timestamp
stringlengths 25
25
| ticker
stringclasses 79
values | open
float64 0.01
3.24k
| high
float64 0.01
3.26k
| low
float64 0.01
3.24k
| close
float64 0.01
3.24k
| volume
int64 0
90M
| source
stringclasses 1
value | retreived
stringlengths 19
26
|
|---|---|---|---|---|---|---|---|---|
2024-07-02T09:30:00-04:00 | AMZN | 197.199997 | 197.389999 | 195.929993 | 196.310806 | 8,703,151 | yfinance | 2024-07-21T03:05:02.023698 |
2024-07-02T10:30:00-04:00 | AMZN | 196.309998 | 198.199997 | 196.300003 | 197.705002 | 4,920,922 | yfinance | 2024-07-21T03:05:02.023709 |
2024-07-02T11:30:00-04:00 | AMZN | 197.710007 | 197.899994 | 197 | 197.800003 | 3,139,801 | yfinance | 2024-07-21T03:05:02.023728 |
2024-07-02T12:30:00-04:00 | AMZN | 197.800003 | 200.169998 | 197.630005 | 199.420303 | 7,932,980 | yfinance | 2024-07-21T03:05:02.023740 |
2024-07-02T13:30:00-04:00 | AMZN | 199.425003 | 200.429993 | 199.330002 | 200.139999 | 6,192,366 | yfinance | 2024-07-21T03:05:02.023751 |
2024-07-02T14:30:00-04:00 | AMZN | 200.139999 | 200.149994 | 199.722 | 199.973495 | 3,724,940 | yfinance | 2024-07-21T03:05:02.023761 |
2024-07-02T15:30:00-04:00 | AMZN | 199.979996 | 200.050003 | 199.639999 | 200.020004 | 4,101,374 | yfinance | 2024-07-21T03:05:02.023773 |
2024-07-03T09:30:00-04:00 | AMZN | 199.910004 | 200.029007 | 197.259995 | 197.500107 | 11,638,469 | yfinance | 2024-07-21T03:05:02.023785 |
2024-07-03T10:30:00-04:00 | AMZN | 197.5 | 198.1297 | 196.760101 | 197.759995 | 7,240,551 | yfinance | 2024-07-21T03:05:02.023797 |
2024-07-03T11:30:00-04:00 | AMZN | 197.755005 | 198.074997 | 197.440002 | 197.740005 | 4,608,627 | yfinance | 2024-07-21T03:05:02.023809 |
2024-07-05T09:30:00-04:00 | AMZN | 198.520004 | 200.550003 | 198.179993 | 199.929993 | 12,328,446 | yfinance | 2024-07-21T03:05:02.023820 |
2024-07-05T10:30:00-04:00 | AMZN | 199.934601 | 200.199997 | 199.259995 | 199.776001 | 3,842,367 | yfinance | 2024-07-21T03:05:02.023832 |
2024-07-05T11:30:00-04:00 | AMZN | 199.774994 | 200.425003 | 199.770004 | 200.149994 | 4,113,564 | yfinance | 2024-07-21T03:05:02.023845 |
2024-07-05T12:30:00-04:00 | AMZN | 200.149994 | 200.175003 | 199.570007 | 199.949997 | 2,649,478 | yfinance | 2024-07-21T03:05:02.023857 |
2024-07-05T13:30:00-04:00 | AMZN | 199.960007 | 200.119995 | 199.339996 | 199.946304 | 2,762,598 | yfinance | 2024-07-21T03:05:02.023869 |
2024-07-05T14:30:00-04:00 | AMZN | 199.940094 | 200.158798 | 199.880005 | 199.899994 | 2,486,280 | yfinance | 2024-07-21T03:05:02.023881 |
2024-07-05T15:30:00-04:00 | AMZN | 199.910004 | 200.095001 | 199.770004 | 199.990005 | 3,518,373 | yfinance | 2024-07-21T03:05:02.023893 |
2024-07-08T09:30:00-04:00 | AMZN | 200 | 201.199997 | 198.949997 | 199.965103 | 10,783,339 | yfinance | 2024-07-21T03:05:02.023901 |
