Date
stringlengths 10
10
| Close/Last
stringlengths 6
9
| Volume
int64 17.6M
477M
| Open
stringlengths 6
9
| High
stringlengths 6
9
| Low
stringlengths 6
9
| Stock Symbol/Ticker
stringclasses 1
value | Company Name
stringclasses 1
value |
|---|---|---|---|---|---|---|---|
05/09/2024 | $189.50 | 43,368,380 | $188.88 | $191.70 | $187.44 | AMZN | Amazon |
05/08/2024 | $188.00 | 26,136,350 | $187.44 | $188.43 | $186.385 | AMZN | Amazon |
05/07/2024 | $188.76 | 34,048,900 | $188.92 | $189.94 | $187.305 | AMZN | Amazon |
05/06/2024 | $188.70 | 34,725,300 | $186.28 | $188.745 | $184.80 | AMZN | Amazon |
05/03/2024 | $186.21 | 39,172,000 | $186.99 | $187.87 | $185.42 | AMZN | Amazon |
05/02/2024 | $184.72 | 54,303,510 | $180.85 | $185.10 | $179.91 | AMZN | Amazon |
05/01/2024 | $179.00 | 94,645,150 | $181.635 | $185.15 | $176.56 | AMZN | Amazon |
04/30/2024 | $175.00 | 94,639,790 | $181.09 | $182.99 | $174.80 | AMZN | Amazon |
04/29/2024 | $180.96 | 54,063,940 | $182.75 | $183.53 | $179.39 | AMZN | Amazon |
04/26/2024 | $179.62 | 43,919,770 | $177.795 | $180.82 | $176.13 | AMZN | Amazon |
04/25/2024 | $173.67 | 49,249,390 | $169.68 | $173.92 | $166.32 | AMZN | Amazon |
04/24/2024 | $176.59 | 34,185,110 | $179.94 | $180.323 | $176.18 | AMZN | Amazon |
04/23/2024 | $179.54 | 37,046,520 | $178.08 | $179.93 | $175.975 | AMZN | Amazon |
04/22/2024 | $177.23 | 37,924,890 | $176.94 | $178.87 | $174.56 | AMZN | Amazon |
04/19/2024 | $174.63 | 56,000,730 | $178.74 | $179.00 | $173.44 | AMZN | Amazon |
04/18/2024 | $179.22 | 30,723,790 | $181.47 | $182.39 | $178.65 | AMZN | Amazon |
04/17/2024 | $181.28 | 31,359,670 | $184.31 | $184.57 | $179.82 | AMZN | Amazon |
04/16/2024 | $183.32 | 32,891,270 | $183.27 | $184.83 | $182.26 | AMZN | Amazon |
04/15/2024 | $183.62 | 48,052,400 | $187.425 | $188.69 | $183.00 | AMZN | Amazon |
04/12/2024 | $186.13 | 38,608,850 | $187.72 | $188.38 | $185.08 | AMZN | Amazon |
04/11/2024 | $189.05 | 40,020,740 | $186.74 | $189.77 | $185.51 | AMZN | Amazon |
04/10/2024 | $185.95 | 35,879,150 | $182.765 | $186.2699 | $182.67 | AMZN | Amazon |
04/09/2024 | $185.67 | 36,546,950 | $187.24 | $187.34 | $184.20 | AMZN | Amazon |
04/08/2024 | $185.19 | 39,221,280 | $186.90 | $187.29 | $184.81 | AMZN | Amazon |
04/05/2024 | $185.07 | 42,373,990 | $182.38 | $186.27 | $181.97 | AMZN | Amazon |
04/04/2024 | $180.00 | 41,624,260 | $184.00 | $185.10 | $180.00 | AMZN | Amazon |
04/03/2024 | $182.41 | 31,046,640 | $179.90 | $182.87 | $179.80 | AMZN | Amazon |
04/02/2024 | $180.69 | 32,611,550 | $179.07 | $180.79 | $178.3762 | AMZN | Amazon |
04/01/2024 | $180.97 | 29,174,520 | $180.79 | $183.00 | $179.95 | AMZN | Amazon |
03/28/2024 | $180.38 | 38,051,590 | $180.17 | $181.70 | $179.26 | AMZN | Amazon |
03/27/2024 | $179.83 | 33,272,550 | $179.88 | $180.00 | $177.3099 | AMZN | Amazon |
03/26/2024 | $178.30 | 29,658,980 | $180.15 | $180.45 | $177.95 | AMZN | Amazon |
