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 |
|---|---|---|---|---|---|---|---|
2019-08-01 | 1,871.719971 | 1,897.920044 | 1,844.01001 | 1,855.319946 | 1,855.319946 | 4,713,300 | AMZN |
2019-08-02 | 1,845.069946 | 1,846.359985 | 1,808.02002 | 1,823.23999 | 1,823.23999 | 4,956,200 | AMZN |
2019-08-05 | 1,770.219971 | 1,788.670044 | 1,748.780029 | 1,765.130005 | 1,765.130005 | 6,058,200 | AMZN |
2019-08-06 | 1,792.22998 | 1,793.77002 | 1,753.400024 | 1,787.829956 | 1,787.829956 | 5,070,300 | AMZN |
2019-08-07 | 1,773.98999 | 1,798.930054 | 1,757 | 1,793.400024 | 1,793.400024 | 4,526,900 | AMZN |
2019-08-08 | 1,806 | 1,834.26001 | 1,798.109985 | 1,832.890015 | 1,832.890015 | 3,701,200 | AMZN |
2019-08-09 | 1,828.949951 | 1,831.089966 | 1,802.219971 | 1,807.579956 | 1,807.579956 | 2,879,800 | AMZN |
2019-08-12 | 1,795.98999 | 1,800.97998 | 1,777 | 1,784.920044 | 1,784.920044 | 2,905,500 | AMZN |
2019-08-13 | 1,783 | 1,831.73999 | 1,780 | 1,824.339966 | 1,824.339966 | 3,994,000 | AMZN |
2019-08-14 | 1,793.01001 | 1,795.650024 | 1,757.219971 | 1,762.959961 | 1,762.959961 | 4,893,600 | AMZN |
2019-08-15 | 1,781.98999 | 1,788 | 1,761.959961 | 1,776.119995 | 1,776.119995 | 3,759,100 | AMZN |
2019-08-16 | 1,792.890015 | 1,802.910034 | 1,784.550049 | 1,792.569946 | 1,792.569946 | 3,018,000 | AMZN |
2019-08-19 | 1,818.079956 | 1,826 | 1,812.609985 | 1,816.119995 | 1,816.119995 | 2,816,300 | AMZN |
2019-08-20 | 1,814.5 | 1,816.819946 | 1,799.880005 | 1,801.380005 | 1,801.380005 | 1,929,500 | AMZN |
2019-08-21 | 1,819.390015 | 1,829.579956 | 1,815 | 1,823.540039 | 1,823.540039 | 2,031,800 | AMZN |
2019-08-22 | 1,828 | 1,829.410034 | 1,800.099976 | 1,804.660034 | 1,804.660034 | 2,653,500 | AMZN |
2019-08-23 | 1,793.030029 | 1,804.900024 | 1,745.22998 | 1,749.619995 | 1,749.619995 | 5,270,800 | AMZN |
2019-08-26 | 1,766.910034 | 1,770 | 1,743.51001 | 1,768.869995 | 1,768.869995 | 3,080,000 | AMZN |
2019-08-27 | 1,775.72998 | 1,779.400024 | 1,746.680054 | 1,761.829956 | 1,761.829956 | 3,019,700 | AMZN |
2019-08-28 | 1,755 | 1,767.859985 | 1,744.050049 | 1,764.25 | 1,764.25 | 2,419,700 | AMZN |
2019-08-29 | 1,783 | 1,798.550049 | 1,777.25 | 1,786.400024 | 1,786.400024 | 3,015,100 | AMZN |
2019-08-30 | 1,797.48999 | 1,799.73999 | 1,764.569946 | 1,776.290039 | 1,776.290039 | 3,058,700 | AMZN |
2019-09-03 | 1,770 | 1,800.800049 | 1,768 | 1,789.839966 | 1,789.839966 | 3,543,000 | AMZN |
2019-09-04 | 1,805 | 1,807.630005 | 1,796.22998 | 1,800.619995 | 1,800.619995 | 2,324,100 | AMZN |