2024-07-08T10:30:00-04:00 | AMZN | 199.970001 | 200.050003 | 199.339996 | 199.979996 | 3,312,481 | yfinance | 2024-07-21T03:05:02.023910 |
2024-07-08T11:30:00-04:00 | AMZN | 199.990005 | 200.020004 | 198.485001 | 198.889999 | 3,425,951 | yfinance | 2024-07-21T03:05:02.023923 |
2024-07-08T12:30:00-04:00 | AMZN | 198.880005 | 199.110001 | 198.320007 | 199.035004 | 2,698,383 | yfinance | 2024-07-21T03:05:02.023932 |
2024-07-08T13:30:00-04:00 | AMZN | 199.037003 | 199.059998 | 197.960007 | 198.338699 | 3,006,931 | yfinance | 2024-07-21T03:05:02.023942 |
2024-07-08T14:30:00-04:00 | AMZN | 198.379898 | 199.020004 | 198.350006 | 198.75 | 2,732,329 | yfinance | 2024-07-21T03:05:02.023950 |
2024-07-08T15:30:00-04:00 | AMZN | 198.755005 | 199.350006 | 198.660004 | 199.289993 | 3,061,628 | yfinance | 2024-07-21T03:05:02.023958 |
2024-07-09T09:30:00-04:00 | AMZN | 199.350006 | 200.429993 | 199.259995 | 199.919998 | 7,854,901 | yfinance | 2024-07-21T03:05:02.023966 |
2024-07-09T10:30:00-04:00 | AMZN | 199.880005 | 200.220001 | 199.480606 | 199.990005 | 3,546,775 | yfinance | 2024-07-21T03:05:02.023973 |
2024-07-09T11:30:00-04:00 | AMZN | 200.004395 | 200.229996 | 199.690704 | 199.830002 | 2,950,082 | yfinance | 2024-07-21T03:05:02.023981 |
2024-07-09T12:30:00-04:00 | AMZN | 199.830002 | 200.014999 | 199.044998 | 199.494995 | 2,577,992 | yfinance | 2024-07-21T03:05:02.023988 |
2024-07-09T13:30:00-04:00 | AMZN | 199.494995 | 200.369904 | 199.479996 | 200.070007 | 2,934,626 | yfinance | 2024-07-21T03:05:02.023996 |
2024-07-09T14:30:00-04:00 | AMZN | 200.091797 | 200.570007 | 199.860001 | 199.945007 | 3,377,974 | yfinance | 2024-07-21T03:05:02.024004 |
2024-07-09T15:30:00-04:00 | AMZN | 199.940002 | 199.949997 | 199.279999 | 199.360001 | 2,959,003 | yfinance | 2024-07-21T03:05:02.024011 |
2024-07-10T09:30:00-04:00 | AMZN | 199.979996 | 200.110001 | 198.779999 | 198.899994 | 6,970,248 | yfinance | 2024-07-21T03:05:02.024018 |
2024-07-10T10:30:00-04:00 | AMZN | 198.910004 | 199.009995 | 197.690002 | 198.475006 | 5,508,416 | yfinance | 2024-07-21T03:05:02.024026 |
2024-07-10T11:30:00-04:00 | AMZN | 198.479996 | 198.849899 | 197.910004 | 198.570007 | 3,210,696 | yfinance | 2024-07-21T03:05:02.024034 |
2024-07-10T12:30:00-04:00 | AMZN | 198.570007 | 199.669998 | 198.419998 | 199.333099 | 3,040,028 | yfinance | 2024-07-21T03:05:02.024041 |
2024-07-10T13:30:00-04:00 | AMZN | 199.330002 | 199.639999 | 199.070007 | 199.464996 | 1,800,140 | yfinance | 2024-07-21T03:05:02.024049 |
2024-07-10T14:30:00-04:00 | AMZN | 199.470001 | 200.029999 | 199.360001 | 199.554993 | 3,504,560 | yfinance | 2024-07-21T03:05:02.024056 |
2024-07-10T15:30:00-04:00 | AMZN | 199.559998 | 199.994995 | 199.490005 | 199.740005 | 3,108,102 | yfinance | 2024-07-21T03:05:02.024064 |
