Amazon Stock - Tableau Public
Amazon Stock
January February March April May June July August September October November December
2016 $601 $531 $572 $614 $697 $716 $741 $765 $789 $824 $763 $763
2017 $808 $836 $854 $900
Amazon (AMZN) Stock Prices
pulled from yahoo finance on 4/24/17 1/1/2016 - 4/21/2017
Date
4/21/2017 4/20/2017 4/19/2017 4/18/2017 4/17/2017 4/13/2017 4/12/2017 4/11/2017 4/10/2017
4/7/2017 4/6/2017 4/5/2017 4/4/2017 4/3/2017 3/31/2017 3/30/2017 3/29/2017 3/28/2017 3/27/2017 3/24/2017 3/23/2017 3/22/2017 3/21/2017 3/20/2017 3/17/2017 3/16/2017 3/15/2017 3/14/2017 3/13/2017 3/10/2017 3/9/2017 3/8/2017 3/7/2017 3/6/2017 3/3/2017 3/2/2017 3/1/2017 2/28/2017 2/27/2017 2/24/2017 2/23/2017 2/22/2017 2/21/2017 2/17/2017 2/16/2017 2/15/2017
Open
$902.67 $899.70 $907.84 $900.99 $887.50 $891.45 $903.09 $907.04 $899.63 $899.65 $913.80 $910.82 $891.50 $888.00 $877.00 $874.95 $859.05 $851.75 $838.07 $851.68 $848.20 $840.43 $858.84 $851.51 $853.49 $855.30 $854.33 $853.55 $851.77 $857.00 $851.00 $848.00 $845.48 $845.23 $847.20 $853.08 $853.05 $851.45 $842.38 $844.69 $857.57 $856.95 $848.84 $842.00 $841.84 $834.00
High
$903.65 $905.32 $910.50 $909.61 $902.38 $894.97 $904.09 $911.24 $908.51 $900.09 $917.19 $923.72 $908.54 $893.49 $890.35 $877.06 $876.44 $858.46 $850.30 $851.80 $850.89 $849.37 $862.80 $857.80 $853.83 $855.50 $854.45 $853.75 $855.69 $857.35 $856.40 $853.07 $848.46 $848.49 $851.99 $854.82 $854.83 $854.09 $852.50 $845.81 $860.86 $858.43 $857.98 $847.27 $845.00 $842.81
Low
$896.77 $896.29 $897.37 $900.78 $887.50 $884.49 $895.25 $897.50 $899.00 $889.31 $894.49 $905.62 $890.28 $885.42 $876.65 $871.66 $859.02 $850.10 $833.50 $843.53 $844.80 $839.05 $841.31 $851.01 $850.64 $850.51 $847.11 $847.55 $851.71 $851.72 $850.31 $846.79 $843.75 $841.12 $846.27 $847.28 $849.01 $842.05 $839.67 $837.75 $848.00 $852.18 $847.25 $840.73 $839.38 $832.82
Close
$898.53 $902.06 $899.20 $903.78 $901.99 $884.67 $896.23 $902.36 $907.04 $894.88 $898.28 $909.28 $906.83 $891.51 $886.54 $876.34 $874.32 $856.00 $846.82 $845.61 $847.38 $848.06 $843.20 $856.97 $852.31 $853.42 $852.97 $852.53 $854.59 $852.46 $853.00 $850.50 $846.02 $846.61 $849.88 $848.91 $853.08 $845.04 $848.64 $845.24 $852.19 $855.61 $856.44 $845.07 $844.14 $842.70
Adj Close
$2,387,100.00 $2,814,400.00 $2,870,200.00 $2,999,200.00 $2,854,700.00 $3,174,600.00 $2,456,100.00 $3,012,700.00 $3,184,300.00 $3,710,900.00 $6,344,100.00 $7,508,400.00 $4,984,700.00 $3,422,300.00 $3,957,600.00 $2,762,700.00 $4,485,800.00 $3,041,600.00 $2,755,800.00 $2,138,300.00 $1,953,000.00 $2,658,700.00 $4,382,900.00 $2,282,700.00 $3,384,400.00 $1,842,300.00 $2,562,200.00 $2,130,600.00 $1,909,700.00 $2,436,400.00 $2,048,200.00 $2,286,500.00 $2,247,600.00 $2,610,400.00 $1,941,100.00 $2,132,100.00 $2,760,100.00 $2,793,700.00 $2,713,600.00 $3,688,000.00 $3,462,000.00 $2,617,000.00 $3,507,700.00 $3,112,300.00 $2,714,700.00 $2,968,900.00