03/25/2024 | $179.71 | 29,815,460 | $178.01 | $180.99 | $177.24 | AMZN | Amazon |
03/22/2024 | $178.87 | 27,995,380 | $177.752 | $179.255 | $176.75 | AMZN | Amazon |
03/21/2024 | $178.15 | 32,824,320 | $179.988 | $181.415 | $178.15 | AMZN | Amazon |
03/20/2024 | $178.15 | 29,947,150 | $176.14 | $178.53 | $174.64 | AMZN | Amazon |
03/19/2024 | $175.90 | 26,880,890 | $174.215 | $176.09 | $173.52 | AMZN | Amazon |
03/18/2024 | $174.48 | 31,250,690 | $175.80 | $176.69 | $174.28 | AMZN | Amazon |
03/15/2024 | $174.42 | 72,147,390 | $176.64 | $177.93 | $173.90 | AMZN | Amazon |
03/14/2024 | $178.75 | 43,705,840 | $177.69 | $179.53 | $176.465 | AMZN | Amazon |
03/13/2024 | $176.555 | 30,772,600 | $175.90 | $177.62 | $175.55 | AMZN | Amazon |
03/12/2024 | $175.39 | 36,610,600 | $173.50 | $176.76 | $171.98 | AMZN | Amazon |
03/11/2024 | $171.96 | 28,484,780 | $174.31 | $174.47 | $171.47 | AMZN | Amazon |
03/08/2024 | $175.35 | 37,893,240 | $176.44 | $178.785 | $174.33 | AMZN | Amazon |
03/07/2024 | $176.82 | 34,063,280 | $174.83 | $177.99 | $173.72 | AMZN | Amazon |
03/06/2024 | $173.51 | 32,090,930 | $175.54 | $176.46 | $173.26 | AMZN | Amazon |
03/05/2024 | $174.12 | 37,228,340 | $176.93 | $176.93 | $173.303 | AMZN | Amazon |
03/04/2024 | $177.58 | 37,381,520 | $177.53 | $180.14 | $177.49 | AMZN | Amazon |
03/01/2024 | $178.22 | 31,981,150 | $176.75 | $178.725 | $176.07 | AMZN | Amazon |
02/29/2024 | $176.76 | 53,805,360 | $173.01 | $177.22 | $172.85 | AMZN | Amazon |
02/28/2024 | $173.16 | 28,180,480 | $172.44 | $174.05 | $172.27 | AMZN | Amazon |
02/27/2024 | $173.54 | 31,141,730 | $174.075 | $174.62 | $172.86 | AMZN | Amazon |
02/26/2024 | $174.73 | 44,368,610 | $175.70 | $176.37 | $174.26 | AMZN | Amazon |
02/23/2024 | $174.99 | 59,715,240 | $174.28 | $175.75 | $173.70 | AMZN | Amazon |
02/22/2024 | $174.58 | 55,392,350 | $173.10 | $174.80 | $171.77 | AMZN | Amazon |
02/21/2024 | $168.59 | 44,575,620 | $168.94 | $170.23 | $167.14 | AMZN | Amazon |
02/20/2024 | $167.08 | 41,980,330 | $167.83 | $168.71 | $165.74 | AMZN | Amazon |
02/16/2024 | $169.51 | 48,107,740 | $168.74 | $170.42 | $167.17 | AMZN | Amazon |
02/15/2024 | $169.80 | 49,855,200 | $170.58 | $171.17 | $167.59 | AMZN | Amazon |
02/14/2024 | $170.98 | 42,815,540 | $169.21 | $171.21 | $168.28 | AMZN | Amazon |
02/13/2024 | $168.64 | 56,345,120 | $167.73 | $170.95 | $165.75 | AMZN | Amazon |
02/12/2024 | $172.34 | 51,050,440 | $174.80 | $175.39 | $171.54 | AMZN | Amazon |
02/09/2024 | $174.45 | 56,985,990 | $170.90 | $175.00 | $170.5803 | AMZN | Amazon |
02/08/2024 | $169.84 | 42,316,450 | $169.65 | $171.43 | $168.88 | AMZN | Amazon |
02/07/2024 | $170.53 | 47,174,060 | $169.48 | $170.88 | $168.94 | AMZN | Amazon |
02/06/2024 | $169.15 | 42,505,520 | $169.39 | $170.71 | $167.65 | AMZN | Amazon |
02/05/2024 | $170.31 | 55,081,300 | $170.20 | $170.55 | $167.70 | AMZN | Amazon |