2024-07-11T09:30:00-04:00 | AMZN | 200.089996 | 200.269897 | 196.074997 | 196.960007 | 10,991,975 | yfinance | 2024-07-21T03:05:02.024071 |
2024-07-11T10:30:00-04:00 | AMZN | 196.960007 | 197.389999 | 193.839996 | 193.949997 | 6,282,855 | yfinance | 2024-07-21T03:05:02.024079 |
2024-07-11T11:30:00-04:00 | AMZN | 193.949997 | 195.059998 | 193.919998 | 194.910004 | 4,541,923 | yfinance | 2024-07-21T03:05:02.024088 |
2024-07-11T12:30:00-04:00 | AMZN | 194.889999 | 195.179993 | 193.940002 | 194.860001 | 2,966,298 | yfinance | 2024-07-21T03:05:02.024096 |
2024-07-11T13:30:00-04:00 | AMZN | 194.850006 | 194.850006 | 192.860001 | 193.580002 | 3,996,854 | yfinance | 2024-07-21T03:05:02.024110 |
2024-07-11T14:30:00-04:00 | AMZN | 193.580002 | 194.350006 | 193.540207 | 194.029999 | 3,499,640 | yfinance | 2024-07-21T03:05:02.024124 |
2024-07-11T15:30:00-04:00 | AMZN | 194.009995 | 195.199997 | 193.970001 | 195.054993 | 4,283,958 | yfinance | 2024-07-21T03:05:02.024136 |
2024-07-12T09:30:00-04:00 | AMZN | 194.509995 | 195.520004 | 193.830093 | 194.110001 | 6,881,419 | yfinance | 2024-07-21T03:05:02.024150 |
2024-07-12T10:30:00-04:00 | AMZN | 194.119995 | 195.800003 | 194.009995 | 195.400406 | 3,944,012 | yfinance | 2024-07-21T03:05:02.024163 |
2024-07-12T11:30:00-04:00 | AMZN | 195.409897 | 195.449997 | 194.080002 | 194.509506 | 2,872,973 | yfinance | 2024-07-21T03:05:02.024177 |
2024-07-12T12:30:00-04:00 | AMZN | 194.5 | 195.479996 | 194.464996 | 195.414093 | 1,996,627 | yfinance | 2024-07-21T03:05:02.024188 |
2024-07-12T13:30:00-04:00 | AMZN | 195.399994 | 196.470001 | 195.210007 | 195.860001 | 3,273,397 | yfinance | 2024-07-21T03:05:02.024200 |
2024-07-12T14:30:00-04:00 | AMZN | 195.860001 | 195.919907 | 195.324997 | 195.884995 | 2,356,349 | yfinance | 2024-07-21T03:05:02.024211 |
2024-07-12T15:30:00-04:00 | AMZN | 195.880005 | 195.9599 | 194 | 194.5 | 3,727,137 | yfinance | 2024-07-21T03:05:02.024229 |
2024-07-15T09:30:00-04:00 | AMZN | 194.542496 | 195.629807 | 193.679993 | 195.542694 | 6,713,775 | yfinance | 2024-07-21T03:05:02.024241 |
2024-07-15T10:30:00-04:00 | AMZN | 195.539993 | 196.190002 | 194.460007 | 194.460007 | 4,399,538 | yfinance | 2024-07-21T03:05:02.024252 |
2024-07-15T11:30:00-04:00 | AMZN | 194.460007 | 194.486694 | 190.830002 | 192.479996 | 8,130,393 | yfinance | 2024-07-21T03:05:02.024264 |
2024-07-15T12:30:00-04:00 | AMZN | 192.475006 | 192.550003 | 190.845001 | 191.520004 | 6,758,453 | yfinance | 2024-07-21T03:05:02.024279 |
2024-07-15T13:30:00-04:00 | AMZN | 191.509995 | 192.375702 | 191.199997 | 192.360107 | 3,284,444 | yfinance | 2024-07-21T03:05:02.024290 |
2024-07-15T14:30:00-04:00 | AMZN | 192.365005 | 192.990005 | 192.010605 | 192.779999 | 2,609,634 | yfinance | 2024-07-21T03:05:02.024300 |
2024-07-15T15:30:00-04:00 | AMZN | 192.807495 | 193.029999 | 191.649994 | 192.710007 | 3,218,739 | yfinance | 2024-07-21T03:05:02.024312 |