Volume
898.53 902.06
899.2 903.78 901.99 884.67 896.23 902.36 907.04 894.88 898.28 909.28 906.83 891.51 886.54 876.34 874.32
856 846.82 845.61 847.38 848.06
843.2 856.97 852.31 853.42 852.97 852.53 854.59 852.46
853 850.5 846.02 846.61 849.88 848.91 853.08 845.04 848.64 845.24 852.19 855.61 856.44 845.07 844.14 842.7
Date
2/14/2017 2/13/2017 2/10/2017
2/9/2017 2/8/2017 2/7/2017 2/6/2017 2/3/2017 2/2/2017 2/1/2017 1/31/2017 1/30/2017 1/27/2017 1/26/2017 1/25/2017 1/24/2017 1/23/2017 1/20/2017 1/19/2017 1/18/2017 1/17/2017 1/13/2017 1/12/2017 1/11/2017 1/10/2017 1/9/2017 1/6/2017 1/5/2017 1/4/2017 1/3/2017 12/30/2016 12/29/2016 12/28/2016 12/27/2016 12/23/2016 12/22/2016 12/21/2016 12/20/2016 12/19/2016 12/16/2016 12/15/2016 12/14/2016 12/13/2016 12/12/2016 12/9/2016 12/8/2016 12/7/2016
Open
$837.00 $831.62 $823.82 $821.60 $812.69 $809.31 $809.80 $806.72 $836.59 $829.21 $823.75 $833.00 $839.00 $835.53 $825.79 $822.00 $806.80 $815.28 $810.00 $809.50 $815.70 $814.32 $800.31 $793.66 $796.60 $798.00 $782.36 $761.55 $758.39 $757.92 $766.47 $772.40 $776.25 $763.40 $764.55 $768.12 $770.00 $768.65 $758.89 $765.00 $766.28 $778.25 $764.96 $766.40 $770.00 $771.87 $764.55
Amazon (AMZN) Stock Prices
pulled from yahoo finance on 4/24/17 1/1/2016 - 4/21/2017
High
$838.31 $843.00 $828.00 $825.00 $821.48 $816.16 $810.72 $818.30 $842.49 $833.78 $826.99 $833.50 $839.70 $843.84 $837.42 $823.99 $818.50 $816.02 $813.51 $811.73 $816.00 $821.65 $814.13 $799.50 $798.00 $801.77 $799.44 $782.40 $759.68 $758.76 $767.40 $773.40 $780.00 $774.65 $766.50 $771.21 $771.22 $774.39 $770.50 $765.13 $769.10 $780.86 $782.46 $766.89 $770.25 $773.79 $770.42
Low
$831.45 $828.55 $822.85 $819.71 $812.50 $807.50 $803.00 $804.00 $828.26 $824.94 $819.56 $816.38 $829.44 $833.00 $825.29 $814.50 $805.08 $806.26 $807.32 $804.27 $803.44 $811.40 $799.50 $789.51 $789.54 $791.77 $778.48 $760.26 $754.20 $747.70 $748.28 $760.85 $770.50 $761.20 $757.99 $763.02 $765.70 $767.71 $756.16 $754.00 $760.31 $762.81 $762.00 $757.20 $765.34 $765.19 $755.82
Close
$836.39 $836.53 $827.46 $821.36 $819.71 $812.50 $807.64 $810.20 $839.95 $832.35 $823.48 $830.38 $835.77 $839.15 $836.52 $822.44 $817.88 $808.33 $809.04 $807.48 $809.72 $817.14 $813.64 $799.02 $795.90 $796.92 $795.99 $780.45 $757.18 $753.67 $749.87 $765.15 $772.13 $771.40 $760.59 $766.34 $770.60 $771.22 $766.00 $757.77 $761.00 $768.82 $774.34 $760.12 $768.66 $767.33 $770.42
Adj Close
$2,792,400.00 $4,172,600.00 $2,429,600.00 $2,484,900.00 $2,858,000.00 $3,466,100.00 $3,897,300.00 $10,868,800.00 $7,350,500.00 $3,850,200.00 $3,137,200.00 $3,747,300.00 $2,998,700.00 $3,554,700.00 $3,922,600.00 $2,971,700.00 $2,797,500.00 $3,376,200.00 $2,540,800.00 $2,354,200.00 $3,670,500.00 $3,791,900.00 $4,873,900.00 $2,992,800.00 $2,558,400.00 $3,440,100.00 $5,986,200.00 $5,830,100.00 $2,510,500.00 $3,521,100.00 $4,139,400.00 $3,158,300.00 $3,301,000.00 $2,638,700.00 $1,981,600.00 $2,543,600.00 $2,044,600.00 $2,703,600.00 $3,113,200.00 $4,848,200.00 $3,801,900.00 $5,454,800.00 $5,285,300.00 $2,963,900.00 $2,470,900.00 $3,189,600.00 $3,684,900.00
