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	2013-10-18	37.861229	38.082977	37.646637	37.904148	4,027,498	34.284298
A	2013-10-21	37.939915	38.011444	37.124462	37.188843	3,573,847	33.637318
A	2013-10-22	37.267525	37.339054	36.366238	36.494991	5,984,139	33.00972
A	2013-10-23	36.309013	36.394852	35.979973	36.230328	3,283,343	32.770336
A	2013-10-24	36.244637	36.638054	36.244637	36.566525	2,496,688	33.074421
A	2013-10-25	36.723892	37.131618	36.545063	37.103004	3,352,823	33.559666
A	2013-10-28	37.04578	37.181686	36.566525	36.831188	2,486,623	33.313808
A	2013-10-29	36.852646	37.124462	36.645206	36.981403	1,669,212	33.449669
A	2013-10-30	37.024319	37.067238	36.380543	36.587982	1,901,280	33.093834
A	2013-10-31	36.587982	36.71674	36.087269	36.309013	2,649,909	32.841503
A	2013-11-01	36.423462	36.895565	36.366238	36.552216	2,699,538	33.061489
A	2013-11-04	36.759659	36.809727	36.44492	36.630901	1,971,040	33.132645
A	2013-11-05	36.609444	36.738197	36.37339	36.630901	2,206,184	33.132645
A	2013-11-06	36.616596	36.709583	36.337624	36.5093	1,997,323	33.022655
A	2013-11-07	36.53791	36.623749	35.650928	35.801144	4,961,222	32.382145
A	2013-11-08	35.86552	36.437767	35.772533	36.323318	2,601,119	32.854454
A	2013-11-11	36.216022	36.773964	36.137341	36.695278	2,774,331	33.19088
A	2013-11-12	36.623749	36.766811	36.309013	36.623749	3,295,366	33.126183
A	2013-11-13	36.402004	36.695278	36.23748	36.623749	2,949,920	33.126183
A	2013-11-14	36.623749	36.623749	36.022888	36.151646	3,963,190	32.699165
A	2013-11-15	38.648067	39.871246	38.404865	39.291843	15,397,991	35.539471
A	2013-11-18	38.948498	39.32761	38.390556	38.662376	5,775,837	34.970127
A	2013-11-19	38.390556	38.76252	38.304722	38.497852	3,457,254	34.82132
A	2013-11-20	38.505009	38.812588	38.247498	38.290417	3,245,457	34.633694
A	2013-11-21	38.483547	39.020027	38.412018	38.698139	3,379,805	35.00248
A	2013-11-22	38.698139	38.869816	38.447784	38.519314	2,671,298	34.840717
A	2013-11-25	38.705292	38.719601	37.92561	37.989986	2,446,780	34.361946
A	2013-11-26	38.097282	38.576538	38.075825	38.376251	4,468,427	34.711319
A	2013-11-27	38.469242	38.62661	38.369099	38.4907	1,663,340	34.814842
A	2013-11-29	38.519314	38.605148	38.240341	38.319027	1,216,819	34.659561
A	2013-12-02	38.247498	38.390556	37.989986	38.061516	2,039,962	34.426651
A	2013-12-03	37.854076	38.032906	37.596565	37.861229	3,462,706	34.245487
A	2013-12-04	37.796852	38.505009	37.711018	38.32618	3,377,288	34.666031
A	2013-12-05	38.161659	38.483547	37.997139	38.268955	2,530,939	34.614273
A	2013-12-06	38.454937	39.291843	38.454937	39.220314	4,268,513	35.474773
A	2013-12-09	39.198856	39.649498	39.155937	39.384834	2,961,663	35.623581
A	2013-12-10	39.277538	39.670959	39.077251	39.585121	3,253,006	35.804749
A	2013-12-11	39.592274	39.83548	39.113018	39.227467	3,277,751	35.481232
A	2013-12-12	39.077251	39.713879	38.841202	39.527897	3,794,591	35.752995
A	2013-12-13	39.599426	39.985695	39.270386	39.456367	2,827,595	35.688286
A	2013-12-16	39.520744	39.907009	39.391991	39.513592	2,356,329	35.74004
A	2013-12-17	40.02861	40.979973	39.921314	40.321888	4,484,784	36.471157
A	2013-12-18	40.414879	41.44492	40.321888	41.409157	5,782,547	37.454586
A	2013-12-19	41.18026	41.366238	40.822605	41.04435	2,646,694	37.124619
A	2013-12-20	41.108727	41.251789	40.708157	40.743919	4,129,692	36.852879
A	2013-12-23	41.094421	41.244637	40.858368	41.158798	2,206,743	37.228138
A	2013-12-24	41.130184	41.20887	40.894135	40.937054	1,090,021	37.027573
A	2013-12-26	40.944206	41.280399	40.944206	41.101574	998,731	37.176388
A	2013-12-27	40.937054	41.07296	40.858368	40.894135	913,034	37.073921
A	2013-12-30	40.808296	41.101574	40.715309	41.001431	1,576,944	37.171181