2024-07-16T09:30:00-04:00 | AMZN | 195.591995 | 196.619995 | 192.949997 | 194.134995 | 10,523,402 | yfinance | 2024-07-21T03:05:02.024325 |
2024-07-16T10:30:00-04:00 | AMZN | 194.139893 | 194.541595 | 193.353394 | 193.809998 | 3,407,301 | yfinance | 2024-07-21T03:05:02.024337 |
2024-07-16T11:30:00-04:00 | AMZN | 193.809998 | 194.219894 | 192.75 | 193.199997 | 3,174,735 | yfinance | 2024-07-21T03:05:02.024348 |
2024-07-16T12:30:00-04:00 | AMZN | 193.199997 | 193.539993 | 192.580002 | 193.279999 | 2,454,048 | yfinance | 2024-07-21T03:05:02.024360 |
2024-07-16T13:30:00-04:00 | AMZN | 193.259995 | 193.335495 | 192.240005 | 192.619904 | 2,960,844 | yfinance | 2024-07-21T03:05:02.024370 |
2024-07-16T14:30:00-04:00 | AMZN | 192.600006 | 193.330002 | 192.449997 | 193.116104 | 3,264,654 | yfinance | 2024-07-21T03:05:02.024381 |
2024-07-16T15:30:00-04:00 | AMZN | 193.110001 | 193.360001 | 192.770004 | 193 | 3,034,418 | yfinance | 2024-07-21T03:05:02.024392 |
2024-07-17T09:30:00-04:00 | AMZN | 191.419998 | 191.580002 | 185.990005 | 186.149994 | 12,602,745 | yfinance | 2024-07-21T03:05:02.024405 |
2024-07-17T10:30:00-04:00 | AMZN | 186.149994 | 187.740005 | 186.149994 | 187.699905 | 6,348,450 | yfinance | 2024-07-21T03:05:02.024417 |
2024-07-17T11:30:00-04:00 | AMZN | 187.699997 | 187.850006 | 186.279999 | 186.479996 | 4,098,501 | yfinance | 2024-07-21T03:05:02.024429 |
2024-07-17T12:30:00-04:00 | AMZN | 186.479996 | 187.309998 | 186.169998 | 186.839996 | 5,210,979 | yfinance | 2024-07-21T03:05:02.024441 |
2024-07-17T13:30:00-04:00 | AMZN | 186.820007 | 187.435806 | 186.490005 | 187.225998 | 2,534,536 | yfinance | 2024-07-21T03:05:02.024454 |
2024-07-17T14:30:00-04:00 | AMZN | 187.229996 | 188.059998 | 186.419998 | 187.836807 | 5,100,366 | yfinance | 2024-07-21T03:05:02.024467 |
2024-07-17T15:30:00-04:00 | AMZN | 187.830002 | 188.154999 | 187.270004 | 187.880005 | 4,993,547 | yfinance | 2024-07-21T03:05:02.024478 |
2024-07-18T09:30:00-04:00 | AMZN | 189.589996 | 189.679993 | 185.960007 | 186.330002 | 9,087,442 | yfinance | 2024-07-21T03:05:02.024489 |
2024-07-18T10:30:00-04:00 | AMZN | 186.343399 | 186.343399 | 182.160004 | 182.929993 | 10,569,757 | yfinance | 2024-07-21T03:05:02.024501 |
2024-07-18T11:30:00-04:00 | AMZN | 182.934998 | 183.25 | 181.447998 | 182.580002 | 7,398,634 | yfinance | 2024-07-21T03:05:02.024513 |
2024-07-18T12:30:00-04:00 | AMZN | 182.570007 | 184.740005 | 182.410004 | 184.309998 | 6,775,999 | yfinance | 2024-07-21T03:05:02.024524 |
2024-07-18T13:30:00-04:00 | AMZN | 184.324997 | 184.520004 | 183.322495 | 183.899994 | 3,481,565 | yfinance | 2024-07-21T03:05:02.024535 |
2024-07-18T14:30:00-04:00 | AMZN | 183.910004 | 184.219894 | 183 | 183.475494 | 4,352,384 | yfinance | 2024-07-21T03:05:02.024546 |
