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	2013-01-03	30	30.143063	29.742489	30.064379	5,751,791	26.977879
A	2013-01-04	30.143063	30.722462	29.942776	30.658083	6,432,897	27.510643
A	2013-01-07	30.472103	30.615166	30.314735	30.436338	3,589,505	27.311653
A	2013-01-08	30.379112	30.600859	30.114449	30.193132	3,896,925	27.093416
A	2013-01-09	30.758226	31.080114	30.536482	31.008583	5,737,951	27.825151
A	2013-01-10	31.216022	31.559372	30.994278	31.237482	5,520,842	28.030552
A	2013-01-11	31.23033	31.466381	31.015738	31.065807	3,244,758	27.876501
A	2013-01-14	31.065807	31.144491	30.679543	31.144491	3,229,100	27.947105
A	2013-01-15	30.865522	31.030043	30.636623	30.929899	4,768,858	27.754551
A	2013-01-16	30.865522	30.929899	30.665236	30.793991	3,019,540	27.632587
A	2013-01-17	31.216022	31.781116	31.130186	31.380545	6,639,382	28.158926
A	2013-01-18	31.509298	31.587982	31.180258	31.58083	3,335,069	28.338654
A	2013-01-22	31.444921	31.938484	31.366238	31.93133	3,164,233	28.65317
A	2013-01-23	31.8598	31.917025	31.559372	31.688126	3,741,048	28.434927
A	2013-01-24	31.874105	32.331902	31.781116	31.945637	4,350,576	28.666004
A	2013-01-25	31.995708	32.58226	31.952789	32.396278	4,427,885	29.070381
A	2013-01-28	32.324749	32.496422	32.131618	32.317596	3,315,077	28.999779
A	2013-01-29	32.160229	32.174534	31.831186	31.93133	4,125,917	28.65317
A	2013-01-30	31.888412	32.110157	31.595137	31.759657	4,113,895	28.499121
A	2013-01-31	31.72389	32.095852	31.695278	32.031475	4,729,853	28.743031
A	2013-02-01	32.246067	32.660946	31.8598	32.396278	3,953,264	29.070381
A	2013-02-04	32.04578	32.167381	31.387697	31.659513	4,852,458	28.40925
A	2013-02-05	31.874105	32.231758	31.72389	32.188843	3,020,379	28.884239
A	2013-02-06	31.988556	32.28183	31.838341	32.25322	3,853,447	28.942013
A	2013-02-07	32.11731	32.231758	31.781116	32.195995	4,393,075	28.890657
A	2013-02-08	32.238914	32.439198	32.188843	32.246067	2,551,070	28.935595
A	2013-02-11	32.310444	32.317596	31.795422	31.902718	4,075,869	28.627495
A	2013-02-12	32.052933	32.153076	31.831186	31.917025	3,318,572	28.640329
A	2013-02-13	32.052933	32.360516	31.959944	32.010014	2,869,255	28.72377
A	2013-02-14	31.988556	32.031475	31.731045	31.888412	5,376,289	28.614655
A	2013-02-15	31.101574	31.645206	30.193132	30.221745	20,489,927	27.119089
A	2013-02-19	30.193132	30.844063	30.193132	30.765379	5,754,448	27.606918
A	2013-02-20	30.643778	30.65093	30.200287	30.214592	5,410,260	27.112673
A	2013-02-21	30.143063	30.143063	29.663805	29.778255	4,774,450	26.72113
A	2013-02-22	29.921316	30.092991	29.742489	29.899857	4,690,150	26.83025
A	2013-02-25	30.107296	30.200287	29.535049	29.535049	5,064,255	26.502895
A	2013-02-26	29.055794	29.535049	28.748213	29.306152	8,647,888	26.297501
A	2013-02-27	29.320457	29.971388	29.206009	29.849785	4,982,752	26.785316
A	2013-02-28	29.885551	30.085836	29.6495	29.670959	4,835,962	26.624853
A	2013-03-01	29.456366	30.028612	29.134478	29.992847	4,318,981	26.9137
A	2013-03-04	29.864092	30.171675	29.699572	30.064379	3,404,270	26.977879
A	2013-03-05	30.293276	30.894135	30.286123	30.51502	4,598,022	27.382259
A	2013-03-06	30.758226	31.130186	30.686695	30.929899	4,189,806	27.754551
A	2013-03-07	30.972818	31.101574	30.622318	30.937054	3,375,052	27.760963
A	2013-03-08	31.115879	31.130186	30.772532	30.779684	4,552,307	27.619747
A	2013-03-11	30.751074	30.765379	29.849785	30.622318	7,650,835	27.47854
A	2013-03-12	30.615166	30.758226	30.464951	30.486408	5,267,245	27.35659
A	2013-03-13	30.443491	30.793991	30.329041	30.758226	3,133,058	27.600496
A	2013-03-14	30.779684	31.030043	30.758226	30.987123	3,970,180	27.805902
A	2013-03-15	30.829758	30.915594	30.672388	30.765379	3,606,281	27.606918
