Stocks-Daily-Price

Dataset card Data Studio Files Files and versions

Split (1)

train · 24.4M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-12-17 00:00:00	open float64 0 362,812,483B ⌀	high float64 0 413,437,503B ⌀	low float64 0 293,624,993B ⌀	close float64 0 300,037,516B ⌀	volume int64 0 9.23B	adj_close float64 -2,788.5 300,037,516B ⌀
A	2012-03-16	32.854076	32.904148	32.439198	32.632332	3,186,601	28.992273
A	2012-03-19	32.510731	32.689556	32.303291	32.44635	3,337,445	28.827042
A	2012-03-20	32.25322	32.296139	31.831186	32.067238	2,416,723	28.490215
A	2012-03-21	32.110157	32.274677	31.759657	31.988556	2,198,495	28.420311
A	2012-03-22	31.466381	31.466381	30.915594	31.266094	4,339,112	27.778437
A	2012-03-23	31.165951	31.688126	30.865522	31.688126	4,710,421	28.153389
A	2012-03-26	32.095852	32.274677	31.924177	32.224606	4,847,006	28.630039
A	2012-03-27	32.224606	33.104435	32.181686	32.668098	5,318,132	29.024048
A	2012-03-28	32.489269	32.525036	31.53791	31.895565	4,318,841	28.337696
A	2012-03-29	31.545065	31.852648	31.437769	31.802574	3,199,183	28.255083
A	2012-03-30	32.017166	32.088699	31.473534	31.838341	3,246,715	28.35062
A	2012-04-02	31.838341	32.267525	31.630901	32.095852	3,161,717	28.579929
A	2012-04-03	32.002861	32.296139	31.802574	32.067238	3,852,748	28.55444
A	2012-04-04	31.716738	31.795422	31.008583	31.287554	3,342,338	27.86017
A	2012-04-05	31.23033	32.174534	31.158798	32.024319	6,933,381	28.516222
A	2012-04-09	31.566525	31.566525	31.144491	31.151646	5,182,805	27.739155
A	2012-04-10	31.115879	31.287554	30.007153	30.257511	6,056,695	26.942957
A	2012-04-11	30.736767	30.801144	30.329041	30.379112	3,398,678	27.051245
A	2012-04-12	30.486408	31.244635	30.400572	31.137339	2,185,074	27.726418
A	2012-04-13	30.908442	30.979971	30.178827	30.214592	3,344,156	26.904741
A	2012-04-16	30.464951	30.565092	29.899857	30.035765	3,447,188	26.745514
A	2012-04-17	30.329041	30.586552	30.278971	30.507868	2,901,130	27.165894
A	2012-04-18	30.250359	30.464951	30.050072	30.271816	2,405,399	26.955696
A	2012-04-19	30.336195	30.464951	29.728184	29.985695	3,800,463	26.700924
A	2012-04-20	30.16452	30.672388	30.071531	30.114449	2,782,859	26.815571
A	2012-04-23	29.585121	29.613733	29.012877	29.520744	3,058,824	26.286909
A	2012-04-24	28.884121	28.948498	28.004292	28.469242	10,706,443	25.350595
A	2012-04-25	28.826897	29.670959	28.826897	29.456366	5,110,808	26.229576
A	2012-04-26	29.413448	30.092991	29.391989	30.035765	3,424,121	26.745514
A	2012-04-27	30.18598	30.522175	29.728184	30.443491	4,121,164	27.108576
A	2012-04-30	30.407724	30.572247	30.028612	30.171675	2,605,732	26.866533
A	2012-05-01	30.064379	30.951359	29.899857	30.736767	3,615,508	27.36972
A	2012-05-02	30.543634	30.829758	30.257511	30.786839	3,348,070	27.414307
A	2012-05-03	30.865522	30.865522	30.171675	30.193132	2,398,129	26.885633
A	2012-05-04	30.150215	30.250359	29.299	29.334764	3,070,288	26.121302
A	2012-05-07	29.091558	29.391989	28.805435	29.227468	3,658,007	26.025759
A	2012-05-08	29.077253	29.127325	28.268955	28.805435	5,999,098	25.649952
A	2012-05-09	28.369099	28.884121	28.254648	28.562231	6,024,961	25.433392
A	2012-05-10	29.048641	29.256081	28.383406	28.426323	3,291,731	25.312372
A	2012-05-11	28.27611	28.819742	28.183119	28.218884	5,398,796	25.127657
A	2012-05-14	27.804007	28.211731	27.496424	27.825464	5,526,574	24.777332
A	2012-05-15	29.263233	29.735336	28.905579	28.97711	9,783,064	25.802824
A	2012-05-16	29.091558	29.327612	28.397711	28.440628	4,976,321	25.325108
A	2012-05-17	29.971388	29.97854	28.340487	28.347639	6,900,248	25.242304
A	2012-05-18	28.612303	28.776825	27.625179	27.703863	7,216,057	24.669056
A	2012-05-21	27.775393	28.698139	27.753935	28.60515	3,890,215	25.471603
A	2012-05-22	28.655222	29.470673	28.340487	28.962805	6,180,139	25.790087
A	2012-05-23	28.633762	29.341917	28.175966	29.16309	4,817,788	25.968433
