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 |
|---|---|---|---|---|---|---|---|
"2018-10-12" | 1,808 | 1,808.949951 | 1,742.530029 | 1,788.609985 | 1,788.609985 | 9,444,600 | AMZN |
"2018-10-15" | 1,795 | 1,795.050049 | 1,734.22998 | 1,760.949951 | 1,760.949951 | 6,437,200 | AMZN |
"2018-10-16" | 1,783.5 | 1,823.880005 | 1,761.550049 | 1,819.959961 | 1,819.959961 | 5,859,900 | AMZN |
"2018-10-17" | 1,842.790039 | 1,845 | 1,807 | 1,831.72998 | 1,831.72998 | 5,295,200 | AMZN |
"2018-10-18" | 1,821.48999 | 1,830.150024 | 1,767.869995 | 1,770.719971 | 1,770.719971 | 5,874,000 | AMZN |
"2018-10-19" | 1,785.160034 | 1,809.099976 | 1,753 | 1,764.030029 | 1,764.030029 | 5,907,200 | AMZN |
"2018-10-22" | 1,784 | 1,809.5 | 1,756 | 1,789.300049 | 1,789.300049 | 4,500,000 | AMZN |
"2018-10-23" | 1,742.23999 | 1,776.339966 | 1,714 | 1,768.699951 | 1,768.699951 | 6,723,900 | AMZN |
"2018-10-24" | 1,773.699951 | 1,777.709961 | 1,656.560059 | 1,664.199951 | 1,664.199951 | 6,928,400 | AMZN |
"2018-10-25" | 1,703.339966 | 1,794.810059 | 1,692.01001 | 1,782.170044 | 1,782.170044 | 10,285,700 | AMZN |
"2018-10-26" | 1,649.589966 | 1,698.459961 | 1,603 | 1,642.810059 | 1,642.810059 | 14,963,800 | AMZN |
"2018-10-29" | 1,660 | 1,665.73999 | 1,495 | 1,538.880005 | 1,538.880005 | 13,866,100 | AMZN |
"2018-10-30" | 1,486.160034 | 1,540.98999 | 1,476.359985 | 1,530.420044 | 1,530.420044 | 12,460,100 | AMZN |
"2018-10-31" | 1,569.98999 | 1,623.910034 | 1,565.089966 | 1,598.01001 | 1,598.01001 | 9,390,200 | AMZN |
"2018-11-01" | 1,623.530029 | 1,670.449951 | 1,598.439941 | 1,665.530029 | 1,665.530029 | 8,135,500 | AMZN |
"2018-11-02" | 1,678.589966 | 1,697.439941 | 1,651.829956 | 1,665.530029 | 1,665.530029 | 6,955,500 | AMZN |
"2018-11-05" | 1,657.569946 | 1,658.089966 | 1,596.359985 | 1,627.800049 | 1,627.800049 | 5,624,700 | AMZN |
"2018-11-06" | 1,618.349976 | 1,665 | 1,614.550049 | 1,642.810059 | 1,642.810059 | 4,257,400 | AMZN |
"2018-11-07" | 1,673 | 1,759.22998 | 1,664.079956 | 1,755.48999 | 1,755.48999 | 8,192,200 | AMZN |
"2018-11-08" | 1,755 | 1,784 | 1,725.109985 | 1,754.910034 | 1,754.910034 | 6,534,900 | AMZN |
"2018-11-09" | 1,732.5 | 1,743.920044 | 1,701.869995 | 1,712.430054 | 1,712.430054 | 5,902,200 | AMZN |
"2018-11-12" | 1,698.23999 | 1,708.550049 | 1,630.01001 | 1,636.849976 | 1,636.849976 | 6,806,200 | AMZN |
"2018-11-13" | 1,649.290039 | 1,677.060059 | 1,613.75 | 1,631.170044 | 1,631.170044 | 5,933,300 | AMZN |
"2018-11-14" | 1,656.319946 | 1,673 | 1,597.069946 | 1,599.01001 | 1,599.01001 | 6,486,900 | AMZN |