2019-09-05 | 1,821.949951 | 1,842 | 1,815.579956 | 1,840.719971 | 1,840.719971 | 3,310,800 | AMZN |
2019-09-06 | 1,838.219971 | 1,840.650024 | 1,826.400024 | 1,833.51001 | 1,833.51001 | 2,496,900 | AMZN |
2019-09-09 | 1,841 | 1,850 | 1,824.609985 | 1,831.349976 | 1,831.349976 | 2,999,500 | AMZN |
2019-09-10 | 1,822.75 | 1,825.810059 | 1,805.339966 | 1,820.550049 | 1,820.550049 | 2,613,900 | AMZN |
2019-09-11 | 1,812.140015 | 1,833.420044 | 1,809.079956 | 1,822.98999 | 1,822.98999 | 2,432,800 | AMZN |
2019-09-12 | 1,837.630005 | 1,853.660034 | 1,834.280029 | 1,843.550049 | 1,843.550049 | 2,823,500 | AMZN |
2019-09-13 | 1,842.01001 | 1,846.119995 | 1,835.170044 | 1,839.339966 | 1,839.339966 | 1,971,300 | AMZN |
2019-09-16 | 1,824.02002 | 1,825.689941 | 1,800.199951 | 1,807.839966 | 1,807.839966 | 3,675,500 | AMZN |
2019-09-17 | 1,807.079956 | 1,823.98999 | 1,804.099976 | 1,822.550049 | 1,822.550049 | 1,982,400 | AMZN |
2019-09-18 | 1,817.040039 | 1,822.060059 | 1,795.5 | 1,817.459961 | 1,817.459961 | 2,505,600 | AMZN |
2019-09-19 | 1,821.02002 | 1,832.569946 | 1,817.900024 | 1,821.5 | 1,821.5 | 2,031,500 | AMZN |
2019-09-20 | 1,821.709961 | 1,830.630005 | 1,780.920044 | 1,794.160034 | 1,794.160034 | 5,341,900 | AMZN |
2019-09-23 | 1,777 | 1,792.699951 | 1,767.319946 | 1,785.300049 | 1,785.300049 | 2,922,300 | AMZN |
2019-09-24 | 1,790.609985 | 1,795.709961 | 1,735.550049 | 1,741.609985 | 1,741.609985 | 4,616,000 | AMZN |
2019-09-25 | 1,747.359985 | 1,773 | 1,723 | 1,768.329956 | 1,768.329956 | 3,493,200 | AMZN |
2019-09-26 | 1,762.790039 | 1,763.369995 | 1,731.5 | 1,739.839966 | 1,739.839966 | 3,536,800 | AMZN |
2019-09-27 | 1,748 | 1,749.119995 | 1,713.819946 | 1,725.449951 | 1,725.449951 | 3,907,200 | AMZN |
2019-09-30 | 1,726.98999 | 1,737.459961 | 1,709.219971 | 1,735.910034 | 1,735.910034 | 2,644,700 | AMZN |
2019-10-01 | 1,746 | 1,755.599976 | 1,728.410034 | 1,735.650024 | 1,735.650024 | 3,084,500 | AMZN |
2019-10-02 | 1,727.73999 | 1,728.890015 | 1,705 | 1,713.22998 | 1,713.22998 | 3,301,100 | AMZN |
2019-10-03 | 1,713 | 1,725 | 1,685.060059 | 1,724.420044 | 1,724.420044 | 3,468,200 | AMZN |
2019-10-04 | 1,726.02002 | 1,740.579956 | 1,719.22998 | 1,739.650024 | 1,739.650024 | 2,471,900 | AMZN |
2019-10-07 | 1,731.630005 | 1,747.829956 | 1,723.699951 | 1,732.660034 | 1,732.660034 | 2,154,700 | AMZN |
2019-10-08 | 1,722.48999 | 1,727 | 1,705 | 1,705.51001 | 1,705.51001 | 2,542,000 | AMZN |
2019-10-09 | 1,719.609985 | 1,729.949951 | 1,714.359985 | 1,721.98999 | 1,721.98999 | 2,043,500 | AMZN |
2019-10-10 | 1,725.23999 | 1,738.290039 | 1,713.75 | 1,720.26001 | 1,720.26001 | 2,575,200 | AMZN |
