZN |
2016-03-01 | 556.289978 | 579.25 | 556 | 579.039978 | 579.039978 | 5,038,500 | AMZN |
2016-03-02 | 581.75 | 585 | 573.700012 | 580.210022 | 580.210022 | 4,582,200 | AMZN |
2016-03-03 | 577.960022 | 579.869995 | 573.109985 | 577.48999 | 577.48999 | 2,741,300 | AMZN |
2016-03-04 | 581.070007 | 581.400024 | 571.070007 | 575.140015 | 575.140015 | 3,416,500 | AMZN |
2016-03-07 | 573.539978 | 573.630005 | 555.549988 | 562.799988 | 562.799988 | 4,926,900 | AMZN |
2016-03-08 | 557.869995 | 571.349976 | 554.73999 | 560.26001 | 560.26001 | 4,730,000 | AMZN |
2016-03-09 | 559.559998 | 560.349976 | 550.130005 | 559.469971 | 559.469971 | 4,377,300 | AMZN |
2016-03-10 | 566.73999 | 567 | 547.900024 | 558.929993 | 558.929993 | 3,919,900 | AMZN |
2016-03-11 | 566.950012 | 570.059998 | 562.72998 | 569.609985 | 569.609985 | 3,771,300 | AMZN |
2016-03-14 | 567 | 576.890015 | 563.049988 | 573.369995 | 573.369995 | 3,454,200 | AMZN |
2016-03-15 | 571 | 581.52002 | 567 | 577.02002 | 577.02002 | 3,876,800 | AMZN |
2016-03-16 | 576.640015 | 581.320007 | 571.140015 | 574.27002 | 574.27002 | 3,537,700 | AMZN |
2016-03-17 | 569.51001 | 571.400024 | 555.01001 | 559.440002 | 559.440002 | 5,928,100 | AMZN |
2016-03-18 | 560.940002 | 562.330017 | 546.090027 | 552.080017 | 552.080017 | 7,296,900 | AMZN |
2016-03-21 | 548.909973 | 555.23999 | 538.580017 | 553.97998 | 553.97998 | 5,155,700 | AMZN |
2016-03-22 | 545.109985 | 562.76001 | 545.049988 | 560.47998 | 560.47998 | 4,000,600 | AMZN |
2016-03-23 | 561 | 572.47998 | 558.099976 | 569.630005 | 569.630005 | 3,983,700 | AMZN |
2016-03-24 | 567.109985 | 583.549988 | 567.080017 | 582.950012 | 582.950012 | 5,185,500 | AMZN |
2016-03-28 | 584.400024 | 584.75 | 575.559998 | 579.869995 | 579.869995 | 3,121,500 | AMZN |
2016-03-29 | 580.150024 | 595.849976 | 576.5 | 593.859985 | 593.859985 | 4,392,600 | AMZN |
2016-03-30 | 596.710022 | 603.23999 | 595 | 598.690002 | 598.690002 | 3,890,500 | AMZN |
2016-03-31 | 599.280029 | 600.75 | 592.210022 | 593.640015 | 593.640015 | 2,681,800 | AMZN |
2016-04-01 | 590.48999 | 599.030029 | 588.299988 | 598.5 | 598.5 | 2,917,400 | AMZN |
2016-04-04 | 599 | 599.5 | 590.549988 | 593.190002 | 593.190002 | 2,470,800 | AMZN |
2016-04-05 | 590.77002 | 593.469971 | 585.25 | 586.140015 | 586.140015 | 2,308,900 | AMZN |
2016-04-06 | 587.52002 | 602.390015 | 587.5 | 602.080017 | 602.080017 | 2,849,900 | AMZN |
2016-04-07 | 598.76001 | 599.599976 | 589.080017 | 591.429993 | 591.429993 | 3,189,000 | AMZN |
2016-04-08 | 594.320007 | 597.859985 | 589 | 594.599976 | 594.599976 | 2,591,900 | AMZN |
2016-04-11 | 596.140015 | 604 | 594.909973 | 595.929993 | 595.929993 | 2,704,300 | AMZN |
2016-04-12 | 598.400024 | 604.059998 | 592.309998 | 603.169983 | 603.169983 | 2,641,100 | AMZN |
