date
unknown | 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 |
|---|---|---|---|---|---|---|---|
"2018-05-22" | 1,589.890015 | 1,589.890015 | 1,575.25 | 1,581.400024 | 1,581.400024 | 2,115,600 | AMZN |
"2018-05-23" | 1,571.050049 | 1,601.859985 | 1,566.339966 | 1,601.859985 | 1,601.859985 | 3,361,900 | AMZN |
"2018-05-24" | 1,598.030029 | 1,608.23999 | 1,588.380005 | 1,603.069946 | 1,603.069946 | 3,430,000 | AMZN |
"2018-05-25" | 1,603 | 1,614.119995 | 1,600.449951 | 1,610.150024 | 1,610.150024 | 2,698,400 | AMZN |
"2018-05-29" | 1,600.709961 | 1,621.790039 | 1,600.150024 | 1,612.869995 | 1,612.869995 | 3,846,500 | AMZN |
"2018-05-30" | 1,618.099976 | 1,626 | 1,612.930054 | 1,624.890015 | 1,624.890015 | 2,907,400 | AMZN |
"2018-05-31" | 1,623 | 1,635 | 1,621.349976 | 1,629.619995 | 1,629.619995 | 3,166,300 | AMZN |
"2018-06-01" | 1,637.030029 | 1,646.72998 | 1,635.089966 | 1,641.540039 | 1,641.540039 | 3,313,400 | AMZN |
"2018-06-04" | 1,648.900024 | 1,665.680054 | 1,645.48999 | 1,665.27002 | 1,665.27002 | 3,187,700 | AMZN |
"2018-06-05" | 1,672.98999 | 1,699 | 1,670.060059 | 1,696.349976 | 1,696.349976 | 4,782,200 | AMZN |
"2018-06-06" | 1,704.51001 | 1,714.5 | 1,686.469971 | 1,695.75 | 1,695.75 | 5,473,200 | AMZN |
"2018-06-07" | 1,698.560059 | 1,699.900024 | 1,676.109985 | 1,689.300049 | 1,689.300049 | 3,765,700 | AMZN |
"2018-06-08" | 1,681.119995 | 1,689.439941 | 1,673.01001 | 1,683.98999 | 1,683.98999 | 2,955,100 | AMZN |
"2018-06-11" | 1,681.51001 | 1,694.23999 | 1,680.589966 | 1,689.119995 | 1,689.119995 | 2,335,500 | AMZN |
"2018-06-12" | 1,693 | 1,699.51001 | 1,691.52002 | 1,698.75 | 1,698.75 | 2,259,200 | AMZN |
"2018-06-13" | 1,702.810059 | 1,713.75 | 1,700.119995 | 1,704.859985 | 1,704.859985 | 3,327,500 | AMZN |
"2018-06-14" | 1,713.47998 | 1,724.800049 | 1,708.869995 | 1,723.859985 | 1,723.859985 | 3,174,400 | AMZN |
"2018-06-15" | 1,714 | 1,720.869995 | 1,708.52002 | 1,715.969971 | 1,715.969971 | 4,777,600 | AMZN |
"2018-06-18" | 1,706.26001 | 1,726.73999 | 1,702.560059 | 1,723.790039 | 1,723.790039 | 3,107,700 | AMZN |
"2018-06-19" | 1,709.040039 | 1,736.109985 | 1,700.390015 | 1,734.780029 | 1,734.780029 | 4,290,100 | AMZN |
"2018-06-20" | 1,742.5 | 1,762.930054 | 1,741.359985 | 1,750.079956 | 1,750.079956 | 4,332,600 | AMZN |
"2018-06-21" | 1,760 | 1,763.099976 | 1,717.560059 | 1,730.219971 | 1,730.219971 | 4,941,100 | AMZN |
"2018-06-22" | 1,742.619995 | 1,743 | 1,711.900024 | 1,715.670044 | 1,715.670044 | 4,075,100 | AMZN |
"2018-06-25" | 1,702.51001 | 1,705 | 1,646.310059 | 1,663.150024 | 1,663.150024 | 7,511,200 | AMZN |