A	2013-12-31	41.094421	41.165951	40.829758	40.90844	1,316,077	37.086891
A	2014-01-02	40.844063	40.844063	40.16452	40.207439	2,678,848	36.45137
A	2014-01-03	40.336197	41.022888	40.243206	40.715309	2,609,647	36.911789
A	2014-01-06	41.058655	41.273247	40.457798	40.515022	2,484,665	36.730232
A	2014-01-07	40.736767	41.223175	40.722462	41.094421	2,045,554	37.255501
A	2014-01-08	41.008583	41.874107	40.894135	41.766811	3,717,981	37.86507
A	2014-01-09	41.773964	41.974251	41.394852	41.781116	2,457,125	37.878036
A	2014-01-10	41.852646	42.2103	41.587982	42.153076	2,269,234	38.215252
A	2014-01-13	42.038628	42.274677	41.917023	42.153076	4,119,487	38.215252
A	2014-01-14	42.317596	42.88269	42.217453	42.832619	3,581,956	38.831314
A	2014-01-15	42.7897	43.183121	42.625179	43.161659	3,264,610	39.129627
A	2014-01-16	43.09013	43.276108	42.947067	43.276108	2,566,728	39.233383
A	2014-01-17	43.512161	43.512161	43.154507	43.426323	2,375,901	39.36956
A	2014-01-21	43.412018	43.547928	42.818314	43.526466	4,205,883	39.460335
A	2014-01-22	43.505009	43.79113	43.426323	43.583691	3,871,621	39.512222
A	2014-01-23	43.261803	43.28326	42.496422	42.539341	4,282,773	38.565437
A	2014-01-24	42.360516	42.532188	41.280399	41.394852	3,713,507	37.527866
A	2014-01-27	41.416309	41.752502	40.758224	41.702431	6,527,262	37.806713
A	2014-01-28	41.845493	42.11731	41.423462	41.559372	3,545,328	37.677013
A	2014-01-29	41.251789	41.645206	41.065807	41.23748	3,023,874	37.385185
A	2014-01-30	41.788269	42.997139	41.788269	42.567955	5,232,994	38.591385
A	2014-01-31	41.924175	42.310444	41.523605	41.595135	4,804,227	37.709427
A	2014-02-03	41.595135	41.831188	40.114449	40.16452	4,095,161	36.412468
A	2014-02-04	40.286121	41.402004	40.121601	41.351933	4,070,836	37.488953
A	2014-02-05	41.187412	41.273247	40.743919	41.080112	3,192,892	37.242519
A	2014-02-06	41.137341	41.738197	41.101574	41.695278	2,250,081	37.800228
A	2014-02-07	41.816879	42.539341	41.58083	42.503578	2,749,586	38.533028
A	2014-02-10	42.396278	42.517883	41.695278	42.2103	2,461,179	38.267128
A	2014-02-11	42.203148	42.918453	42.11731	42.725323	2,985,848	38.734047
A	2014-02-12	42.918453	43.247498	42.682404	42.839771	3,280,826	38.837788
A	2014-02-13	42.525036	43.190273	42.467812	42.975681	4,323,595	38.961002
A	2014-02-14	40.879829	41.323318	39.248928	39.520744	24,946,891	35.828831
A	2014-02-18	39.613735	40.085838	39.313305	39.449211	9,161,513	35.763977
A	2014-02-19	39.349072	40.522175	39.270386	40.014305	6,764,642	36.276272
A	2014-02-20	40.157368	41.158798	40.092991	40.979973	6,471,482	37.151737
A	2014-02-21	40.951359	41.058655	40.286121	40.30043	3,365,266	36.535686
A	2014-02-24	40.379112	40.758224	40.343349	40.593704	3,345,134	36.801544
A	2014-02-25	40.629471	41.18026	40.593704	40.693848	4,718,390	36.892345
A	2014-02-26	40.758224	41.216022	40.593704	40.844063	3,356,458	37.028534
A	2014-02-27	40.786839	40.972816	40.193134	40.314735	4,367,072	36.548653
A	2014-02-28	40.379112	40.851215	40.343349	40.722462	3,998,000	36.918274
A	2014-03-03	40.143063	40.858368	39.907009	40.565094	3,478,783	36.775616
A	2014-03-04	40.929901	41.487839	40.758224	41.330471	3,972,976	37.46949
A	2014-03-05	41.280399	41.487839	41.173103	41.344776	4,352,673	37.482471
A	2014-03-06	41.766811	42.432045	41.587982	42.038628	7,239,962	38.111507
A	2014-03-07	42.246067	42.34621	41.144493	41.788269	4,539,586	37.884533
A	2014-03-10	41.695278	41.731045	41.201717	41.595135	3,583,633	37.709427
A	2014-03-11	41.652363	41.702431	40.414879	40.67239	4,783,537	36.87289
A	2014-03-12	40.429184	40.829758	40.064377	40.815453	2,309,915	37.002594
A	2014-03-13	40.886982	41.058655	39.892704	39.949928	3,241,682	36.217918

Subsets and Splits

No community queries yet

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