Files

 main

/

AMZN.csv

Copy path

Blame

Blame

Latest commit

 

History

History

254 lines (254 loc) · 19.6 KB

/

AMZN.csv

Top

File metadata and controls

• Preview
• Code
• Blame

254 lines (254 loc) · 19.6 KB

Raw

1	Date	Open	High	Low	Close	Adj Close	Volume
2	2020-03-09	1773.859985	1862.770020	1761.290039	1800.609985	1800.609985	7813200
3	2020-03-10	1870.880005	1894.270020	1818.170044	1891.819946	1891.819946	7133300
4	2020-03-11	1857.849976	1871.319946	1801.500000	1820.859985	1820.859985	5624800
5	2020-03-12	1721.979980	1765.000000	1675.000000	1676.609985	1676.609985	11346200
6	2020-03-13	1755.000000	1786.310059	1680.619995	1785.000000	1785.000000	8809700
7	2020-03-16	1641.510010	1759.449951	1626.030029	1689.150024	1689.150024	8917300
8	2020-03-17	1775.469971	1857.780029	1689.239990	1807.839966	1807.839966	10917100
9	2020-03-18	1750.000000	1841.660034	1745.000000	1830.000000	1830.000000	9645200
10	2020-03-19	1860.000000	1945.000000	1832.650024	1880.930054	1880.930054	10399900
11	2020-03-20	1926.310059	1957.000000	1820.729980	1846.089966	1846.089966	9817900
12	2020-03-23	1827.750000	1919.400024	1812.000000	1902.829956	1902.829956	7808500
13	2020-03-24	1951.500000	1955.000000	1900.339966	1940.099976	1940.099976	7147100
14	2020-03-25	1920.689941	1950.260010	1885.780029	1885.839966	1885.839966	6479100
15	2020-03-26	1902.000000	1956.489990	1889.290039	1955.489990	1955.489990	6221300
16	2020-03-27	1930.859985	1939.790039	1899.920044	1900.099976	1900.099976	5387900
17	2020-03-30	1922.829956	1973.630005	1912.339966	1963.949951	1963.949951	6126100
18	2020-03-31	1964.349976	1993.020020	1944.010010	1949.719971	1949.719971	5123600
19	2020-04-01	1932.969971	1944.959961	1893.000000	1907.699951	1907.699951	4121900
20	2020-04-02	1901.640015	1927.530029	1890.000000	1918.829956	1918.829956	4336000
21	2020-04-03	1911.150024	1926.329956	1889.150024	1906.589966	1906.589966	3609900
22	2020-04-06	1936.000000	1998.520020	1930.020020	1997.589966	1997.589966	5773200
23	2020-04-07	2017.109985	2035.719971	1997.619995	2011.599976	2011.599976	5114000
24	2020-04-08	2021.000000	2044.000000	2011.150024	2043.000000	2043.000000	3977300
25	2020-04-09	2044.300049	2053.000000	2017.660034	2042.760010	2042.760010	4655600
26	2020-04-13	2040.000000	2180.000000	2038.000000	2168.870117	2168.870117	6716700
27	2020-04-14	2200.469971	2292.000000	2186.209961	2283.320068	2283.320068	8087200
28	2020-04-15	2257.679932	2333.370117	2245.000000	2307.679932	2307.679932	6866600
29	2020-04-16	2346.000000	2461.000000	2335.000000	2408.189941	2408.189941	12038200
30	2020-04-17	2372.330078	2400.000000	2316.020020	2375.000000	2375.000000	7930000
31	2020-04-20	2389.949951	2444.979980	2386.050049	2393.610107	2393.610107	5770700
32	2020-04-21	2416.610107	2428.310059	2279.659912	2328.120117	2328.120117	7476700
33	2020-04-22	2369.000000	2394.000000	2351.000000	2363.489990	2363.489990	4218300
34	2020-04-23	2399.979980	2424.219971	2382.080078	2399.449951	2399.449951	5066600
35	2020-04-24	2417.000000	2420.429932	2382.000000	2410.219971	2410.219971	3831800
36	2020-04-27	2443.199951	2444.879883	2363.000000	2376.000000	2376.000000	5645600
37	2020-04-28	2372.100098	2373.500000	2306.000000	2314.080078	2314.080078	5269400
38	2020-04-29	2330.010010	2391.889893	2310.000000	2372.709961	2372.709961	4591600
39	2020-04-30	2419.840088	2475.000000	2396.010010	2474.000000	2474.000000	9534600