Volume
836.39 836.53 827.46 821.36 819.71
812.5 807.64
810.2 839.95 832.35 823.48 830.38 835.77 839.15 836.52 822.44 817.88 808.33 809.04 807.48 809.72 817.14 813.64 799.02
795.9 796.92 795.99 780.45 757.18 753.67 749.87 765.15 772.13
771.4 760.59 766.34
770.6 771.22
766 757.77
761 768.82 774.34 760.12 768.66 767.33 770.42
Date
12/6/2016 12/5/2016 12/2/2016 12/1/2016 11/30/2016 11/29/2016 11/28/2016 11/25/2016 11/23/2016 11/22/2016 11/21/2016 11/18/2016 11/17/2016 11/16/2016 11/15/2016 11/14/2016 11/11/2016 11/10/2016 11/9/2016 11/8/2016 11/7/2016 11/4/2016 11/3/2016 11/2/2016 11/1/2016 10/31/2016 10/28/2016 10/27/2016 10/26/2016 10/25/2016 10/24/2016 10/21/2016 10/20/2016 10/19/2016 10/18/2016 10/17/2016 10/14/2016 10/13/2016 10/12/2016 10/11/2016 10/10/2016 10/7/2016 10/6/2016 10/5/2016 10/4/2016 10/3/2016 9/30/2016
Open
$763.99 $745.00 $743.40 $752.41 $762.00 $768.00 $776.99 $786.50 $781.73 $788.17 $766.00 $761.00 $749.32 $739.88 $730.00 $745.51 $735.73 $778.81 $764.00 $784.97 $771.64 $762.79 $765.05 $783.93 $799.00 $781.03 $782.00 $831.24 $832.76 $839.30 $824.95 $809.36 $813.99 $820.40 $822.11 $821.50 $835.08 $829.00 $834.00 $841.02 $843.25 $845.79 $843.70 $838.00 $840.91 $836.00 $832.61
Amazon (AMZN) Stock Prices
pulled from yahoo finance on 4/24/17 1/1/2016 - 4/21/2017
High
$768.24 $761.49 $748.49 $753.37 $768.09 $769.89 $777.00 $786.75 $781.75 $792.40 $780.35 $767.74 $757.50 $749.87 $746.78 $746.00 $743.26 $778.83 $777.50 $791.74 $787.73 $766.00 $777.00 $784.75 $800.84 $793.70 $789.49 $831.72 $833.44 $843.09 $838.30 $819.42 $815.71 $820.67 $823.26 $822.00 $835.74 $831.80 $837.67 $841.29 $845.20 $845.95 $847.21 $845.67 $842.37 $839.86 $839.95
Low
$757.25 $742.00 $736.70 $738.03 $750.25 $761.32 $764.24 $777.90 $773.12 $781.00 $765.11 $757.64 $748.00 $735.61 $725.99 $710.10 $728.90 $717.70 $760.09 $779.10 $770.94 $753.23 $764.00 $763.55 $776.71 $780.11 $774.61 $815.43 $820.00 $833.22 $822.21 $809.00 $803.10 $815.17 $815.02 $811.68 $822.96 $821.21 $830.10 $828.35 $840.27 $837.45 $840.60 $836.12 $830.26 $831.25 $832.40
Close
$764.72 $759.36 $740.34 $743.65 $750.57 $762.52 $766.77 $780.37 $780.12 $785.33 $780.00 $760.16 $756.40 $746.49 $743.24 $719.07 $739.01 $742.38 $771.88 $787.75 $784.93 $755.05 $767.03 $765.56 $785.41 $789.82 $776.32 $818.36 $822.59 $835.18 $838.09 $818.99 $810.32 $817.69 $817.65 $812.95 $822.96 $829.28 $834.09 $831.00 $841.71 $839.43 $841.66 $844.36 $834.03 $836.74 $837.31
Adj Close