"2018-06-26" | 1,672.369995 | 1,701.569946 | 1,663.339966 | 1,691.089966 | 1,691.089966 | 4,386,600 | AMZN |
"2018-06-27" | 1,708.109985 | 1,711.949951 | 1,660 | 1,660.51001 | 1,660.51001 | 4,872,200 | AMZN |
"2018-06-28" | 1,672.540039 | 1,705.5 | 1,661.170044 | 1,701.449951 | 1,701.449951 | 4,529,700 | AMZN |
"2018-06-29" | 1,717 | 1,723.410034 | 1,694.319946 | 1,699.800049 | 1,699.800049 | 4,543,500 | AMZN |
"2018-07-02" | 1,682.699951 | 1,713.890015 | 1,678.060059 | 1,713.780029 | 1,713.780029 | 3,185,700 | AMZN |
"2018-07-03" | 1,723.959961 | 1,725 | 1,692.47998 | 1,693.959961 | 1,693.959961 | 2,177,300 | AMZN |
"2018-07-05" | 1,705.380005 | 1,710.689941 | 1,682.150024 | 1,699.72998 | 1,699.72998 | 2,983,100 | AMZN |
"2018-07-06" | 1,696 | 1,715.27002 | 1,691.670044 | 1,710.630005 | 1,710.630005 | 2,650,300 | AMZN |
"2018-07-09" | 1,724.050049 | 1,739.560059 | 1,716.22998 | 1,739.02002 | 1,739.02002 | 3,012,000 | AMZN |
"2018-07-10" | 1,738.530029 | 1,750 | 1,731 | 1,743.069946 | 1,743.069946 | 3,002,900 | AMZN |
"2018-07-11" | 1,737.98999 | 1,756.959961 | 1,734 | 1,755 | 1,755 | 3,209,800 | AMZN |
"2018-07-12" | 1,764.51001 | 1,798 | 1,762.180054 | 1,796.619995 | 1,796.619995 | 4,532,700 | AMZN |
"2018-07-13" | 1,803.930054 | 1,815.300049 | 1,795.22998 | 1,813.030029 | 1,813.030029 | 4,383,200 | AMZN |
"2018-07-16" | 1,821.949951 | 1,841.949951 | 1,814.449951 | 1,822.48999 | 1,822.48999 | 5,466,200 | AMZN |
"2018-07-17" | 1,811.560059 | 1,851.689941 | 1,797.380005 | 1,843.930054 | 1,843.930054 | 5,682,900 | AMZN |
"2018-07-18" | 1,848 | 1,858.880005 | 1,831.27002 | 1,842.920044 | 1,842.920044 | 4,861,900 | AMZN |
"2018-07-19" | 1,829.459961 | 1,841 | 1,811.27002 | 1,812.969971 | 1,812.969971 | 4,676,900 | AMZN |
"2018-07-20" | 1,825.01001 | 1,834.839966 | 1,810.060059 | 1,813.699951 | 1,813.699951 | 3,884,400 | AMZN |
"2018-07-23" | 1,812.209961 | 1,819 | 1,769.98999 | 1,802 | 1,802 | 3,888,500 | AMZN |
"2018-07-24" | 1,829.01001 | 1,840 | 1,809.380005 | 1,829.23999 | 1,829.23999 | 4,278,700 | AMZN |
"2018-07-25" | 1,829.300049 | 1,863.839966 | 1,822.640015 | 1,863.609985 | 1,863.609985 | 3,738,200 | AMZN |
"2018-07-26" | 1,839 | 1,844.680054 | 1,804.5 | 1,808 | 1,808 | 9,924,400 | AMZN |
"2018-07-27" | 1,876.050049 | 1,880.050049 | 1,806.530029 | 1,817.27002 | 1,817.27002 | 9,681,000 | AMZN |
"2018-07-30" | 1,827.329956 | 1,829.5 | 1,766.02002 | 1,779.219971 | 1,779.219971 | 6,562,300 | AMZN |
"2018-07-31" | 1,786.48999 | 1,801.829956 | 1,739.319946 | 1,777.439941 | 1,777.439941 | 5,738,700 | AMZN |
