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 |
|---|---|---|---|---|---|---|---|
12/14/2023 | $147.42 | 58,400,850 | $149.93 | $150.54 | $145.52 | AMZN | Amazon |
12/13/2023 | $148.84 | 52,766,200 | $148.12 | $149.46 | $146.82 | AMZN | Amazon |
12/12/2023 | $147.48 | 44,944,260 | $145.52 | $147.50 | $145.30 | AMZN | Amazon |
12/11/2023 | $145.89 | 50,907,290 | $145.66 | $146.19 | $143.64 | AMZN | Amazon |
12/08/2023 | $147.42 | 41,905,970 | $145.48 | $147.84 | $145.40 | AMZN | Amazon |
12/07/2023 | $146.88 | 52,352,830 | $146.15 | $147.92 | $145.34 | AMZN | Amazon |
12/06/2023 | $144.52 | 39,678,960 | $147.58 | $147.85 | $144.28 | AMZN | Amazon |
12/05/2023 | $146.88 | 46,822,410 | $143.55 | $148.57 | $143.13 | AMZN | Amazon |
12/04/2023 | $144.84 | 48,294,240 | $145.25 | $145.35 | $142.81 | AMZN | Amazon |
12/01/2023 | $147.03 | 39,951,830 | $146.00 | $147.245 | $145.55 | AMZN | Amazon |
11/30/2023 | $146.09 | 65,814,020 | $144.76 | $146.93 | $144.332 | AMZN | Amazon |
11/29/2023 | $146.32 | 40,610,910 | $147.85 | $148.54 | $145.97 | AMZN | Amazon |
11/28/2023 | $147.03 | 42,711,680 | $146.98 | $147.5999 | $145.53 | AMZN | Amazon |
11/27/2023 | $147.73 | 53,762,430 | $147.53 | $149.26 | $146.88 | AMZN | Amazon |
11/24/2023 | $146.74 | 22,378,380 | $146.70 | $147.20 | $145.32 | AMZN | Amazon |
11/22/2023 | $146.71 | 45,700,000 | $144.57 | $147.74 | $144.57 | AMZN | Amazon |
11/21/2023 | $143.90 | 71,225,990 | $143.91 | $144.05 | $141.50 | AMZN | Amazon |
11/20/2023 | $146.13 | 41,978,770 | $145.13 | $146.63 | $144.725 | AMZN | Amazon |
11/17/2023 | $145.18 | 49,678,440 | $142.66 | $145.23 | $142.545 | AMZN | Amazon |
11/16/2023 | $142.83 | 49,653,510 | $140.91 | $143.32 | $139.52 | AMZN | Amazon |
11/15/2023 | $143.20 | 63,875,720 | $147.06 | $147.29 | $142.59 | AMZN | Amazon |
11/14/2023 | $145.80 | 56,674,550 | $145.00 | $147.26 | $144.68 | AMZN | Amazon |
11/13/2023 | $142.59 | 35,680,570 | $142.08 | $143.23 | $140.67 | AMZN | Amazon |
11/10/2023 | $143.56 | 49,349,940 | $140.46 | $143.65 | $139.91 | AMZN | Amazon |
11/09/2023 | $140.60 | 36,235,370 | $142.02 | $142.65 | $139.84 | AMZN | Amazon |
11/08/2023 | $142.08 | 44,521,660 | $142.97 | $143.12 | $141.2183 | AMZN | Amazon |
11/07/2023 | $142.71 | 53,553,540 | $140.55 | $143.37 | $140.50 | AMZN | Amazon |
11/06/2023 | $139.74 | 44,970,420 | $138.76 | $140.73 | $138.36 | AMZN | Amazon |
11/03/2023 | $138.60 | 44,059,810 | $138.99 | $139.49 | $137.45 | AMZN | Amazon |
11/02/2023 | $138.07 | 52,236,690 | $138.73 | $138.81 | $136.47 | AMZN | Amazon |
11/01/2023 | $137.00 | 61,529,410 | $133.96 | $137.35 | $133.71 | AMZN | Amazon |
10/31/2023 | $133.09 | 51,589,380 | $132.75 | $133.57 | $131.71 | AMZN | Amazon |
10/30/2023 | $132.71 | 72,485,540 | $129.72 | $133.00 | $128.56 | AMZN | Amazon |