2016-04-13 | 607.679993 | 616.809998 | 605.289978 | 614.820007 | 614.820007 | 4,228,300 | AMZN |
2016-04-14 | 615.070007 | 624.380005 | 615.070007 | 620.75 | 620.75 | 3,512,100 | AMZN |
2016-04-15 | 621.919983 | 626.77002 | 618.109985 | 625.890015 | 625.890015 | 2,887,700 | AMZN |
2016-04-18 | 625.349976 | 637.640015 | 624.960022 | 635.349976 | 635.349976 | 4,360,900 | AMZN |
2016-04-19 | 637.140015 | 638.01001 | 620.799988 | 627.900024 | 627.900024 | 4,055,900 | AMZN |
2016-04-20 | 630 | 636.549988 | 623 | 632.98999 | 632.98999 | 2,609,400 | AMZN |
2016-04-21 | 631 | 637.820007 | 628.5 | 631 | 631 | 2,596,300 | AMZN |
2016-04-22 | 624.469971 | 628.25 | 611.559998 | 620.5 | 620.5 | 5,083,900 | AMZN |
2016-04-25 | 616.609985 | 626.97998 | 616.25 | 626.200012 | 626.200012 | 2,682,900 | AMZN |
2016-04-26 | 626.169983 | 626.75 | 614.880005 | 616.880005 | 616.880005 | 2,521,400 | AMZN |
2016-04-27 | 611.799988 | 615.950012 | 601.280029 | 606.570007 | 606.570007 | 4,068,800 | AMZN |
2016-04-28 | 615.539978 | 626.799988 | 599.200012 | 602 | 602 | 7,872,600 | AMZN |
2016-04-29 | 666 | 669.97998 | 654 | 659.590027 | 659.590027 | 10,310,700 | AMZN |
2016-05-02 | 663.919983 | 685.5 | 662.030029 | 683.849976 | 683.849976 | 6,578,500 | AMZN |
2016-05-03 | 677.359985 | 680.299988 | 670.429993 | 671.320007 | 671.320007 | 4,923,400 | AMZN |
2016-05-04 | 662.590027 | 674 | 662.140015 | 670.900024 | 670.900024 | 4,635,500 | AMZN |
2016-05-05 | 673.309998 | 676.48999 | 656 | 659.090027 | 659.090027 | 4,884,100 | AMZN |
2016-05-06 | 656.049988 | 676.950012 | 656.01001 | 673.950012 | 673.950012 | 4,365,300 | AMZN |
2016-05-09 | 673.950012 | 686.97998 | 671.409973 | 679.75 | 679.75 | 3,982,200 | AMZN |
2016-05-10 | 694 | 704.549988 | 693.5 | 703.070007 | 703.070007 | 6,105,600 | AMZN |
2016-05-11 | 705.789978 | 719 | 701.650024 | 713.22998 | 713.22998 | 7,338,200 | AMZN |
2016-05-12 | 717.380005 | 722.450012 | 711.51001 | 717.929993 | 717.929993 | 5,048,200 | AMZN |
2016-05-13 | 714.640015 | 719.25 | 706.51001 | 709.919983 | 709.919983 | 4,763,400 | AMZN |
2016-05-16 | 710.130005 | 713.25 | 700.280029 | 710.659973 | 710.659973 | 5,432,900 | AMZN |
2016-05-17 | 709.900024 | 714.469971 | 693.909973 | 695.27002 | 695.27002 | 5,121,400 | AMZN |
2016-05-18 | 689.559998 | 702.539978 | 688.76001 | 697.450012 | 697.450012 | 4,283,200 | AMZN |
2016-05-19 | 691.880005 | 699.400024 | 689.559998 | 698.52002 | 698.52002 | 3,025,600 | AMZN |
2016-05-20 | 701.049988 | 707.23999 | 700 | 702.799988 | 702.799988 | 2,916,200 | AMZN |
2016-05-23 | 704.25 | 706 | 696.419983 | 696.75 | 696.75 | 2,595,100 | AMZN |
2016-05-24 | 698.01001 | 707.5 | 698 | 704.200012 | 704.200012 | 3,033,800 | AMZN |
2016-05-25 | 708 | 710.859985 | 705.52002 | 708.349976 | 708.349976 | 3,267,700 | AMZN |