"2018-08-01" | 1,784 | 1,798.439941 | 1,776.02002 | 1,797.170044 | 1,797.170044 | 4,153,100 | AMZN |
"2018-08-02" | 1,788.77002 | 1,836.560059 | 1,786 | 1,834.329956 | 1,834.329956 | 4,354,700 | AMZN |
"2018-08-03" | 1,837.73999 | 1,841 | 1,821.5 | 1,823.290039 | 1,823.290039 | 3,460,500 | AMZN |
"2018-08-06" | 1,825.810059 | 1,847.77002 | 1,818.920044 | 1,847.75 | 1,847.75 | 3,391,800 | AMZN |
"2018-08-07" | 1,854.530029 | 1,869.719971 | 1,846.27002 | 1,862.47998 | 1,862.47998 | 3,377,500 | AMZN |
"2018-08-08" | 1,861 | 1,891.51001 | 1,854.5 | 1,886.52002 | 1,886.52002 | 3,963,000 | AMZN |
"2018-08-09" | 1,882 | 1,914.569946 | 1,877.47998 | 1,898.52002 | 1,898.52002 | 4,860,400 | AMZN |
"2018-08-10" | 1,888.51001 | 1,899.5 | 1,878.209961 | 1,886.300049 | 1,886.300049 | 3,639,900 | AMZN |
"2018-08-13" | 1,898.5 | 1,925 | 1,893.670044 | 1,896.199951 | 1,896.199951 | 5,531,500 | AMZN |
"2018-08-14" | 1,919.390015 | 1,921.01001 | 1,900 | 1,919.650024 | 1,919.650024 | 3,986,100 | AMZN |
"2018-08-15" | 1,909.550049 | 1,916.209961 | 1,869.790039 | 1,882.619995 | 1,882.619995 | 7,700,700 | AMZN |
"2018-08-16" | 1,903.939941 | 1,905 | 1,883.550049 | 1,886.52002 | 1,886.52002 | 3,957,100 | AMZN |
"2018-08-17" | 1,885.800049 | 1,888 | 1,855.550049 | 1,882.219971 | 1,882.219971 | 4,104,300 | AMZN |
"2018-08-20" | 1,890.569946 | 1,891.75 | 1,866.060059 | 1,876.709961 | 1,876.709961 | 2,862,000 | AMZN |
"2018-08-21" | 1,880 | 1,897.75 | 1,874.410034 | 1,883.420044 | 1,883.420044 | 3,105,600 | AMZN |
"2018-08-22" | 1,876.640015 | 1,905.800049 | 1,876.640015 | 1,904.900024 | 1,904.900024 | 3,080,500 | AMZN |
"2018-08-23" | 1,907.170044 | 1,919.5 | 1,900.76001 | 1,902.900024 | 1,902.900024 | 3,563,000 | AMZN |
"2018-08-24" | 1,910.51001 | 1,916.01001 | 1,902.540039 | 1,905.390015 | 1,905.390015 | 2,800,900 | AMZN |
"2018-08-27" | 1,915 | 1,927.699951 | 1,909.280029 | 1,927.680054 | 1,927.680054 | 3,569,000 | AMZN |
"2018-08-28" | 1,937.72998 | 1,941.780029 | 1,928.819946 | 1,932.819946 | 1,932.819946 | 3,100,700 | AMZN |
"2018-08-29" | 1,953.449951 | 1,998.689941 | 1,948.939941 | 1,998.099976 | 1,998.099976 | 6,531,800 | AMZN |
"2018-08-30" | 1,997.420044 | 2,025.569946 | 1,986.900024 | 2,002.380005 | 2,002.380005 | 7,277,300 | AMZN |
"2018-08-31" | 2,007 | 2,022.380005 | 2,004.73999 | 2,012.709961 | 2,012.709961 | 4,204,400 | AMZN |
"2018-09-04" | 2,026.5 | 2,050.5 | 2,013 | 2,039.51001 | 2,039.51001 | 5,721,100 | AMZN |
"2018-09-05" | 2,038.109985 | 2,040.380005 | 1,989.890015 | 1,994.819946 | 1,994.819946 | 8,220,600 | AMZN |
"2018-09-06" | 2,006.51001 | 2,007.5 | 1,935.209961 | 1,958.310059 | 1,958.310059 | 7,488,700 | AMZN |