10/27/2023 | $127.74 | 125,309,300 | $126.20 | $130.02 | $125.52 | AMZN | Amazon |
10/26/2023 | $119.57 | 100,419,500 | $120.63 | $121.6393 | $118.35 | AMZN | Amazon |
10/25/2023 | $121.39 | 74,577,540 | $126.04 | $126.34 | $120.79 | AMZN | Amazon |
10/24/2023 | $128.56 | 46,477,360 | $127.74 | $128.80 | $126.34 | AMZN | Amazon |
10/23/2023 | $126.56 | 48,259,950 | $124.63 | $127.88 | $123.98 | AMZN | Amazon |
10/20/2023 | $125.17 | 56,406,410 | $128.05 | $128.17 | $124.97 | AMZN | Amazon |
10/19/2023 | $128.40 | 60,961,360 | $130.565 | $132.24 | $127.47 | AMZN | Amazon |
10/18/2023 | $128.13 | 42,699,480 | $129.90 | $130.6699 | $127.51 | AMZN | Amazon |
10/17/2023 | $131.47 | 49,344,550 | $130.39 | $132.58 | $128.71 | AMZN | Amazon |
10/16/2023 | $132.55 | 42,832,920 | $130.69 | $133.07 | $130.425 | AMZN | Amazon |
10/13/2023 | $129.79 | 45,824,690 | $132.98 | $133.3145 | $128.95 | AMZN | Amazon |
10/12/2023 | $132.33 | 55,528,580 | $132.17 | $134.48 | $131.23 | AMZN | Amazon |
10/11/2023 | $131.83 | 40,741,840 | $129.74 | $132.05 | $129.61 | AMZN | Amazon |
10/10/2023 | $129.48 | 42,178,620 | $128.82 | $130.74 | $128.05 | AMZN | Amazon |
10/09/2023 | $128.26 | 38,773,740 | $126.22 | $128.79 | $124.76 | AMZN | Amazon |
10/06/2023 | $127.96 | 46,836,700 | $124.16 | $128.45 | $124.13 | AMZN | Amazon |
10/05/2023 | $125.96 | 39,660,640 | $126.71 | $126.73 | $124.33 | AMZN | Amazon |
10/04/2023 | $127.00 | 44,203,870 | $126.06 | $127.36 | $125.68 | AMZN | Amazon |
10/03/2023 | $124.72 | 51,564,990 | $128.06 | $128.52 | $124.2544 | AMZN | Amazon |
10/02/2023 | $129.46 | 48,029,740 | $127.28 | $130.47 | $126.54 | AMZN | Amazon |
09/29/2023 | $127.12 | 62,411,730 | $128.20 | $129.15 | $126.32 | AMZN | Amazon |
09/28/2023 | $125.98 | 54,554,970 | $124.04 | $126.5801 | $123.04 | AMZN | Amazon |
09/27/2023 | $125.98 | 66,553,450 | $125.76 | $127.48 | $124.13 | AMZN | Amazon |
09/26/2023 | $125.98 | 73,048,210 | $130.12 | $130.39 | $125.28 | AMZN | Amazon |
09/25/2023 | $131.27 | 46,017,830 | $129.36 | $131.78 | $128.77 | AMZN | Amazon |
09/22/2023 | $129.12 | 59,904,350 | $131.11 | $132.03 | $128.52 | AMZN | Amazon |
09/21/2023 | $129.33 | 70,343,340 | $131.94 | $132.24 | $129.31 | AMZN | Amazon |
09/20/2023 | $135.29 | 46,263,720 | $138.55 | $139.37 | $135.20 | AMZN | Amazon |
09/19/2023 | $137.63 | 61,482,470 | $138.70 | $138.84 | $135.56 | AMZN | Amazon |
09/18/2023 | $139.98 | 42,823,480 | $140.48 | $141.75 | $139.22 | AMZN | Amazon |
09/15/2023 | $140.39 | 102,909,300 | $142.69 | $143.57 | $140.09 | AMZN | Amazon |
09/14/2023 | $144.72 | 64,033,610 | $145.08 | $145.86 | $142.95 | AMZN | Amazon |
09/13/2023 | $144.85 | 60,465,180 | $140.95 | $144.98 | $140.865 | AMZN | Amazon |