40	2020-05-01	2336.800049	2362.439941	2258.189941	2286.040039	2286.040039	9772600
41	2020-05-04	2256.379883	2326.979980	2256.379883	2315.989990	2315.989990	4865900
42	2020-05-05	2340.000000	2351.000000	2307.129883	2317.800049	2317.800049	3242500
43	2020-05-06	2329.439941	2357.449951	2320.000000	2351.260010	2351.260010	3117800
44	2020-05-07	2374.780029	2376.000000	2343.110107	2367.610107	2367.610107	3396400
45	2020-05-08	2372.139893	2387.239990	2357.000000	2379.610107	2379.610107	3211200
46	2020-05-11	2374.699951	2419.669922	2372.110107	2409.000000	2409.000000	3259200
47	2020-05-12	2411.850098	2419.000000	2355.000000	2356.949951	2356.949951	3074900
48	2020-05-13	2366.800049	2407.699951	2337.800049	2367.919922	2367.919922	4782900
49	2020-05-14	2361.010010	2391.370117	2353.209961	2388.850098	2388.850098	3648100
50	2020-05-15	2368.520020	2411.000000	2356.370117	2409.780029	2409.780029	4235000
51	2020-05-18	2404.350098	2433.000000	2384.010010	2426.260010	2426.260010	4366600
52	2020-05-19	2429.830078	2485.000000	2428.969971	2449.330078	2449.330078	4320500
53	2020-05-20	2477.870117	2500.010010	2467.270020	2497.939941	2497.939941	3998100
54	2020-05-21	2500.000000	2525.449951	2442.540039	2446.739990	2446.739990	5114400
55	2020-05-22	2455.010010	2469.850098	2430.129883	2436.879883	2436.879883	2867100
56	2020-05-26	2458.000000	2462.000000	2414.060059	2421.860107	2421.860107	3568200
57	2020-05-27	2404.989990	2413.580078	2330.000000	2410.389893	2410.389893	5056900
58	2020-05-28	2384.330078	2436.969971	2378.229980	2401.100098	2401.100098	3190200
59	2020-05-29	2415.939941	2442.370117	2398.199951	2442.370117	2442.370117	3529300
60	2020-06-01	2448.000000	2476.929932	2444.169922	2471.040039	2471.040039	2928900
61	2020-06-02	2467.000000	2473.530029	2445.310059	2472.409912	2472.409912	2529900
62	2020-06-03	2468.010010	2488.000000	2461.169922	2478.399902	2478.399902	2671000
63	2020-06-04	2477.429932	2507.540039	2450.010010	2460.600098	2460.600098	2948700
64	2020-06-05	2444.510010	2488.649902	2437.129883	2483.000000	2483.000000	3306400
65	2020-06-08	2500.199951	2530.000000	2487.340088	2524.060059	2524.060059	3970700
66	2020-06-09	2529.439941	2626.429932	2525.000000	2600.860107	2600.860107	5176000
67	2020-06-10	2645.000000	2722.350098	2626.260010	2647.449951	2647.449951	4946000
68	2020-06-11	2603.500000	2671.379883	2536.229980	2557.959961	2557.959961	5800100
69	2020-06-12	2601.209961	2621.479980	2503.350098	2545.020020	2545.020020	5436100
70	2020-06-15	2526.600098	2584.000000	2508.000000	2572.679932	2572.679932	3865100
71	2020-06-16	2620.000000	2620.000000	2576.000000	2615.270020	2615.270020	3585600
72	2020-06-17	2647.500000	2655.000000	2631.820068	2640.979980	2640.979980	2959300
73	2020-06-18	2647.010010	2659.639893	2636.110107	2653.979980	2653.979980	2487800
74	2020-06-19	2678.080078	2697.429932	2659.000000	2675.010010	2675.010010	5777000
75	2020-06-22	2684.500000	2715.000000	2669.000000	2713.820068	2713.820068	3208800
76	2020-06-23	2726.020020	2783.110107	2718.040039	2764.409912	2764.409912	4231700
77	2020-06-24	2780.000000	2796.000000	2721.000000	2734.399902	2734.399902	4526600
78	2020-06-25	2739.550049	2756.229980	2712.139893	2754.580078	2754.580078	2968700
79	2020-06-26	2775.060059	2782.570068	2688.000000	2692.870117	2692.870117	6500800
80	2020-06-29	2690.010010	2696.800049	2630.080078	2680.379883	2680.379883	4223400
