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 |
|---|---|---|---|---|---|---|---|
2016-01-04
| 656.289978
| 657.719971
| 627.51001
| 636.98999
| 636.98999
| 9,314,500
|
AMZN
|
2016-01-05
| 646.859985
| 646.909973
| 627.650024
| 633.789978
| 633.789978
| 5,822,600
|
AMZN
|
2016-01-06
| 622
| 639.789978
| 620.309998
| 632.650024
| 632.650024
| 5,329,200
|
AMZN
|
2016-01-07
| 621.799988
| 630
| 605.210022
| 607.940002
| 607.940002
| 7,074,900
|
AMZN
|
2016-01-08
| 619.659973
| 624.140015
| 606
| 607.049988
| 607.049988
| 5,512,900
|
AMZN
|
2016-01-11
| 612.47998
| 619.849976
| 598.570007
| 617.73999
| 617.73999
| 4,891,600
|
AMZN
|
2016-01-12
| 625.25
| 625.98999
| 612.23999
| 617.890015
| 617.890015
| 4,724,100
|
AMZN
|
2016-01-13
| 620.880005
| 620.880005
| 579.159973
| 581.809998
| 581.809998
| 7,655,200
|
AMZN
|
2016-01-14
| 580.25
| 602.25
| 569.880005
| 593
| 593
| 7,238,000
|
AMZN
|
2016-01-15
| 572.23999
| 584.619995
| 565.299988
| 570.179993
| 570.179993
| 7,784,500
|
AMZN
|
2016-01-19
| 577.090027
| 584
| 566.450012
| 574.47998
| 574.47998
| 4,807,200
|
AMZN
|
2016-01-20
| 564.359985
| 578.450012
| 547.179993
| 571.77002
| 571.77002
| 7,966,400
|
AMZN
|
2016-01-21
| 573.580017
| 588.809998
| 568.219971
| 575.02002
| 575.02002
| 4,952,200
|
AMZN
|
2016-01-22
| 588.72998
| 600.099976
| 584.109985
| 596.380005
| 596.380005
| 5,120,100
|
AMZN
|
2016-01-25
| 597.98999
| 608.5
| 594.559998
| 596.530029
| 596.530029
| 4,396,100
|
AMZN
|
2016-01-26
| 603.450012
| 604.5
| 590.380005
| 601.25
| 601.25
| 3,765,700
|
AMZN
|
2016-01-27
| 601.98999
| 603.390015
| 578.780029
| 583.349976
| 583.349976
| 5,152,900
|
AMZN
|
2016-01-28
| 608.369995
| 638.059998
| 597.549988
| 635.349976
| 635.349976
| 14,015,200
|
AMZN
|
2016-01-29
| 571.97998
| 593
| 570
| 587
| 587
| 14,677,600
|
AMZN
|
2016-02-01
| 578.150024
| 581.799988
| 570.309998
| 574.809998
| 574.809998
| 6,355,100
|
AMZN
|
2016-02-02
| 570
| 571.559998
| 550.090027
| 552.099976
| 552.099976
| 6,312,000
|
AMZN
|
2016-02-03
| 553.5
| 556
| 521.900024
| 531.070007
| 531.070007
| 10,048,700
|
AMZN
|
2016-02-04
| 525
| 538.98999
| 519.219971
| 536.26001
| 536.26001
| 6,199,100
|
AMZN
|
2016-02-05
| 529.280029
| 529.450012
| 499.190002
| 502.130005
| 502.130005
| 9,708,900
|
AMZN
|
2016-02-08
| 486.470001
| 493.5
| 475.209991
| 488.100006
| 488.100006
| 9,825,500
|
AMZN
|
2016-02-09
| 478.01001
| 498.380005
| 474
| 482.070007
| 482.070007
| 7,077,900
|
AMZN
|
2016-02-10
| 491.76001
| 504.660004
| 486
| 490.480011
| 490.480011
| 6,786,200
|
AMZN
|
2016-02-11
| 491.170013
| 509.299988
| 484
| 503.820007
| 503.820007
| 7,397,400
|
AMZN
|
2016-02-12
| 510.700012
| 516.75
| 501.48999
| 507.079987
| 507.079987
| 5,384,800
|
AMZN
|
2016-02-16
| 519.47998
| 524.450012
| 511.660004
| 521.099976
| 521.099976
| 5,118,500
|
AMZN
|
2016-02-17
| 528.73999
| 537.47998
| 519.390015
| 534.099976
| 534.099976
| 4,824,000
|
AMZN
|
2016-02-18
| 541.190002
| 541.200012
| 523.72998
| 525
| 525
| 4,735,000
|
AMZN
|
2016-02-19
| 520.710022
| 535.950012
| 515.349976
| 534.900024
| 534.900024
| 4,974,700