$3,794,700.00 $4,314,700.00 $3,561,300.00 $4,666,000.00 $4,625,900.00 $3,272,300.00 $4,438,800.00 $1,837,100.00 $3,540,300.00 $5,311,300.00 $4,614,600.00 $4,373,400.00 $3,690,100.00 $3,648,800.00 $6,755,800.00 $7,321,300.00 $6,622,800.00 $12,747,000.00 $8,562,900.00 $3,412,600.00 $5,984,400.00 $5,122,100.00 $3,872,500.00 $5,026,500.00 $5,305,400.00 $5,413,300.00 $10,841,100.00 $7,406,400.00 $3,998,100.00 $3,248,400.00 $4,060,900.00 $2,793,000.00 $3,152,000.00 $2,090,700.00 $2,512,500.00 $3,361,500.00 $2,999,800.00 $3,091,400.00 $2,380,400.00 $3,588,200.00 $1,827,100.00 $2,426,200.00 $2,684,000.00 $3,469,100.00 $2,950,300.00 $2,769,400.00 $4,430,600.00
Volume
764.72 759.36 740.34 743.65 750.57 762.52 766.77 780.37 780.12 785.33
780 760.16
756.4 746.49 743.24 719.07 739.01 742.38 771.88 787.75 784.93 755.05 767.03 765.56 785.41 789.82 776.32 818.36 822.59 835.18 838.09 818.99 810.32 817.69 817.65 812.95 822.96 829.28 834.09
831 841.71 839.43 841.66 844.36 834.03 836.74 837.31
Date
9/29/2016 9/28/2016 9/27/2016 9/26/2016 9/23/2016 9/22/2016 9/21/2016 9/20/2016 9/19/2016 9/16/2016 9/15/2016 9/14/2016 9/13/2016 9/12/2016
9/9/2016 9/8/2016 9/7/2016 9/6/2016 9/2/2016 9/1/2016 8/31/2016 8/30/2016 8/29/2016 8/26/2016 8/25/2016 8/24/2016 8/23/2016 8/22/2016 8/19/2016 8/18/2016 8/17/2016 8/16/2016 8/15/2016 8/12/2016 8/11/2016 8/10/2016 8/9/2016 8/8/2016 8/5/2016 8/4/2016 8/3/2016 8/2/2016 8/1/2016 7/29/2016 7/28/2016 7/27/2016 7/26/2016
Open
$828.26 $818.00 $801.85 $801.80 $803.13 $794.27 $783.25 $776.00 $779.97 $773.28 $762.00 $762.20 $768.77 $757.35 $779.36 $783.89 $789.53 $774.04 $774.11 $770.90 $766.60 $771.05 $768.72 $760.05 $756.00 $763.00 $763.31 $757.50 $761.90 $764.00 $764.41 $768.62 $771.90 $768.46 $769.94 $769.80 $767.39 $766.81 $764.81 $753.70 $757.06 $763.81 $759.87 $765.00 $745.98 $737.97 $742.71
Amazon (AMZN) Stock Prices
pulled from yahoo finance on 4/24/17 1/1/2016 - 4/21/2017
High
$837.50 $830.14 $816.64 $805.93 $807.75 $805.89 $790.69 $781.37 $781.94 $780.46 $770.87 $767.50 $769.89 $772.66 $781.00 $786.50 $790.79 $789.48 $776.00 $772.04 $769.64 $771.84 $774.98 $770.00 $760.56 $763.41 $764.70 $759.85 $762.49 $765.17 $765.22 $768.73 $772.04 $773.15 $773.75 $772.10 $772.60 $767.00 $768.47 $765.00 $758.89 $765.01 $770.50 $766.00 $753.36 $740.94 $743.13
Low
$824.63 $817.03 $801.11 $797.15 $802.12 $794.27 $779.01 $776.00 $771.00 $771.66 $757.58 $758.85 $759.05 $756.00 $760.11 $781.44 $784.33 $770.22 $771.70 $766.75 $764.00 $765.56 $768.60 $759.80 $754.74 $755.36 $761.00 $752.10 $756.89 $760.60 $759.20 $763.82 $767.71 $768.42 $769.12 $766.19 $766.90 $761.02 $763.09 $750.35 $752.25 $757.02 $757.06 $755.00 $739.70 $733.86 $732.75
Close
$829.05 $828.72 $816.11 $799.16 $805.75 $804.70 $789.74 $780.22 $775.10 $778.52 $769.69 $761.09 $761.01 $771.49 $760.14 $784.06 $784.48 $788.87 $772.44 $770.62 $769.16 $767.58 $771.29 $769.00 $759.22 $757.25 $762.45 $759.48 $757.31 $764.46 $764.63 $764.04 $768.49 $772.56 $771.24 $768.56 $768.31 $766.56 $765.98 $760.77 $754.64 $760.58 $767.74 $758.81 $752.61 $736.67 $735.59