81	2020-06-30	2685.070068	2769.629883	2675.030029	2758.820068	2758.820068	3769700
82	2020-07-01	2757.989990	2895.000000	2754.000000	2878.699951	2878.699951	6363400
83	2020-07-02	2912.010010	2955.560059	2871.100098	2890.300049	2890.300049	6593400
84	2020-07-06	2934.969971	3059.879883	2930.000000	3057.040039	3057.040039	6880600
85	2020-07-07	3058.550049	3069.550049	2990.000000	3000.120117	3000.120117	5257500
86	2020-07-08	3022.610107	3083.969971	3012.429932	3081.110107	3081.110107	5037600
87	2020-07-09	3115.989990	3193.879883	3074.000000	3182.629883	3182.629883	6388700
88	2020-07-10	3191.760010	3215.000000	3135.699951	3200.000000	3200.000000	5486000
89	2020-07-13	3251.060059	3344.290039	3068.389893	3104.000000	3104.000000	7720400
90	2020-07-14	3089.000000	3127.379883	2950.000000	3084.000000	3084.000000	7231900
91	2020-07-15	3080.229980	3098.350098	2973.179932	3008.870117	3008.870117	5788900
92	2020-07-16	2971.060059	3032.000000	2918.229980	2999.899902	2999.899902	6394200
93	2020-07-17	3009.000000	3024.000000	2948.449951	2961.969971	2961.969971	4761300
94	2020-07-20	3000.199951	3201.360107	2994.020020	3196.840088	3196.840088	7598200
95	2020-07-21	3232.489990	3240.580078	3105.719971	3138.290039	3138.290039	6135000
96	2020-07-22	3125.000000	3150.000000	3065.260010	3099.909912	3099.909912	4104200
97	2020-07-23	3098.270020	3098.270020	2970.000000	2986.550049	2986.550049	5656900
98	2020-07-24	2930.000000	3031.580078	2888.000000	3008.909912	3008.909912	5632400
99	2020-07-27	3062.000000	3098.000000	3015.770020	3055.209961	3055.209961	4170500
100	2020-07-28	3054.270020	3077.090088	2995.760010	3000.330078	3000.330078	3126700
101	2020-07-29	3030.989990	3039.159912	2996.770020	3033.530029	3033.530029	2974100
102	2020-07-30	3014.000000	3092.000000	3005.000000	3051.879883	3051.879883	6128300
103	2020-07-31	3244.000000	3246.820068	3151.000000	3164.679932	3164.679932	8085500
104	2020-08-03	3180.510010	3184.000000	3104.000000	3111.889893	3111.889893	5074700
105	2020-08-04	3101.209961	3167.239990	3101.209961	3138.830078	3138.830078	4694300
106	2020-08-05	3143.770020	3213.590088	3127.300049	3205.030029	3205.030029	3930000
107	2020-08-06	3194.360107	3247.469971	3165.429932	3225.000000	3225.000000	3940600
108	2020-08-07	3224.010010	3240.810059	3140.669922	3167.459961	3167.459961	3936100
109	2020-08-10	3170.310059	3172.510010	3101.520020	3148.159912	3148.159912	3167300
110	2020-08-11	3113.199951	3159.219971	3073.000000	3080.669922	3080.669922	3718100
111	2020-08-12	3108.000000	3174.389893	3101.419922	3162.239990	3162.239990	3527200
112	2020-08-13	3182.989990	3217.520020	3155.000000	3161.020020	3161.020020	3149000
113	2020-08-14	3178.179932	3178.239990	3120.000000	3148.020020	3148.020020	2751700
114	2020-08-17	3173.120117	3194.969971	3154.179932	3182.409912	3182.409912	2691200
115	2020-08-18	3212.000000	3320.000000	3205.820068	3312.489990	3312.489990	5346000
116	2020-08-19	3303.010010	3315.899902	3256.000000	3260.479980	3260.479980	4185100
117	2020-08-20	3252.000000	3312.620117	3238.000000	3297.370117	3297.370117	3332500
118	2020-08-21	3295.000000	3314.399902	3275.389893	3284.719971	3284.719971	3575900
119	2020-08-24	3310.149902	3380.320068	3257.560059	3307.459961	3307.459961	4666300
120	2020-08-25	3294.989990	3357.399902	3267.000000	3346.489990	3346.489990	3992800
121	2020-08-26	3351.110107	3451.739990	3344.570068	3441.850098	3441.850098	6508700