|
AMZN
|
2016-02-22
| 542.200012
| 560.650024
| 541.080017
| 559.5
| 559.5
| 5,566,600
|
AMZN
|
2016-02-23
| 555.549988
| 556.909973
| 545.330017
| 552.940002
| 552.940002
| 4,050,800
|
AMZN
|
2016-02-24
| 545.75
| 554.27002
| 533.150024
| 554.039978
| 554.039978
| 6,231,700
|
AMZN
|
2016-02-25
| 555.52002
| 559.390015
| 545.289978
| 555.150024
| 555.150024
| 4,525,500
|
AMZN
|
2016-02-26
| 560.119995
| 562.5
| 553.169983
| 555.22998
| 555.22998
| 4,877,000
|
AMZN
|
2016-02-29
| 554
| 564.809998
| 552.51001
| 552.52002
| 552.52002
| 4,145,400
|
AMZN
|
2016-03-01
| 556.289978
| 579.25
| 556
| 579.039978
| 579.039978
| 5,038,500
|
AMZN
|
2016-03-02
| 581.75
| 585
| 573.700012
| 580.210022
| 580.210022
| 4,582,200
|
AMZN
|
2016-03-03
| 577.960022
| 579.869995
| 573.109985
| 577.48999
| 577.48999
| 2,741,300
|
AMZN
|
2016-03-04
| 581.070007
| 581.400024
| 571.070007
| 575.140015
| 575.140015
| 3,416,500
|
AMZN
|
2016-03-07
| 573.539978
| 573.630005
| 555.549988
| 562.799988
| 562.799988
| 4,926,900
|
AMZN
|
2016-03-08
| 557.869995
| 571.349976
| 554.73999
| 560.26001
| 560.26001
| 4,730,000
|
AMZN
|
2016-03-09
| 559.559998
| 560.349976
| 550.130005
| 559.469971
| 559.469971
| 4,377,300
|
AMZN
|
2016-03-10
| 566.73999
| 567
| 547.900024
| 558.929993
| 558.929993
| 3,919,900
|
AMZN
|
2016-03-11
| 566.950012
| 570.059998
| 562.72998
| 569.609985
| 569.609985
| 3,771,300
|
AMZN
|
2016-03-14
| 567
| 576.890015
| 563.049988
| 573.369995
| 573.369995
| 3,454,200
|
AMZN
|
2016-03-15
| 571
| 581.52002
| 567
| 577.02002
| 577.02002
| 3,876,800
|
AMZN
|
2016-03-16
| 576.640015
| 581.320007
| 571.140015
| 574.27002
| 574.27002
| 3,537,700
|
AMZN
|
2016-03-17
| 569.51001
| 571.400024
| 555.01001
| 559.440002
| 559.440002
| 5,928,100
|
AMZN
|
2016-03-18
| 560.940002
| 562.330017
| 546.090027
| 552.080017
| 552.080017
| 7,296,900
|
AMZN
|
2016-03-21
| 548.909973
| 555.23999
| 538.580017
| 553.97998
| 553.97998
| 5,155,700
|
AMZN
|
2016-03-22
| 545.109985
| 562.76001
| 545.049988
| 560.47998
| 560.47998
| 4,000,600
|
AMZN
|
2016-03-23
| 561
| 572.47998
| 558.099976
| 569.630005
| 569.630005
| 3,983,700
|
AMZN
|
2016-03-24
| 567.109985
| 583.549988
| 567.080017
| 582.950012
| 582.950012
| 5,185,500
|
AMZN
|
2016-03-28
| 584.400024
| 584.75
| 575.559998
| 579.869995
| 579.869995
| 3,121,500
|
AMZN
|
2016-03-29
| 580.150024
| 595.849976
| 576.5
| 593.859985
| 593.859985
| 4,392,600
|
AMZN
|
2016-03-30
| 596.710022
| 603.23999
| 595
| 598.690002
| 598.690002
| 3,890,500
|
AMZN
|
2016-03-31
| 599.280029
| 600.75
| 592.210022
| 593.640015
| 593.640015
| 2,681,800
|
AMZN
|
2016-04-01
| 590.48999
| 599.030029
| 588.299988
| 598.5
| 598.5
| 2,917,400
|
AMZN
|
2016-04-04
| 599
| 599.5
| 590.549988
| 593.190002
| 593.190002
| 2,470,800
|
AMZN
|
2016-04-05
| 590.77002
| 593.469971
| 585.25
| 586.140015
| 586.140015
| 2,308,900
|
AMZN
|
2016-04-06
| 587.52002
| 602.390015
| 587.5
| 602.080017
| 602.080017
| 2,849,900
|
AMZN
|
2016-04-07
| 598.76001
| 599.599976
| 589.080017
| 591.429993
| 591.429993
| 3,189,000
|
AMZN
|
2016-04-08
| 594.320007
| 597.859985