A	2013-03-18	30.37196	30.543634	30.171675	30.436338	2,582,945	27.311653
A	2013-03-19	30.529327	30.629471	29.749641	30.042917	8,732,607	26.95862
A	2013-03-20	30.221745	30.608011	30.200287	30.543634	4,530,079	27.407938
A	2013-03-21	30.364807	30.586552	29.778255	29.792561	6,163,922	26.733971
A	2013-03-22	29.892704	29.892704	29.263233	29.506437	7,615,465	26.477221
A	2013-03-25	29.678112	29.792561	29.177397	29.420601	3,911,045	26.4002
A	2013-03-26	29.613733	29.914164	29.556509	29.914164	3,511,496	26.843092
A	2013-03-27	29.613733	30.178827	29.477825	30.107296	4,711,120	27.016394
A	2013-03-28	30.100143	30.100143	29.685265	30.02146	3,002,904	27.016392
A	2013-04-01	29.921316	30.028612	29.177397	29.277538	3,552,178	26.346933
A	2013-04-02	29.413448	29.585121	29.034334	29.084406	3,291,451	26.17314
A	2013-04-03	29.062946	29.320457	28.841202	28.984262	7,380,042	26.083017
A	2013-04-04	28.998569	29.663805	28.998569	29.620888	5,478,343	26.655922
A	2013-04-05	29.134478	29.935621	29.091558	29.713877	6,932,542	26.739599
A	2013-04-08	29.642345	29.856937	29.449213	29.799713	3,348,629	26.816845
A	2013-04-09	29.849785	30.135908	29.706724	29.792561	2,319,981	26.810406
A	2013-04-10	29.849785	30.307583	29.806868	30.228897	3,032,681	27.203064
A	2013-04-11	30.293276	31.423462	30.278971	31.37339	7,865,707	28.232992
A	2013-04-12	31.144491	32.038628	31.065807	32.010014	8,504,034	28.805902
A	2013-04-15	31.831186	31.8598	30.722462	30.786839	10,833,941	27.705154
A	2013-04-16	31.087269	31.294706	30.643778	31.037195	6,298,270	27.930456
A	2013-04-17	30.815451	30.83691	29.992847	30.178827	6,281,214	27.158005
A	2013-04-18	29.878399	30.221745	29.670959	29.921316	5,559,706	26.926275
A	2013-04-19	29.964235	30.200287	29.792561	30.042917	4,297,592	27.035706
A	2013-04-22	30.064379	30.221745	29.570814	29.935621	3,272,019	26.939144
A	2013-04-23	30.193132	30.643778	30.135908	30.479256	4,924,455	27.428366
A	2013-04-24	30.55794	30.786839	30.307583	30.65093	4,222,799	27.582853
A	2013-04-25	30.793991	30.937054	30.51502	30.565092	2,963,620	27.505606
A	2013-04-26	30.357655	30.450644	29.105865	29.542204	7,383,397	26.585112
A	2013-04-29	29.785408	29.81402	29.363377	29.656652	3,552,178	26.688103
A	2013-04-30	29.470673	29.799713	29.291845	29.642345	4,825,057	26.675226
A	2013-05-01	29.62804	29.856937	29.513592	29.549356	3,811,367	26.591543
A	2013-05-02	29.678112	29.842632	29.499285	29.670959	4,805,905	26.70097
A	2013-05-03	29.992847	30.436338	29.713877	29.721029	6,626,660	26.746037
A	2013-05-06	29.642345	30.128756	29.606581	30.042917	3,941,521	27.035706
A	2013-05-07	30.171675	30.336195	29.971388	30.329041	4,926,692	27.293184
A	2013-05-08	30.329041	30.722462	30.257511	30.715307	2,963,480	27.640785
A	2013-05-09	30.736767	30.901287	30.493563	30.872675	4,415,863	27.782408
A	2013-05-10	30.844063	31.366238	30.786839	31.20887	6,517,616	28.084951
A	2013-05-13	31.065807	31.158798	30.55794	30.786839	5,951,845	27.705154
A	2013-05-14	30.743919	31.516453	30.672388	31.452074	8,503,615	28.303808
A	2013-05-15	32.11731	33.25465	32.110157	32.675251	14,384,022	29.404543
A	2013-05-16	32.496422	32.7897	32.167381	32.181686	6,837,618	28.96039
A	2013-05-17	32.203148	32.782547	32.181686	32.589413	4,540,564	29.327295
A	2013-05-20	32.532188	33.941345	32.467812	33.147354	7,966,363	29.829399
A	2013-05-21	33.11874	33.590843	33.054363	33.440628	5,620,939	30.093306
A	2013-05-22	33.41917	33.95565	32.95422	33.075825	7,579,117	29.76503
A	2013-05-23	32.689556	32.854076	32.331902	32.71817	5,280,945	29.443165
A	2013-05-24	32.44635	32.682404	32.367668	32.610874	3,111,109	29.346622
A	2013-05-28	32.968525	33.576538	32.968525	33.211731	6,701,872	29.887331

Subsets and Splits

No community queries yet

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