"2018-11-15" | 1,581.01001 | 1,624.819946 | 1,546.51001 | 1,619.439941 | 1,619.439941 | 8,427,300 | AMZN |
"2018-11-16" | 1,587.5 | 1,614.47998 | 1,573.119995 | 1,593.410034 | 1,593.410034 | 6,066,100 | AMZN |
"2018-11-19" | 1,577.01001 | 1,581.189941 | 1,503.359985 | 1,512.290039 | 1,512.290039 | 7,790,000 | AMZN |
"2018-11-20" | 1,437.5 | 1,534.75 | 1,420 | 1,495.459961 | 1,495.459961 | 10,878,800 | AMZN |
"2018-11-21" | 1,542.98999 | 1,550 | 1,515 | 1,516.72998 | 1,516.72998 | 5,716,800 | AMZN |
"2018-11-23" | 1,517 | 1,536.199951 | 1,501.810059 | 1,502.060059 | 1,502.060059 | 2,707,600 | AMZN |
"2018-11-26" | 1,539 | 1,584.810059 | 1,524.219971 | 1,581.329956 | 1,581.329956 | 6,257,700 | AMZN |
"2018-11-27" | 1,575.98999 | 1,597.650024 | 1,558.01001 | 1,581.420044 | 1,581.420044 | 5,783,200 | AMZN |
"2018-11-28" | 1,613.920044 | 1,681.449951 | 1,601.219971 | 1,677.75 | 1,677.75 | 8,458,700 | AMZN |
"2018-11-29" | 1,674.98999 | 1,689.98999 | 1,652.329956 | 1,673.569946 | 1,673.569946 | 6,613,200 | AMZN |
"2018-11-30" | 1,679.5 | 1,696 | 1,666.5 | 1,690.170044 | 1,690.170044 | 5,761,800 | AMZN |
"2018-12-03" | 1,769.459961 | 1,778.339966 | 1,730 | 1,772.359985 | 1,772.359985 | 6,862,300 | AMZN |
"2018-12-04" | 1,756 | 1,770.339966 | 1,665 | 1,668.400024 | 1,668.400024 | 8,694,500 | AMZN |
"2018-12-06" | 1,614.869995 | 1,701.050049 | 1,609.849976 | 1,699.189941 | 1,699.189941 | 8,789,400 | AMZN |
"2018-12-07" | 1,705.069946 | 1,718.930054 | 1,625.459961 | 1,629.130005 | 1,629.130005 | 7,576,100 | AMZN |
"2018-12-10" | 1,623.839966 | 1,657.98999 | 1,590.869995 | 1,641.030029 | 1,641.030029 | 7,494,800 | AMZN |
"2018-12-11" | 1,678 | 1,679.469971 | 1,619.599976 | 1,643.23999 | 1,643.23999 | 6,244,700 | AMZN |
"2018-12-12" | 1,669 | 1,704.98999 | 1,660.27002 | 1,663.540039 | 1,663.540039 | 6,598,000 | AMZN |
"2018-12-13" | 1,680 | 1,692.119995 | 1,641.5 | 1,658.380005 | 1,658.380005 | 5,271,300 | AMZN |
"2018-12-14" | 1,638 | 1,642.569946 | 1,585 | 1,591.910034 | 1,591.910034 | 6,367,200 | AMZN |
"2018-12-17" | 1,566 | 1,576.130005 | 1,505.01001 | 1,520.910034 | 1,520.910034 | 8,829,800 | AMZN |
"2018-12-18" | 1,540 | 1,567.550049 | 1,523.01001 | 1,551.47998 | 1,551.47998 | 6,523,000 | AMZN |
"2018-12-19" | 1,543.050049 | 1,584.530029 | 1,483.180054 | 1,495.079956 | 1,495.079956 | 8,792,200 | AMZN |
"2018-12-20" | 1,484 | 1,509.5 | 1,432.689941 | 1,460.829956 | 1,460.829956 | 9,991,800 | AMZN |
"2018-12-21" | 1,464.98999 | 1,480 | 1,363.959961 | 1,377.449951 | 1,377.449951 | 13,640,300 | AMZN |
"2018-12-24" | 1,346 | 1,396.030029 | 1,307 | 1,343.959961 | 1,343.959961 | 7,220,000 | AMZN |