| 589
| 594.599976
| 594.599976
| 2,591,900
|
AMZN
|
2016-04-11
| 596.140015
| 604
| 594.909973
| 595.929993
| 595.929993
| 2,704,300
|
AMZN
|
2016-04-12
| 598.400024
| 604.059998
| 592.309998
| 603.169983
| 603.169983
| 2,641,100
|
AMZN
|
2016-04-13
| 607.679993
| 616.809998
| 605.289978
| 614.820007
| 614.820007
| 4,228,300
|
AMZN
|
2016-04-14
| 615.070007
| 624.380005
| 615.070007
| 620.75
| 620.75
| 3,512,100
|
AMZN
|
2016-04-15
| 621.919983
| 626.77002
| 618.109985
| 625.890015
| 625.890015
| 2,887,700
|
AMZN
|
2016-04-18
| 625.349976
| 637.640015
| 624.960022
| 635.349976
| 635.349976
| 4,360,900
|
AMZN
|
2016-04-19
| 637.140015
| 638.01001
| 620.799988
| 627.900024
| 627.900024
| 4,055,900
|
AMZN
|
2016-04-20
| 630
| 636.549988
| 623
| 632.98999
| 632.98999
| 2,609,400
|
AMZN
|
2016-04-21
| 631
| 637.820007
| 628.5
| 631
| 631
| 2,596,300
|
AMZN
|
2016-04-22
| 624.469971
| 628.25
| 611.559998
| 620.5
| 620.5
| 5,083,900
|
AMZN
|
2016-04-25
| 616.609985
| 626.97998
| 616.25
| 626.200012
| 626.200012
| 2,682,900
|
AMZN
|
2016-04-26
| 626.169983
| 626.75
| 614.880005
| 616.880005
| 616.880005
| 2,521,400
|
AMZN
|
2016-04-27
| 611.799988
| 615.950012
| 601.280029
| 606.570007
| 606.570007
| 4,068,800
|
AMZN
|
2016-04-28
| 615.539978
| 626.799988
| 599.200012
| 602
| 602
| 7,872,600
|
AMZN
|
2016-04-29
| 666
| 669.97998
| 654
| 659.590027
| 659.590027
| 10,310,700
|
AMZN
|
2016-05-02
| 663.919983
| 685.5
| 662.030029
| 683.849976
| 683.849976
| 6,578,500
|
AMZN
|
2016-05-03
| 677.359985
| 680.299988
| 670.429993
| 671.320007
| 671.320007
| 4,923,400
|
AMZN
|
2016-05-04
| 662.590027
| 674
| 662.140015
| 670.900024
| 670.900024
| 4,635,500
|
AMZN
|
2016-05-05
| 673.309998
| 676.48999
| 656
| 659.090027
| 659.090027
| 4,884,100
|
AMZN
|
2016-05-06
| 656.049988
| 676.950012
| 656.01001
| 673.950012
| 673.950012
| 4,365,300
|
AMZN
|
2016-05-09
| 673.950012
| 686.97998
| 671.409973
| 679.75
| 679.75
| 3,982,200
|
AMZN
|
2016-05-10
| 694
| 704.549988
| 693.5
| 703.070007
| 703.070007
| 6,105,600
|
AMZN
|
2016-05-11
| 705.789978
| 719
| 701.650024
| 713.22998
| 713.22998
| 7,338,200
|
AMZN
|
2016-05-12
| 717.380005
| 722.450012
| 711.51001
| 717.929993
| 717.929993
| 5,048,200
|
AMZN
|
2016-05-13
| 714.640015
| 719.25
| 706.51001
| 709.919983
| 709.919983
| 4,763,400
|
AMZN
|
2016-05-16
| 710.130005
| 713.25
| 700.280029
| 710.659973
| 710.659973
| 5,432,900
|
AMZN
|
2016-05-17
| 709.900024
| 714.469971
| 693.909973
| 695.27002
| 695.27002
| 5,121,400
|
AMZN
|
2016-05-18
| 689.559998
| 702.539978
| 688.76001
| 697.450012
| 697.450012
| 4,283,200
|
AMZN
|
2016-05-19
| 691.880005
| 699.400024
| 689.559998
| 698.52002
| 698.52002
| 3,025,600
|
AMZN
|
2016-05-20
| 701.049988
| 707.23999
| 700
| 702.799988
| 702.799988
| 2,916,200
|
AMZN
|
2016-05-23
| 704.25
| 706
| 696.419983
| 696.75
| 696.75
| 2,595,100
|
AMZN
|
2016-05-24
| 698.01001
| 707.5
| 698
| 704.200012
| 704.200012
| 3,033,800
|
AMZN
|
2016-05-25
| 708
| 710.859985
| 705.52002
| 708.349976
| 708.349976
| 3,267,700
|
AMZN
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.