2019-10-11 | 1,742.920044 | 1,745.449951 | 1,729.859985 | 1,731.920044 | 1,731.920044 | 3,255,000 | AMZN |
2019-10-14 | 1,728.910034 | 1,741.890015 | 1,722 | 1,736.430054 | 1,736.430054 | 1,910,200 | AMZN |
2019-10-15 | 1,742.140015 | 1,776.449951 | 1,740.619995 | 1,767.380005 | 1,767.380005 | 3,111,700 | AMZN |
2019-10-16 | 1,773.329956 | 1,786.23999 | 1,770.52002 | 1,777.430054 | 1,777.430054 | 2,763,400 | AMZN |
2019-10-17 | 1,796.48999 | 1,798.849976 | 1,782.02002 | 1,787.47998 | 1,787.47998 | 2,647,400 | AMZN |
2019-10-18 | 1,787.800049 | 1,793.97998 | 1,749.199951 | 1,757.51001 | 1,757.51001 | 3,362,500 | AMZN |
2019-10-21 | 1,769.660034 | 1,785.880005 | 1,765 | 1,785.660034 | 1,785.660034 | 2,130,400 | AMZN |
2019-10-22 | 1,788.150024 | 1,789.780029 | 1,762 | 1,765.72998 | 1,765.72998 | 2,111,700 | AMZN |
2019-10-23 | 1,761.300049 | 1,770.050049 | 1,742 | 1,762.170044 | 1,762.170044 | 2,138,200 | AMZN |
2019-10-24 | 1,771.089966 | 1,788.339966 | 1,760.27002 | 1,780.780029 | 1,780.780029 | 4,446,100 | AMZN |
2019-10-25 | 1,697.550049 | 1,764.209961 | 1,695 | 1,761.329956 | 1,761.329956 | 9,626,400 | AMZN |
2019-10-28 | 1,748.060059 | 1,778.699951 | 1,742.5 | 1,777.079956 | 1,777.079956 | 3,708,900 | AMZN |
2019-10-29 | 1,774.810059 | 1,777 | 1,755.810059 | 1,762.709961 | 1,762.709961 | 2,276,900 | AMZN |
2019-10-30 | 1,760.23999 | 1,782.380005 | 1,759.119995 | 1,779.98999 | 1,779.98999 | 2,449,400 | AMZN |
2019-10-31 | 1,775.98999 | 1,792 | 1,771.47998 | 1,776.660034 | 1,776.660034 | 2,781,200 | AMZN |
2019-11-01 | 1,788.01001 | 1,797.449951 | 1,785.209961 | 1,791.439941 | 1,791.439941 | 2,790,400 | AMZN |
2019-11-04 | 1,801.01001 | 1,815.060059 | 1,801.01001 | 1,804.660034 | 1,804.660034 | 2,771,900 | AMZN |
2019-11-05 | 1,809.160034 | 1,810.25 | 1,794 | 1,801.709961 | 1,801.709961 | 1,885,500 | AMZN |
2019-11-06 | 1,801 | 1,802.5 | 1,788.579956 | 1,795.77002 | 1,795.77002 | 2,029,800 | AMZN |
2019-11-07 | 1,803.76001 | 1,805.900024 | 1,783.47998 | 1,788.199951 | 1,788.199951 | 2,651,100 | AMZN |
2019-11-08 | 1,787.890015 | 1,789.880005 | 1,774.040039 | 1,785.880005 | 1,785.880005 | 2,123,300 | AMZN |
2019-11-11 | 1,778 | 1,780 | 1,767.130005 | 1,771.650024 | 1,771.650024 | 1,946,000 | AMZN |
2019-11-12 | 1,774.660034 | 1,786.219971 | 1,771.910034 | 1,778 | 1,778 | 2,037,600 | AMZN |
2019-11-13 | 1,773.390015 | 1,775 | 1,747.319946 | 1,753.109985 | 1,753.109985 | 2,989,500 | AMZN |
2019-11-14 | 1,751.430054 | 1,766.589966 | 1,749.560059 | 1,754.599976 | 1,754.599976 | 2,264,800 | AMZN |