A	2012-05-24	29.213161	29.434908	28.934193	29.341917	3,591,182	26.127668
A	2012-05-25	29.341917	29.656652	29.177397	29.334764	2,633,552	26.121302
A	2012-05-29	29.663805	30.221745	29.635193	30.171675	5,696,570	26.866533
A	2012-05-30	29.785408	29.785408	29.184549	29.577969	4,297,871	26.337862
A	2012-05-31	29.656652	29.771103	28.805435	29.084406	5,887,258	25.898367
A	2012-06-01	28.040056	28.211731	27.224607	27.339056	7,578,698	24.344213
A	2012-06-04	27.432047	27.632332	26.437769	27.06724	7,212,422	24.102163
A	2012-06-05	26.902718	27.60372	26.759657	27.389128	5,202,517	24.388794
A	2012-06-06	27.703863	28.447783	27.453505	28.447783	5,167,987	25.331476
A	2012-06-07	29.005722	29.012877	28.412018	28.583691	6,334,757	25.452499
A	2012-06-08	28.340487	28.505007	28.204578	28.32618	4,244,608	25.223194
A	2012-06-11	28.648069	28.719599	27.839771	27.88269	2,853,038	24.828291
A	2012-06-12	27.854076	28.268955	27.575108	28.233191	2,518,916	25.140402
A	2012-06-13	28.040056	28.490702	27.76824	27.896996	2,873,449	24.841026
A	2012-06-14	27.961372	28.369099	27.804007	28.147352	3,236,230	25.063963
A	2012-06-15	28.376251	28.648069	28.233191	28.619455	4,036,725	25.484344
A	2012-06-18	28.505007	28.748213	28.226036	28.719599	3,669,610	25.573528
A	2012-06-19	28.948498	29.556509	28.891273	29.434908	4,213,852	26.21047
A	2012-06-20	29.456366	29.6495	28.798283	29.070101	4,499,603	25.88563
A	2012-06-21	29.105865	29.384834	27.918455	27.982834	4,337,854	24.917463
A	2012-06-22	28.240343	28.304722	27.446352	27.918455	5,137,650	24.860138
A	2012-06-25	27.496424	27.575108	26.738197	26.938484	4,170,793	23.987516
A	2012-06-26	27.181688	27.360516	26.90987	27.174536	3,521,842	24.197721
A	2012-06-27	27.496424	27.668097	27.288984	27.432047	2,155,436	24.427015
A	2012-06-28	27.217455	27.281832	26.595137	26.981401	2,798,097	24.025738
A	2012-06-29	27.432047	28.111588	27.432047	28.06867	3,698,828	25.060339
A	2012-07-02	28.27611	28.333332	27.539343	27.832619	2,429,025	24.849586
A	2012-07-03	27.76824	28.41917	27.76824	28.283262	1,357,039	25.251928
A	2012-07-05	28.082975	28.497854	27.896996	28.161659	2,244,489	25.143364
A	2012-07-06	27.753935	27.775393	26.88126	27.160229	4,664,287	24.249262
A	2012-07-09	27.145924	27.367668	26.752504	26.90987	3,173,460	24.025734
A	2012-07-10	27.303289	27.60372	26.545065	26.816881	3,077,837	23.942715
A	2012-07-11	26.788269	26.90987	26.337626	26.602289	2,699,258	23.751112
A	2012-07-12	26.387697	26.402002	25.929899	26.123034	4,050,146	23.323235
A	2012-07-13	26.144491	26.781116	26.008583	26.494993	4,727,477	23.655325
A	2012-07-16	26.337626	26.530758	26.165951	26.344778	2,448,457	23.521206
A	2012-07-17	26.380545	26.759657	26.108727	26.709585	2,887,569	23.84692
A	2012-07-18	26.559372	27.74678	26.559372	27.439199	3,921,250	24.498329
A	2012-07-19	27.296137	27.610872	27.153076	27.510731	2,968,513	24.562195
A	2012-07-20	27.331903	27.331903	26.781116	26.866953	2,571,761	23.987417
A	2012-07-23	26.337626	26.366238	25.944206	26.244635	3,074,202	23.431805
A	2012-07-24	26.180258	26.23033	25.264664	25.472103	5,394,183	22.742065
A	2012-07-25	25.693848	26.137339	25.579399	25.851215	2,485,924	23.080538
A	2012-07-26	26.423462	26.824034	26.037195	26.18741	4,271,449	23.380705
A	2012-07-27	26.359083	27.281832	26.244635	27.138769	4,033,789	24.230099
A	2012-07-30	27.124464	27.39628	26.959944	27.310444	4,587,257	24.383375
A	2012-07-31	27.203148	27.689556	27.195993	27.389128	3,054,350	24.453623
A	2012-08-01	27.703863	27.703863	27.124464	27.310444	2,653,963	24.383375
A	2012-08-02	27.110157	27.346209	26.502146	27.002861	3,109,432	24.108761
A	2012-08-03	27.567953	28.240343	27.546495	27.975679	2,551,210	24.977308
A	2012-08-06	28.41917	28.540773	28.040056	28.061516	2,807,044	25.053947
A	2012-08-07	28.147352	29.020029	28.075823	28.79113	3,077,417	25.705353

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.