"2018-09-07" | 1,938.709961 | 1,975.199951 | 1,937.349976 | 1,952.069946 | 1,952.069946 | 4,892,600 | AMZN |
"2018-09-10" | 1,971 | 1,973.040039 | 1,931.52002 | 1,939.01001 | 1,939.01001 | 4,544,800 | AMZN |
"2018-09-11" | 1,928.27002 | 1,988.880005 | 1,917 | 1,987.150024 | 1,987.150024 | 5,033,600 | AMZN |
"2018-09-12" | 1,994 | 2,000 | 1,962.439941 | 1,990 | 1,990 | 4,414,000 | AMZN |
"2018-09-13" | 2,000 | 2,008.76001 | 1,982.030029 | 1,989.869995 | 1,989.869995 | 3,621,500 | AMZN |
"2018-09-14" | 1,992.930054 | 1,993.650024 | 1,959.219971 | 1,970.189941 | 1,970.189941 | 3,642,000 | AMZN |
"2018-09-17" | 1,954.72998 | 1,956.819946 | 1,887.410034 | 1,908.030029 | 1,908.030029 | 7,050,200 | AMZN |
"2018-09-18" | 1,918.650024 | 1,958.199951 | 1,915.439941 | 1,941.050049 | 1,941.050049 | 4,268,700 | AMZN |
"2018-09-19" | 1,940.5 | 1,940.829956 | 1,904.900024 | 1,926.420044 | 1,926.420044 | 4,056,800 | AMZN |
"2018-09-20" | 1,938.579956 | 1,955 | 1,932.25 | 1,944.300049 | 1,944.300049 | 3,154,900 | AMZN |
"2018-09-21" | 1,954.219971 | 1,957.310059 | 1,910.5 | 1,915.01001 | 1,915.01001 | 6,855,900 | AMZN |
"2018-09-24" | 1,903.790039 | 1,936.880005 | 1,865 | 1,934.359985 | 1,934.359985 | 4,213,700 | AMZN |
"2018-09-25" | 1,942.900024 | 1,975.910034 | 1,938.849976 | 1,974.550049 | 1,974.550049 | 4,538,400 | AMZN |
"2018-09-26" | 1,968.5 | 1,995.25 | 1,961.52002 | 1,974.849976 | 1,974.849976 | 4,313,500 | AMZN |
"2018-09-27" | 1,993.23999 | 2,016.160034 | 1,988.579956 | 2,012.97998 | 2,012.97998 | 4,329,400 | AMZN |
"2018-09-28" | 2,004.410034 | 2,026.52002 | 1,996.459961 | 2,003 | 2,003 | 4,085,100 | AMZN |
"2018-10-01" | 2,021.98999 | 2,033.189941 | 2,003.599976 | 2,004.359985 | 2,004.359985 | 3,460,500 | AMZN |
"2018-10-02" | 1,999.98999 | 2,013.390015 | 1,965.77002 | 1,971.310059 | 1,971.310059 | 5,400,700 | AMZN |
"2018-10-03" | 1,981.699951 | 1,989.699951 | 1,949.810059 | 1,952.76001 | 1,952.76001 | 5,253,100 | AMZN |
"2018-10-04" | 1,949 | 1,956 | 1,896.569946 | 1,909.420044 | 1,909.420044 | 7,257,000 | AMZN |
"2018-10-05" | 1,917.98999 | 1,929.079956 | 1,862.829956 | 1,889.650024 | 1,889.650024 | 6,822,300 | AMZN |
"2018-10-08" | 1,874 | 1,902 | 1,830.660034 | 1,864.420044 | 1,864.420044 | 7,393,200 | AMZN |
"2018-10-09" | 1,859.98999 | 1,896.680054 | 1,852.319946 | 1,870.319946 | 1,870.319946 | 4,772,900 | AMZN |
"2018-10-10" | 1,857.890015 | 1,858.560059 | 1,754.410034 | 1,755.25 | 1,755.25 | 10,988,900 | AMZN |
"2018-10-11" | 1,724 | 1,755.400024 | 1,685.099976 | 1,719.359985 | 1,719.359985 | 13,935,900 | AMZN |