Adj Close
$4,922,200.00 $4,422,100.00 $3,819,600.00 $2,651,400.00 $2,353,500.00 $4,078,900.00 $2,718,600.00 $1,937,200.00 $2,297,200.00 $5,499,200.00 $3,034,000.00 $2,523,000.00 $3,117,200.00 $3,124,700.00 $4,257,300.00 $2,030,500.00 $2,424,600.00 $3,719,800.00 $2,181,800.00 $1,792,300.00 $1,633,800.00 $1,709,200.00 $2,198,600.00 $2,776,800.00 $1,623,000.00 $1,744,100.00 $1,524,100.00 $1,679,300.00 $2,343,200.00 $1,458,800.00 $1,891,100.00 $1,604,600.00 $2,118,500.00 $1,563,300.00 $2,019,700.00 $1,604,300.00 $1,876,100.00 $1,986,300.00 $2,704,400.00 $3,178,200.00 $3,581,500.00 $3,603,300.00 $3,578,200.00 $6,777,100.00 $7,617,600.00 $2,913,100.00 $2,529,700.00
Volume
829.05 828.72 816.11 799.16 805.75
804.7 789.74 780.22
775.1 778.52 769.69 761.09 761.01 771.49 760.14 784.06 784.48 788.87 772.44 770.62 769.16 767.58 771.29
769 759.22 757.25 762.45 759.48 757.31 764.46 764.63 764.04 768.49 772.56 771.24 768.56 768.31 766.56 765.98 760.77 754.64 760.58 767.74 758.81 752.61 736.67 735.59
Date
7/25/2016 7/22/2016 7/21/2016 7/20/2016 7/19/2016 7/18/2016 7/15/2016 7/14/2016 7/13/2016 7/12/2016 7/11/2016
7/8/2016 7/7/2016 7/6/2016 7/5/2016 7/1/2016 6/30/2016 6/29/2016 6/28/2016 6/27/2016 6/24/2016 6/23/2016 6/22/2016 6/21/2016 6/20/2016 6/17/2016 6/16/2016 6/15/2016 6/14/2016 6/13/2016 6/10/2016 6/9/2016 6/8/2016 6/7/2016 6/6/2016 6/3/2016 6/2/2016 6/1/2016 5/31/2016 5/27/2016 5/26/2016 5/25/2016 5/24/2016 5/23/2016 5/20/2016 5/19/2016 5/18/2016
Open
$746.55 $747.79 $747.50 $744.00 $732.50 $735.49 $746.55 $748.86 $746.76 $756.86 $750.00 $740.14 $739.33 $725.71 $722.80 $717.32 $717.20 $715.75 $700.00 $692.01 $693.00 $715.50 $716.58 $715.72 $713.50 $718.19 $712.05 $722.00 $712.33 $714.01 $722.35 $723.10 $726.40 $729.89 $726.50 $726.74 $720.97 $720.90 $712.33 $715.00 $708.33 $708.00 $698.01 $704.25 $701.05 $691.88 $689.56
Amazon (AMZN) Stock Prices
pulled from yahoo finance on 4/24/17 1/1/2016 - 4/21/2017
High
$748.50 $751.28 $749.36 $746.25 $743.33 $741.60 $746.55 $749.04 $756.87 $757.34 $755.90 $746.10 $739.55 $737.77 $729.56 $728.00 $719.37 $719.50 $708.00 $696.82 $712.53 $722.12 $717.00 $718.40 $721.31 $718.20 $718.00 $722.56 $720.81 $721.99 $724.98 $728.91 $729.42 $730.00 $731.50 $727.00 $728.28 $726.43 $724.23 $716.60 $715.00 $710.86 $707.50 $706.00 $707.24 $699.40 $702.54
Low
$735.35 $743.53 $742.79 $740.70 $732.31 $728.72 $734.05 $739.02 $741.25 $740.33 $747.00 $738.00 $731.63 $722.58 $719.61 $716.54 $712.54 $713.54 $698.17 $682.12 $692.20 $712.50 $707.57 $712.72 $710.81 $699.18 $705.30 $713.35 $712.27 $711.16 $714.21 $722.30 $721.60 $720.55 $724.42 $718.43 $715.50 $718.22 $711.32 $711.10 $707.29 $705.52 $698.00 $696.42 $700.00 $689.56 $688.76
Close