122	2020-08-27	3450.050049	3453.000000	3378.000000	3400.000000	3400.000000	4264800
123	2020-08-28	3423.000000	3433.370117	3386.500000	3401.800049	3401.800049	2897000
124	2020-08-31	3408.989990	3495.000000	3405.000000	3450.959961	3450.959961	4185900
125	2020-09-01	3489.580078	3513.870117	3467.000000	3499.120117	3499.120117	3476400
126	2020-09-02	3547.000000	3552.250000	3486.689941	3531.449951	3531.449951	3931500
127	2020-09-03	3485.000000	3488.409912	3303.000000	3368.000000	3368.000000	8161100
128	2020-09-04	3318.000000	3381.500000	3111.129883	3294.620117	3294.620117	8781800
129	2020-09-08	3144.000000	3250.850098	3130.000000	3149.840088	3149.840088	6094200
130	2020-09-09	3202.989990	3303.179932	3185.000000	3268.610107	3268.610107	5188700
131	2020-09-10	3307.219971	3349.889893	3170.550049	3175.110107	3175.110107	5330700
132	2020-09-11	3208.689941	3217.340088	3083.979980	3116.219971	3116.219971	5094000
133	2020-09-14	3172.939941	3187.389893	3096.000000	3102.969971	3102.969971	4529600
134	2020-09-15	3136.159912	3175.020020	3108.919922	3156.129883	3156.129883	4021500
135	2020-09-16	3179.989990	3187.239990	3074.149902	3078.100098	3078.100098	4512200
136	2020-09-17	3009.250000	3029.429932	2972.550049	3008.729980	3008.729980	6449100
137	2020-09-18	3031.739990	3037.800049	2905.540039	2954.909912	2954.909912	8892600
138	2020-09-21	2906.500000	2962.000000	2871.000000	2960.469971	2960.469971	6117900
139	2020-09-22	3033.840088	3133.989990	3000.199951	3128.989990	3128.989990	6948800
140	2020-09-23	3120.429932	3127.000000	2992.379883	2999.860107	2999.860107	5652700
141	2020-09-24	2977.790039	3069.300049	2965.000000	3019.790039	3019.790039	5529400
142	2020-09-25	3054.860107	3101.540039	2999.000000	3095.129883	3095.129883	4615200
143	2020-09-28	3148.850098	3175.040039	3117.169922	3174.050049	3174.050049	4224200
144	2020-09-29	3175.389893	3188.260010	3132.540039	3144.879883	3144.879883	3495800
145	2020-09-30	3141.139893	3212.879883	3133.989990	3148.729980	3148.729980	4896100
146	2020-10-01	3208.000000	3224.000000	3172.000000	3221.260010	3221.260010	4971900
147	2020-10-02	3153.629883	3195.800049	3123.000000	3125.000000	3125.000000	5613100
148	2020-10-05	3145.840088	3202.530029	3140.850098	3199.199951	3199.199951	3775300
149	2020-10-06	3165.000000	3182.000000	3090.000000	3099.959961	3099.959961	5086900
150	2020-10-07	3135.000000	3200.000000	3132.389893	3195.689941	3195.689941	4309400
151	2020-10-08	3224.989990	3233.290039	3174.989990	3190.550049	3190.550049	3174100
152	2020-10-09	3210.000000	3288.989990	3197.830078	3286.649902	3286.649902	4907900
153	2020-10-12	3349.939941	3496.239990	3339.550049	3442.929932	3442.929932	8364200
154	2020-10-13	3467.989990	3492.379883	3424.219971	3443.629883	3443.629883	5744700
155	2020-10-14	3447.000000	3464.879883	3340.000000	3363.709961	3363.709961	5828900
156	2020-10-15	3292.010010	3355.879883	3280.000000	3338.649902	3338.649902	5223400
157	2020-10-16	3363.229980	3399.659912	3160.000000	3272.709961	3272.709961	6474400
158	2020-10-19	3299.610107	3329.000000	3192.739990	3207.209961	3207.209961	5223600
159	2020-10-20	3222.280029	3266.000000	3192.010010	3217.010010	3217.010010	4509700
160	2020-10-21	3212.500000	3233.879883	3160.000000	3184.939941	3184.939941	4592700
161	2020-10-22	3189.870117	3198.750000	3121.939941	3176.399902	3176.399902	4212000