2024-07-18T15:30:00-04:00 | AMZN | 183.449997 | 184.449997 | 183.304993 | 183.740005 | 4,248,216 | yfinance | 2024-07-21T03:05:02.024557 |
2024-07-19T09:30:00-04:00 | AMZN | 181.229996 | 184.929993 | 180.110001 | 183.640305 | 16,109,679 | yfinance | 2024-07-21T03:05:02.024568 |
2024-07-19T10:30:00-04:00 | AMZN | 183.690002 | 184.589996 | 183.260193 | 183.260193 | 4,312,242 | yfinance | 2024-07-21T03:05:02.024580 |
2024-07-19T11:30:00-04:00 | AMZN | 183.25 | 183.919998 | 182.654999 | 183.134995 | 2,947,084 | yfinance | 2024-07-21T03:05:02.024591 |
2024-07-19T12:30:00-04:00 | AMZN | 183.119995 | 183.380005 | 182.399994 | 182.810196 | 3,556,483 | yfinance | 2024-07-21T03:05:02.024604 |
2024-07-19T13:30:00-04:00 | AMZN | 182.800003 | 183.110001 | 182.424698 | 182.514999 | 2,848,696 | yfinance | 2024-07-21T03:05:02.024616 |
2024-07-19T14:30:00-04:00 | AMZN | 182.520004 | 183.428406 | 182.050003 | 183.289993 | 4,496,124 | yfinance | 2024-07-21T03:05:02.024629 |
2024-07-19T15:30:00-04:00 | AMZN | 183.299896 | 183.335999 | 182.350006 | 183.130005 | 4,098,190 | yfinance | 2024-07-21T03:05:02.024641 |
2024-06-24T09:30:00-04:00 | MO | 45.990002 | 46.310001 | 45.849998 | 46.220001 | 1,776,972 | yfinance | 2024-07-21T03:05:02.027255 |
2024-06-24T10:30:00-04:00 | MO | 46.220001 | 46.369999 | 46.169998 | 46.279999 | 1,005,131 | yfinance | 2024-07-21T03:05:02.027291 |
2024-06-24T11:30:00-04:00 | MO | 46.279999 | 46.415001 | 46.240002 | 46.395 | 779,746 | yfinance | 2024-07-21T03:05:02.027305 |
2024-06-24T12:30:00-04:00 | MO | 46.390099 | 46.450001 | 46.189999 | 46.195 | 1,032,815 | yfinance | 2024-07-21T03:05:02.027319 |
2024-06-24T13:30:00-04:00 | MO | 46.189999 | 46.349998 | 46.110001 | 46.311199 | 768,537 | yfinance | 2024-07-21T03:05:02.027334 |
2024-06-24T14:30:00-04:00 | MO | 46.32 | 46.404999 | 46.290001 | 46.389999 | 938,035 | yfinance | 2024-07-21T03:05:02.027348 |
2024-06-24T15:30:00-04:00 | MO | 46.404999 | 46.584999 | 46.389999 | 46.439999 | 1,659,092 | yfinance | 2024-07-21T03:05:02.027361 |
2024-06-25T09:30:00-04:00 | MO | 46.490002 | 46.57 | 46.314999 | 46.5 | 1,184,140 | yfinance | 2024-07-21T03:05:02.027375 |
2024-06-25T10:30:00-04:00 | MO | 46.5 | 46.540001 | 46.431 | 46.5 | 717,238 | yfinance | 2024-07-21T03:05:02.027388 |
2024-06-25T11:30:00-04:00 | MO | 46.5 | 46.5 | 46.294998 | 46.355 | 833,723 | yfinance | 2024-07-21T03:05:02.027400 |
2024-06-25T12:30:00-04:00 | MO | 46.360001 | 46.419998 | 46.275002 | 46.404999 | 746,312 | yfinance | 2024-07-21T03:05:02.027413 |
2024-06-25T13:30:00-04:00 | MO | 46.404999 | 46.48 | 46.384998 | 46.474998 | 592,713 | yfinance | 2024-07-21T03:05:02.027426 |
2024-06-25T14:30:00-04:00 | MO | 46.472801 | 46.580002 | 46.470001 | 46.550301 | 821,021 | yfinance | 2024-07-21T03:05:02.027439 |