$739.61 $744.86 $744.43 $745.72 $739.95 $736.07 $735.44 $741.20 $742.63 $748.21 $753.78 $745.81 $736.57 $737.61 $728.10 $725.68 $715.62 $715.60 $707.95 $691.36 $698.96 $722.08 $710.60 $715.82 $714.01 $706.39 $717.51 $714.26 $719.30 $715.24 $717.91 $727.65 $726.64 $723.74 $726.73 $725.54 $728.24 $719.44 $722.79 $712.24 $714.91 $708.35 $704.20 $696.75 $702.80 $698.52 $697.45
Adj Close
$2,679,300.00 $2,277,700.00 $2,317,100.00 $2,214,000.00 $2,216,800.00 $2,954,900.00 $3,121,400.00 $2,390,500.00 $4,142,300.00 $5,623,700.00 $3,195,300.00 $3,429,200.00 $2,945,800.00 $3,938,200.00 $2,431,400.00 $2,920,400.00 $2,855,100.00 $3,070,100.00 $4,037,000.00 $5,568,000.00 $7,632,500.00 $2,825,000.00 $2,260,500.00 $2,137,500.00 $3,677,200.00 $5,897,800.00 $3,098,000.00 $2,709,400.00 $2,506,900.00 $3,352,200.00 $3,425,700.00 $2,170,300.00 $2,223,400.00 $2,732,500.00 $2,704,800.00 $3,367,300.00 $3,026,600.00 $3,263,100.00 $3,618,300.00 $2,246,400.00 $2,446,700.00 $3,267,700.00 $3,033,800.00 $2,595,100.00 $2,916,200.00 $3,025,600.00 $4,283,200.00
Volume
739.61 744.86 744.43 745.72 739.95 736.07 735.44
741.2 742.63 748.21 753.78 745.81 736.57 737.61
728.1 725.68 715.62
715.6 707.95 691.36 698.96 722.08
710.6 715.82 714.01 706.39 717.51 714.26
719.3 715.24 717.91 727.65 726.64 723.74 726.73 725.54 728.24 719.44 722.79 712.24 714.91 708.35
704.2 696.75
702.8 698.52 697.45
Date
5/17/2016 5/16/2016 5/13/2016 5/12/2016 5/11/2016 5/10/2016
5/9/2016 5/6/2016 5/5/2016 5/4/2016 5/3/2016 5/2/2016 4/29/2016 4/28/2016 4/27/2016 4/26/2016 4/25/2016 4/22/2016 4/21/2016 4/20/2016 4/19/2016 4/18/2016 4/15/2016 4/14/2016 4/13/2016 4/12/2016 4/11/2016 4/8/2016 4/7/2016 4/6/2016 4/5/2016 4/4/2016 4/1/2016 3/31/2016 3/30/2016 3/29/2016 3/28/2016 3/24/2016 3/23/2016 3/22/2016 3/21/2016 3/18/2016 3/17/2016 3/16/2016 3/15/2016 3/14/2016 3/11/2016
Open
$709.90 $710.13 $714.64 $717.38 $705.79 $694.00 $673.95 $656.05 $673.31 $662.59 $677.36 $663.92 $666.00 $615.54 $611.80 $626.17 $616.61 $624.47 $631.00 $630.00 $637.14 $625.35 $621.92 $615.07 $607.68 $598.40 $596.14 $594.32 $598.76 $587.52 $590.77 $599.00 $590.49 $599.28 $596.71 $580.15 $584.40 $567.11 $561.00 $545.11 $548.91 $560.94 $569.51 $576.64 $571.00 $567.00 $566.95
Amazon (AMZN) Stock Prices
pulled from yahoo finance on 4/24/17 1/1/2016 - 4/21/2017
High
$714.47 $713.25 $719.25 $722.45 $719.00 $704.55 $686.98 $676.95 $676.49 $674.00 $680.30 $685.50 $669.98 $626.80 $615.95 $626.75 $626.98 $628.25 $637.82 $636.55 $638.01 $637.64 $626.77 $624.38 $616.81 $604.06 $604.00 $597.86 $599.60 $602.39 $593.47 $599.50 $599.03 $600.75 $603.24 $595.85 $584.75 $583.55 $572.48 $562.76 $555.24 $562.33 $571.40 $581.32 $581.52 $576.89 $570.06
Low
$693.91 $700.28 $706.51 $711.51 $701.65 $693.50 $671.41 $656.01 $656.00 $662.14 $670.43 $662.03 $654.00 $599.20 $601.28 $614.88 $616.25 $611.56 $628.50 $623.00 $620.80 $624.96 $618.11 $615.07 $605.29 $592.31 $594.91 $589.00 $589.08 $587.50 $585.25 $590.55 $588.30 $592.21 $595.00 $576.50 $575.56 $567.08 $558.10 $545.05 $538.58 $546.09 $555.01 $571.14 $567.00 $563.05 $562.73