162	2020-10-23	3191.000000	3205.330078	3140.000000	3204.399902	3204.399902	3466700
163	2020-10-26	3198.739990	3282.979980	3153.300049	3207.040039	3207.040039	5901200
164	2020-10-27	3224.939941	3291.659912	3211.300049	3286.330078	3286.330078	4291000
165	2020-10-28	3249.300049	3264.020020	3162.469971	3162.780029	3162.780029	5588300
166	2020-10-29	3201.270020	3257.250000	3164.000000	3211.010010	3211.010010	6596500
167	2020-10-30	3157.750000	3167.000000	3019.000000	3036.149902	3036.149902	8386400
168	2020-11-02	3061.739990	3079.709961	2950.120117	3004.479980	3004.479980	7257400
169	2020-11-03	3018.530029	3074.899902	2980.979980	3048.409912	3048.409912	4897900
170	2020-11-04	3159.989990	3244.850098	3139.729980	3241.159912	3241.159912	6839000
171	2020-11-05	3319.969971	3366.800049	3288.879883	3322.000000	3322.000000	5789300
172	2020-11-06	3304.639893	3322.000000	3232.000000	3311.370117	3311.370117	4647300
173	2020-11-09	3231.030029	3289.000000	3112.110107	3143.739990	3143.739990	7190400
174	2020-11-10	3095.020020	3114.000000	3019.479980	3035.020020	3035.020020	6591000
175	2020-11-11	3061.780029	3139.149902	3050.000000	3137.389893	3137.389893	4366900
176	2020-11-12	3159.949951	3175.879883	3086.050049	3110.280029	3110.280029	4362000
177	2020-11-13	3122.000000	3141.719971	3085.389893	3128.810059	3128.810059	3756200
178	2020-11-16	3093.199951	3142.699951	3072.689941	3131.060059	3131.060059	3808700
179	2020-11-17	3183.540039	3189.250000	3135.260010	3135.659912	3135.659912	3444700
180	2020-11-18	3134.000000	3140.000000	3105.100098	3105.459961	3105.459961	2916800
181	2020-11-19	3105.310059	3125.000000	3080.919922	3117.020020	3117.020020	3010300
182	2020-11-20	3117.020020	3132.889893	3098.050049	3099.399902	3099.399902	3374400
183	2020-11-23	3116.699951	3139.750000	3065.459961	3098.389893	3098.389893	4708900
184	2020-11-24	3100.500000	3134.250000	3086.260010	3118.060059	3118.060059	3602100
185	2020-11-25	3141.870117	3198.000000	3140.260010	3185.070068	3185.070068	3790400
186	2020-11-27	3211.260010	3216.189941	3190.050049	3195.340088	3195.340088	2392900
187	2020-11-30	3208.479980	3228.389893	3125.550049	3168.040039	3168.040039	4063900
188	2020-12-01	3188.500000	3248.949951	3157.179932	3220.080078	3220.080078	4544400
189	2020-12-02	3221.649902	3232.000000	3173.260010	3203.530029	3203.530029	3129300
190	2020-12-03	3205.459961	3228.639893	3181.310059	3186.729980	3186.729980	2892000
191	2020-12-04	3198.209961	3198.209961	3158.760010	3162.580078	3162.580078	2913600
192	2020-12-07	3156.479980	3180.760010	3141.689941	3158.000000	3158.000000	2751300
193	2020-12-08	3158.899902	3184.129883	3120.020020	3177.290039	3177.290039	3286300
194	2020-12-09	3167.889893	3174.429932	3088.000000	3104.199951	3104.199951	4100800
195	2020-12-10	3088.989990	3142.100098	3076.000000	3101.489990	3101.489990	3030200
196	2020-12-11	3096.659912	3118.669922	3072.820068	3116.419922	3116.419922	3064700
197	2020-12-14	3143.000000	3190.469971	3126.000000	3156.969971	3156.969971	4155800
198	2020-12-15	3181.010010	3188.500000	3130.489990	3165.120117	3165.120117	3323700
199	2020-12-16	3176.010010	3247.000000	3163.679932	3240.959961	3240.959961	4427600
200	2020-12-17	3250.000000	3263.510010	3221.000000	3236.080078	3236.080078	3474300
201	2020-12-18	3243.989990	3249.419922	3171.600098	3201.649902	3201.649902	5995700
202	2020-12-21	3200.010010	3226.969971	3166.000000	3206.179932	3206.179932	3836800