2019-11-15 | 1,760.050049 | 1,761.680054 | 1,732.859985 | 1,739.48999 | 1,739.48999 | 3,927,600 | AMZN |
2019-11-18 | 1,738.300049 | 1,753.699951 | 1,722.709961 | 1,752.530029 | 1,752.530029 | 2,839,500 | AMZN |
2019-11-19 | 1,756.98999 | 1,760.680054 | 1,743.030029 | 1,752.790039 | 1,752.790039 | 2,270,800 | AMZN |
2019-11-20 | 1,749.140015 | 1,762.52002 | 1,734.119995 | 1,745.530029 | 1,745.530029 | 2,790,000 | AMZN |
2019-11-21 | 1,743 | 1,746.869995 | 1,730.359985 | 1,734.709961 | 1,734.709961 | 2,662,900 | AMZN |
2019-11-22 | 1,739.02002 | 1,746.430054 | 1,731 | 1,745.719971 | 1,745.719971 | 2,479,100 | AMZN |
2019-11-25 | 1,753.25 | 1,777.420044 | 1,753.23999 | 1,773.839966 | 1,773.839966 | 3,486,200 | AMZN |
2019-11-26 | 1,779.920044 | 1,797.030029 | 1,778.349976 | 1,796.939941 | 1,796.939941 | 3,181,200 | AMZN |
2019-11-27 | 1,801 | 1,824.5 | 1,797.310059 | 1,818.51001 | 1,818.51001 | 3,025,600 | AMZN |
2019-11-29 | 1,817.780029 | 1,824.689941 | 1,800.790039 | 1,800.800049 | 1,800.800049 | 1,923,400 | AMZN |
2019-12-02 | 1,804.400024 | 1,805.550049 | 1,762.680054 | 1,781.599976 | 1,781.599976 | 3,925,600 | AMZN |
2019-12-03 | 1,760 | 1,772.869995 | 1,747.22998 | 1,769.959961 | 1,769.959961 | 3,380,900 | AMZN |
2019-12-04 | 1,774.01001 | 1,789.089966 | 1,760.219971 | 1,760.689941 | 1,760.689941 | 2,670,100 | AMZN |
2019-12-05 | 1,763.5 | 1,763.5 | 1,740 | 1,740.47998 | 1,740.47998 | 2,823,800 | AMZN |
2019-12-06 | 1,751.199951 | 1,754.400024 | 1,740.130005 | 1,751.599976 | 1,751.599976 | 3,117,400 | AMZN |
2019-12-09 | 1,750.660034 | 1,766.890015 | 1,745.609985 | 1,749.51001 | 1,749.51001 | 2,442,800 | AMZN |
2019-12-10 | 1,747.400024 | 1,750.670044 | 1,735 | 1,739.209961 | 1,739.209961 | 2,514,300 | AMZN |
2019-12-11 | 1,741.670044 | 1,750 | 1,735.709961 | 1,748.719971 | 1,748.719971 | 2,097,600 | AMZN |
2019-12-12 | 1,750 | 1,764 | 1,745.439941 | 1,760.329956 | 1,760.329956 | 3,095,900 | AMZN |
2019-12-13 | 1,765 | 1,768.98999 | 1,755 | 1,760.939941 | 1,760.939941 | 2,745,700 | AMZN |
2019-12-16 | 1,767 | 1,769.5 | 1,757.050049 | 1,769.209961 | 1,769.209961 | 3,145,200 | AMZN |
2019-12-17 | 1,778.01001 | 1,792 | 1,777.390015 | 1,790.660034 | 1,790.660034 | 3,644,400 | AMZN |
2019-12-18 | 1,795.02002 | 1,798.199951 | 1,782.359985 | 1,784.030029 | 1,784.030029 | 3,351,400 | AMZN |
2019-12-19 | 1,780.5 | 1,792.98999 | 1,774.060059 | 1,792.280029 | 1,792.280029 | 2,652,800 | AMZN |
2019-12-20 | 1,799.619995 | 1,802.969971 | 1,782.449951 | 1,786.5 | 1,786.5 | 5,150,800 | AMZN |