Close
$695.27 $710.66 $709.92 $717.93 $713.23 $703.07 $679.75 $673.95 $659.09 $670.90 $671.32 $683.85 $659.59 $602.00 $606.57 $616.88 $626.20 $620.50 $631.00 $632.99 $627.90 $635.35 $625.89 $620.75 $614.82 $603.17 $595.93 $594.60 $591.43 $602.08 $586.14 $593.19 $598.50 $593.64 $598.69 $593.86 $579.87 $582.95 $569.63 $560.48 $553.98 $552.08 $559.44 $574.27 $577.02 $573.37 $569.61
Adj Close
$5,121,400.00 $5,432,900.00 $4,763,400.00 $5,048,200.00 $7,338,200.00 $6,105,600.00 $3,982,200.00 $4,347,200.00 $4,884,100.00 $4,635,500.00 $4,923,400.00 $6,578,500.00 $10,310,700.00 $7,872,600.00 $4,068,800.00 $2,521,400.00 $2,682,900.00 $5,083,900.00 $2,596,300.00 $2,609,400.00 $4,055,900.00 $4,336,400.00 $2,887,700.00 $3,512,100.00 $4,228,300.00 $2,641,100.00 $2,704,300.00 $2,591,900.00 $3,189,000.00 $2,849,900.00 $2,308,900.00 $2,470,800.00 $2,917,400.00 $2,681,800.00 $3,890,500.00 $4,392,600.00 $3,121,500.00 $5,185,500.00 $3,983,700.00 $4,000,600.00 $5,155,700.00 $7,296,900.00 $5,928,100.00 $3,537,700.00 $3,876,800.00 $3,454,200.00 $3,771,300.00
Volume
695.27 710.66 709.92 717.93 713.23 703.07 679.75 673.95 659.09
670.9 671.32 683.85 659.59
602 606.57 616.88
626.2 620.5
631 632.99
627.9 635.35 625.89 620.75 614.82 603.17 595.93
594.6 591.43 602.08 586.14 593.19
598.5 593.64 598.69 593.86 579.87 582.95 569.63 560.48 553.98 552.08 559.44 574.27 577.02 573.37 569.61
Date
3/10/2016 3/9/2016 3/8/2016 3/7/2016 3/4/2016 3/3/2016 3/2/2016 3/1/2016
2/29/2016 2/26/2016 2/25/2016 2/24/2016 2/23/2016 2/22/2016 2/19/2016 2/18/2016 2/17/2016 2/16/2016 2/12/2016 2/11/2016 2/10/2016
2/9/2016 2/8/2016 2/5/2016 2/4/2016 2/3/2016 2/2/2016 2/1/2016 1/29/2016 1/28/2016 1/27/2016 1/26/2016 1/25/2016 1/22/2016 1/21/2016 1/20/2016 1/19/2016 1/15/2016 1/14/2016 1/13/2016 1/12/2016 1/11/2016 1/8/2016 1/7/2016 1/6/2016 1/5/2016 1/4/2016
Open
$566.74 $559.56 $557.87 $573.54 $581.07 $577.96 $581.75 $556.29 $554.00 $560.12 $555.52 $545.75 $555.55 $542.20 $520.71 $541.19 $528.74 $519.48 $510.70 $491.17 $491.76 $478.01 $486.47 $529.28 $525.00 $553.50 $570.00 $578.15 $571.98 $608.37 $601.99 $603.45 $597.99 $588.73 $573.58 $564.36 $577.09 $572.24 $580.25 $620.88 $625.25 $612.48 $619.66 $621.80 $622.00 $646.86 $656.29
Amazon (AMZN) Stock Prices
pulled from yahoo finance on 4/24/17 1/1/2016 - 4/21/2017
High
$567.00 $560.35 $571.35 $573.63 $581.40 $579.87 $585.00 $579.25 $564.81 $562.50 $559.39 $554.27 $556.91 $560.65 $535.95 $541.20 $537.48 $524.45 $516.75 $509.30 $504.66 $498.38 $493.50 $529.45 $538.99 $556.00 $571.56 $581.80 $593.00 $638.06 $603.39 $604.50 $608.50 $600.10 $588.81 $578.45 $584.00 $584.62 $602.25 $620.88 $625.99 $619.85 $624.14 $630.00 $639.79 $646.91 $657.72