"2018-12-26" | 1,368.890015 | 1,473.160034 | 1,363.01001 | 1,470.900024 | 1,470.900024 | 10,411,800 | AMZN |
"2018-12-27" | 1,454.199951 | 1,469 | 1,390.310059 | 1,461.640015 | 1,461.640015 | 9,722,000 | AMZN |
"2018-12-28" | 1,473.349976 | 1,513.469971 | 1,449 | 1,478.02002 | 1,478.02002 | 8,829,000 | AMZN |
"2018-12-31" | 1,510.800049 | 1,520.76001 | 1,487 | 1,501.969971 | 1,501.969971 | 6,954,500 | AMZN |
"2019-01-02" | 1,465.199951 | 1,553.359985 | 1,460.930054 | 1,539.130005 | 1,539.130005 | 7,983,100 | AMZN |
"2019-01-03" | 1,520.01001 | 1,538 | 1,497.109985 | 1,500.280029 | 1,500.280029 | 6,975,600 | AMZN |
"2019-01-04" | 1,530 | 1,594 | 1,518.310059 | 1,575.390015 | 1,575.390015 | 9,182,600 | AMZN |
"2019-01-07" | 1,602.310059 | 1,634.560059 | 1,589.189941 | 1,629.51001 | 1,629.51001 | 7,993,200 | AMZN |
"2019-01-08" | 1,664.689941 | 1,676.609985 | 1,616.609985 | 1,656.579956 | 1,656.579956 | 8,881,400 | AMZN |
"2019-01-09" | 1,652.97998 | 1,667.800049 | 1,641.400024 | 1,659.420044 | 1,659.420044 | 6,348,800 | AMZN |
"2019-01-10" | 1,641.01001 | 1,663.25 | 1,621.619995 | 1,656.219971 | 1,656.219971 | 6,507,700 | AMZN |
"2019-01-11" | 1,640.550049 | 1,660.290039 | 1,636.219971 | 1,640.560059 | 1,640.560059 | 4,686,200 | AMZN |
"2019-01-14" | 1,615 | 1,648.199951 | 1,595.150024 | 1,617.209961 | 1,617.209961 | 6,005,900 | AMZN |
"2019-01-15" | 1,632 | 1,675.160034 | 1,626.01001 | 1,674.560059 | 1,674.560059 | 5,998,500 | AMZN |
"2019-01-16" | 1,684.219971 | 1,705 | 1,675.880005 | 1,683.780029 | 1,683.780029 | 6,366,900 | AMZN |
"2019-01-17" | 1,680 | 1,700.170044 | 1,677.5 | 1,693.219971 | 1,693.219971 | 4,208,900 | AMZN |
"2019-01-18" | 1,712 | 1,716.199951 | 1,691.540039 | 1,696.199951 | 1,696.199951 | 6,020,500 | AMZN |
"2019-01-22" | 1,681 | 1,681.869995 | 1,610.199951 | 1,632.170044 | 1,632.170044 | 6,416,800 | AMZN |
"2019-01-23" | 1,656 | 1,657.430054 | 1,612 | 1,640.02002 | 1,640.02002 | 5,225,200 | AMZN |
"2019-01-24" | 1,641.069946 | 1,657.26001 | 1,631.780029 | 1,654.930054 | 1,654.930054 | 4,089,900 | AMZN |
"2019-01-25" | 1,670.5 | 1,683.47998 | 1,661.609985 | 1,670.569946 | 1,670.569946 | 4,945,900 | AMZN |
"2019-01-28" | 1,643.589966 | 1,645 | 1,614.089966 | 1,637.890015 | 1,637.890015 | 4,837,700 | AMZN |
"2019-01-29" | 1,631.27002 | 1,632.380005 | 1,590.719971 | 1,593.880005 | 1,593.880005 | 4,632,800 | AMZN |
"2019-01-30" | 1,623 | 1,676.949951 | 1,619.680054 | 1,670.430054 | 1,670.430054 | 5,783,800 | AMZN |
"2019-01-31" | 1,692.849976 | 1,736.410034 | 1,679.079956 | 1,718.72998 | 1,718.72998 | 10,910,300 | AMZN |