02/02/2024 | $171.81 | 117,218,300 | $169.19 | $172.50 | $167.33 | AMZN | Amazon |
02/01/2024 | $159.28 | 76,542,420 | $155.87 | $159.76 | $155.62 | AMZN | Amazon |
01/31/2024 | $155.20 | 50,284,370 | $157.00 | $159.01 | $154.81 | AMZN | Amazon |
01/30/2024 | $159.00 | 45,207,430 | $160.70 | $161.73 | $158.49 | AMZN | Amazon |
01/29/2024 | $161.26 | 45,270,390 | $159.34 | $161.29 | $158.90 | AMZN | Amazon |
01/26/2024 | $159.12 | 51,047,350 | $158.42 | $160.72 | $157.91 | AMZN | Amazon |
01/25/2024 | $157.75 | 43,638,590 | $156.95 | $158.505 | $154.5501 | AMZN | Amazon |
01/24/2024 | $156.87 | 48,547,320 | $157.80 | $158.51 | $156.48 | AMZN | Amazon |
01/23/2024 | $156.02 | 37,986,040 | $154.85 | $156.21 | $153.93 | AMZN | Amazon |
01/22/2024 | $154.78 | 43,687,470 | $156.89 | $157.05 | $153.90 | AMZN | Amazon |
01/19/2024 | $155.34 | 51,651,630 | $153.83 | $155.76 | $152.74 | AMZN | Amazon |
01/18/2024 | $153.50 | 37,850,250 | $152.77 | $153.775 | $151.82 | AMZN | Amazon |
01/17/2024 | $151.71 | 34,953,360 | $151.49 | $152.15 | $149.91 | AMZN | Amazon |
01/16/2024 | $153.16 | 41,384,640 | $153.53 | $154.99 | $152.15 | AMZN | Amazon |
01/12/2024 | $154.62 | 40,484,160 | $155.39 | $156.20 | $154.01 | AMZN | Amazon |
01/11/2024 | $155.18 | 49,072,690 | $155.04 | $157.17 | $153.12 | AMZN | Amazon |
01/10/2024 | $153.73 | 44,421,830 | $152.06 | $154.42 | $151.881 | AMZN | Amazon |
01/09/2024 | $151.37 | 43,812,570 | $148.33 | $151.71 | $148.21 | AMZN | Amazon |
01/08/2024 | $149.10 | 46,757,050 | $146.74 | $149.40 | $146.15 | AMZN | Amazon |
01/05/2024 | $145.24 | 45,153,150 | $144.69 | $146.59 | $144.53 | AMZN | Amazon |
01/04/2024 | $144.57 | 56,039,810 | $145.59 | $147.38 | $144.05 | AMZN | Amazon |
01/03/2024 | $148.47 | 49,425,500 | $149.20 | $151.05 | $148.33 | AMZN | Amazon |
01/02/2024 | $149.93 | 47,339,420 | $151.54 | $152.38 | $148.39 | AMZN | Amazon |
12/29/2023 | $151.94 | 39,823,200 | $153.10 | $153.89 | $151.03 | AMZN | Amazon |
12/28/2023 | $153.38 | 27,057,000 | $153.72 | $154.08 | $152.95 | AMZN | Amazon |
12/27/2023 | $153.34 | 31,434,730 | $153.56 | $154.78 | $153.12 | AMZN | Amazon |
12/26/2023 | $153.41 | 25,067,220 | $153.56 | $153.975 | $153.03 | AMZN | Amazon |
12/22/2023 | $153.42 | 29,514,090 | $153.77 | $154.35 | $152.71 | AMZN | Amazon |
12/21/2023 | $153.84 | 36,305,730 | $153.30 | $153.97 | $152.10 | AMZN | Amazon |
12/20/2023 | $152.12 | 50,322,110 | $152.90 | $155.63 | $151.56 | AMZN | Amazon |
12/19/2023 | $153.79 | 43,171,290 | $154.40 | $155.12 | $152.69 | AMZN | Amazon |
12/18/2023 | $154.07 | 62,512,830 | $150.56 | $154.855 | $150.05 | AMZN | Amazon |
12/15/2023 | $149.97 | 110,089,300 | $148.38 | $150.57 | $147.88 | AMZN | Amazon |
End of preview. Expand
in Dataset Viewer.
No dataset card yet
New: Create and edit this dataset card directly on the website!
Contribute a Dataset Card- Downloads last month
- 0