Low
$547.90 $550.13 $554.74 $555.55 $571.07 $573.11 $573.70 $556.00 $552.51 $553.17 $545.29 $533.15 $545.33 $541.08 $515.35 $523.73 $519.39 $511.66 $501.49 $484.00 $486.00 $474.00 $475.21 $499.19 $519.22 $521.90 $550.09 $570.31 $570.00 $597.55 $578.78 $590.38 $594.56 $584.11 $568.22 $547.18 $566.45 $565.30 $569.88 $579.16 $612.24 $598.57 $606.00 $605.21 $620.31 $627.65 $627.51
Close
$558.93 $559.47 $560.26 $562.80 $575.14 $577.49 $580.21 $579.04 $552.52 $555.23 $555.15 $554.04 $552.94 $559.50 $534.90 $525.00 $534.10 $521.10 $507.08 $503.82 $490.48 $482.07 $488.10 $502.13 $536.26 $531.07 $552.10 $574.81 $587.00 $635.35 $583.35 $601.25 $596.53 $596.38 $575.02 $571.77 $574.48 $570.18 $593.00 $581.81 $617.89 $617.74 $607.05 $607.94 $632.65 $633.79 $636.99
Adj Close
$3,919,900.00 $4,377,300.00 $4,730,000.00 $4,926,900.00 $3,416,500.00 $2,741,300.00 $4,582,200.00 $5,038,500.00 $4,145,400.00 $4,877,000.00 $4,525,500.00 $6,231,700.00 $4,050,800.00 $5,566,600.00 $4,974,700.00 $4,735,000.00 $4,824,000.00 $5,118,500.00 $5,384,800.00 $7,397,400.00 $6,786,200.00 $7,077,900.00 $9,825,500.00 $9,708,900.00 $6,199,100.00 $10,048,700.00 $6,312,000.00 $6,355,100.00 $14,677,600.00 $14,015,200.00 $5,152,900.00 $3,765,700.00 $4,396,100.00 $5,120,100.00 $4,952,200.00 $7,966,400.00 $4,807,200.00 $7,754,500.00 $7,238,000.00 $7,655,200.00 $4,724,100.00 $4,891,600.00 $5,512,900.00 $7,074,900.00 $5,329,200.00 $5,822,600.00 $9,314,500.00
Volume
558.93 559.47 560.26
562.8 575.14 577.49 580.21 579.04 552.52 555.23 555.15 554.04 552.94
559.5 534.9
525 534.1 521.1 507.08 503.82 490.48 482.07 488.1 502.13 536.26 531.07 552.1 574.81
587 635.35 583.35 601.25 596.53 596.38 575.02 571.77 574.48 570.18
593 581.81 617.89 617.74 607.05 607.94 632.65 633.79 636.99
................
................
In order to avoid copyright disputes, this page is only a partial summary.
To fulfill the demand for quickly locating and searching documents.
It is intelligent file search solution for home and business.
Related download
- applying fundamental technical analysis in stock investing
- a study on fundamental and technical analysis
- comparing share price performance of a stock
- retrieving historical spot future prices for commodities
- database guide datastream
- amazon stock tableau public
- how to get data an introduction into quantmod
- investor bulletin trading basics
- selective publicity and stock prices
- download ing data using the bloomberg excel addin
Related searches
- amazon stock forecast
- amazon stock predictions
- amazon stock split predictions
- amazon stock price today
- amazon stock price in 5 years
- amazon stock price prediction
- amazon stock forecast through 2025
- amazon stock analysis on net
- how high will amazon stock go
- how high can amazon stock go
- amazon stock yield percentage
- tableau public download windows 10