"2019-02-01" | 1,638.880005 | 1,673.060059 | 1,622.01001 | 1,626.22998 | 1,626.22998 | 11,506,200 | AMZN |
"2019-02-04" | 1,623 | 1,649.630005 | 1,613.5 | 1,633.310059 | 1,633.310059 | 4,929,100 | AMZN |
"2019-02-05" | 1,643.339966 | 1,665.26001 | 1,642.5 | 1,658.810059 | 1,658.810059 | 4,453,100 | AMZN |
"2019-02-06" | 1,670.75 | 1,672.26001 | 1,633.339966 | 1,640.26001 | 1,640.26001 | 3,939,900 | AMZN |
"2019-02-07" | 1,625 | 1,625.540039 | 1,592.910034 | 1,614.369995 | 1,614.369995 | 4,626,600 | AMZN |
"2019-02-08" | 1,586 | 1,588.589966 | 1,566.76001 | 1,588.219971 | 1,588.219971 | 5,657,500 | AMZN |
"2019-02-11" | 1,600.97998 | 1,609.290039 | 1,586 | 1,591 | 1,591 | 3,317,300 | AMZN |
"2019-02-12" | 1,604 | 1,639.400024 | 1,598.880005 | 1,638.01001 | 1,638.01001 | 4,858,600 | AMZN |
"2019-02-13" | 1,647 | 1,656.380005 | 1,637.109985 | 1,640 | 1,640 | 3,560,300 | AMZN |
"2019-02-14" | 1,624.5 | 1,637.900024 | 1,606.060059 | 1,622.650024 | 1,622.650024 | 4,120,500 | AMZN |
"2019-02-15" | 1,627.859985 | 1,628.910034 | 1,604.5 | 1,607.949951 | 1,607.949951 | 4,343,900 | AMZN |
"2019-02-19" | 1,601 | 1,634 | 1,600.560059 | 1,627.579956 | 1,627.579956 | 3,681,700 | AMZN |
"2019-02-20" | 1,630 | 1,634.930054 | 1,610.119995 | 1,622.099976 | 1,622.099976 | 3,337,600 | AMZN |
"2019-02-21" | 1,619.849976 | 1,623.560059 | 1,600.910034 | 1,619.439941 | 1,619.439941 | 3,483,400 | AMZN |
"2019-02-22" | 1,623.5 | 1,634.939941 | 1,621.170044 | 1,631.560059 | 1,631.560059 | 3,096,200 | AMZN |
"2019-02-25" | 1,641.449951 | 1,654.599976 | 1,630.390015 | 1,633 | 1,633 | 3,184,500 | AMZN |
"2019-02-26" | 1,625.97998 | 1,639.98999 | 1,616.130005 | 1,636.400024 | 1,636.400024 | 2,665,800 | AMZN |
"2019-02-27" | 1,628.180054 | 1,641.810059 | 1,615.099976 | 1,641.089966 | 1,641.089966 | 3,148,800 | AMZN |
"2019-02-28" | 1,635.25 | 1,651.77002 | 1,633.829956 | 1,639.829956 | 1,639.829956 | 3,025,900 | AMZN |
"2019-03-01" | 1,655.130005 | 1,674.26001 | 1,651 | 1,671.72998 | 1,671.72998 | 4,974,900 | AMZN |
"2019-03-04" | 1,685 | 1,709.430054 | 1,674.359985 | 1,696.170044 | 1,696.170044 | 6,167,400 | AMZN |
"2019-03-05" | 1,702.949951 | 1,707.800049 | 1,689.01001 | 1,692.430054 | 1,692.430054 | 3,681,500 | AMZN |
"2019-03-06" | 1,695.969971 | 1,697.75 | 1,668.280029 | 1,668.949951 | 1,668.949951 | 3,996,000 | AMZN |
"2019-03-07" | 1,667.369995 | 1,669.75 | 1,620.51001 | 1,625.949951 | 1,625.949951 | 4,957,000 | AMZN |
"2019-03-08" | 1,604.01001 | 1,622.719971 | 1,586.569946 | 1,620.800049 | 1,620.800049 | 4,667,000 | AMZN |