09/12/2023 | $141.23 | 42,668,450 | $142.32 | $143.00 | $140.61 | AMZN | Amazon |
09/11/2023 | $143.10 | 56,764,530 | $138.75 | $143.62 | $138.64 | AMZN | Amazon |
09/08/2023 | $138.23 | 38,365,930 | $136.86 | $138.8519 | $136.75 | AMZN | Amazon |
09/07/2023 | $137.85 | 48,498,910 | $133.90 | $138.03 | $133.16 | AMZN | Amazon |
09/06/2023 | $135.36 | 41,785,510 | $136.32 | $137.45 | $134.61 | AMZN | Amazon |
09/05/2023 | $137.27 | 40,636,740 | $137.73 | $137.80 | $135.82 | AMZN | Amazon |
09/01/2023 | $138.12 | 40,991,540 | $139.455 | $139.96 | $136.875 | AMZN | Amazon |
08/31/2023 | $138.01 | 58,781,310 | $135.06 | $138.7885 | $135.00 | AMZN | Amazon |
08/30/2023 | $135.07 | 36,137,020 | $134.93 | $135.68 | $133.92 | AMZN | Amazon |
08/29/2023 | $134.91 | 38,646,090 | $133.38 | $135.14 | $133.25 | AMZN | Amazon |
08/28/2023 | $133.14 | 34,108,410 | $133.78 | $133.95 | $131.85 | AMZN | Amazon |
08/25/2023 | $133.26 | 44,147,450 | $132.47 | $133.87 | $130.58 | AMZN | Amazon |
08/24/2023 | $131.84 | 43,646,250 | $136.40 | $136.775 | $131.83 | AMZN | Amazon |
08/23/2023 | $135.52 | 42,801,040 | $134.50 | $135.95 | $133.22 | AMZN | Amazon |
08/22/2023 | $134.25 | 32,935,100 | $135.08 | $135.65 | $133.73 | AMZN | Amazon |
08/21/2023 | $134.68 | 41,442,480 | $133.74 | $135.185 | $132.71 | AMZN | Amazon |
08/18/2023 | $133.22 | 48,497,700 | $131.62 | $134.065 | $131.15 | AMZN | Amazon |
08/17/2023 | $133.98 | 48,354,090 | $135.46 | $136.085 | $133.53 | AMZN | Amazon |
08/16/2023 | $135.07 | 41,675,900 | $137.19 | $137.27 | $135.01 | AMZN | Amazon |
08/15/2023 | $137.67 | 42,781,520 | $140.05 | $141.2778 | $137.23 | AMZN | Amazon |
08/14/2023 | $140.57 | 47,148,700 | $138.30 | $140.59 | $137.75 | AMZN | Amazon |
08/11/2023 | $138.41 | 42,905,830 | $137.40 | $139.33 | $137.00 | AMZN | Amazon |
08/10/2023 | $138.56 | 58,928,400 | $139.075 | $140.41 | $137.49 | AMZN | Amazon |
08/09/2023 | $137.85 | 50,017,350 | $139.97 | $140.32 | $137.10 | AMZN | Amazon |
08/08/2023 | $139.94 | 51,710,500 | $140.62 | $140.84 | $138.42 | AMZN | Amazon |
08/07/2023 | $142.22 | 71,213,110 | $140.99 | $142.54 | $138.95 | AMZN | Amazon |
08/04/2023 | $139.57 | 153,128,500 | $141.06 | $143.63 | $139.32 | AMZN | Amazon |
08/03/2023 | $128.91 | 91,163,740 | $127.48 | $129.84 | $126.41 | AMZN | Amazon |
08/02/2023 | $128.21 | 51,027,610 | $130.154 | $130.23 | $126.82 | AMZN | Amazon |
08/01/2023 | $131.69 | 42,298,930 | $133.55 | $133.69 | $131.6199 | AMZN | Amazon |
07/31/2023 | $133.68 | 41,901,520 | $133.20 | $133.87 | $132.38 | AMZN | Amazon |
07/28/2023 | $132.21 | 46,317,380 | $129.69 | $133.01 | $129.33 | AMZN | Amazon |
07/27/2023 | $128.25 | 52,610,660 | $131.00 | $132.63 | $127.79 | AMZN | Amazon |
07/26/2023 | $128.15 | 53,910,090 | $126.51 | $129.08 | $126.11 | AMZN | Amazon |