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	2014-03-14	39.778255	40.042919	39.506439	39.656651	2,439,790	35.952034
A	2014-03-17	39.828327	40.350502	39.685265	39.914162	2,009,625	36.185505
A	2014-03-18	40.035767	40.636623	39.942776	40.622318	1,809,991	36.827499
A	2014-03-19	40.572247	40.879829	40.185982	40.50787	2,522,551	36.723736
A	2014-03-20	40.443493	40.722462	40.171673	40.557941	2,528,143	36.769115
A	2014-03-21	40.901287	41.330471	40.02861	40.121601	3,862,534	36.37355
A	2014-03-24	40.114449	40.221745	39.098713	39.527897	2,776,009	35.835312
A	2014-03-25	39.69957	40.207439	39.32761	39.456367	2,414,765	35.770462
A	2014-03-26	39.62804	40.050072	39.456367	39.46352	3,579,859	35.776932
A	2014-03-27	39.771103	39.771103	38.783978	39.120171	4,151,780	35.465675
A	2014-03-28	39.234619	39.520744	38.92704	39.120171	2,805,646	35.465675
A	2014-03-31	39.320457	40.092991	39.034336	40	3,062,738	36.263317
A	2014-04-01	40.200287	40.500713	39.942776	40.314735	2,922,799	36.548653
A	2014-04-02	40.357655	40.557941	40.200287	40.53648	2,683,461	36.749683
A	2014-04-03	40.608009	40.872677	40.250359	40.486408	2,240,994	36.704292
A	2014-04-04	40.844063	40.944206	39.735336	39.749641	3,226,165	36.03635
A	2014-04-07	39.742489	39.814018	38.583691	38.876968	3,613,131	35.245209
A	2014-04-08	38.776825	39.341915	38.497852	39.098713	2,575,815	35.44622
A	2014-04-09	39.656651	39.778255	38.898426	39.749641	2,820,465	36.123577
A	2014-04-10	39.749641	39.799713	38.55508	38.662376	2,749,027	35.135498
A	2014-04-11	38.404865	38.662376	37.660946	37.74678	3,623,616	34.30341
A	2014-04-14	38.047211	38.09013	37.41774	37.660946	3,971,159	34.225407
A	2014-04-15	37.796852	38.168812	37.167381	37.989986	3,037,155	34.524433
A	2014-04-16	38.304722	38.46209	38.09013	38.397713	1,738,413	34.89497
A	2014-04-17	38.440628	39.263233	38.347637	39.09156	2,882,676	35.52552
A	2014-04-21	39.062946	39.198856	38.862659	39.120171	1,657,888	35.55154
A	2014-04-22	39.127323	39.771103	39.005722	39.320457	2,062,749	35.733543
A	2014-04-23	39.234619	39.484978	39.034336	39.349072	1,250,092	35.759556
A	2014-04-24	39.506439	39.713879	39.027184	39.542202	2,525,347	35.935051
A	2014-04-25	39.520744	39.520744	38.676682	38.905579	2,209,539	35.356491
A	2014-04-28	39.234619	39.291843	37.811157	38.433475	4,206,582	34.927475
A	2014-04-29	38.11874	38.304722	37.174534	38.125893	4,688,612	34.647945
A	2014-04-30	38.218884	38.676682	37.92561	38.655224	2,346,683	35.128983
A	2014-05-01	38.583691	39.248928	38.383404	38.962803	2,058,415	35.408512
A	2014-05-02	38.984264	39.334763	38.690987	39.012875	2,909,098	35.454018
A	2014-05-05	38.848354	39.592274	38.547928	39.577969	2,918,045	35.96756
A	2014-05-06	39.399143	39.663803	38.95565	39.349072	3,109,432	35.759556
A	2014-05-07	39.434906	39.434906	38.81974	39.363377	3,102,442	35.772545
A	2014-05-08	39.363377	40.157368	39.120171	39.556507	3,088,322	35.948044
A	2014-05-09	39.527897	39.792561	39.206009	39.620888	1,800,484	36.006565
A	2014-05-12	39.756794	40.500713	39.678112	40.350502	2,854,856	36.669636
A	2014-05-13	40.50787	40.758224	40.343349	40.650928	2,048,769	36.942657
A	2014-05-14	40.615166	40.622318	39.842632	39.949928	3,622,078	36.305595
A	2014-05-15	39.055794	40.16452	38.447784	38.977112	8,024,800	35.42152
A	2014-05-16	38.905579	39.434906	38.569386	39.363377	3,363,308	35.772545
A	2014-05-19	39.270386	39.506439	39.127323	39.320457	3,833,456	35.733543
A	2014-05-20	39.248928	39.313305	38.776825	38.848354	2,572,460	35.304504
A	2014-05-21	39.041489	39.442059	38.941345	39.334763	1,541,015	35.746548
A	2014-05-22	39.341915	39.849785	39.263233	39.728184	2,357,168	36.104076
A	2014-05-23	39.806866	40.214592	39.470673	40.185982	4,907,819	36.520111
A	2014-05-27	40.278969	40.414879	40.078686	40.257511	1,664,459	36.58511
A	2014-05-28	40.350502	40.937054	40.278969	40.851215	2,518,777	37.124664
A	2014-05-29	40.901287	41.04435	40.515022	40.743919	2,179,063	37.027153
A	2014-05-30	40.679543	40.851215	40.228897	40.729614	3,560,986	37.014156
A	2014-06-02	40.743919	40.765381	40.271816	40.693848	1,782,170	36.981663
A	2014-06-03	40.579399	41.123032	40.543633	40.929901	2,575,535	37.196171
A	2014-06-04	40.786839	41.115879	40.743919	41.094421	1,597,774	37.345692
A	2014-06-05	41.094421	42.024319	41.065807	41.917023	2,562,674	38.093254
A	2014-06-06	41.902718	42.403435	41.752502	42.2103	1,797,548	38.359768
A	2014-06-09	42.203148	42.618027	41.988556	42.403435	1,661,942	38.535294
A	2014-06-10	42.317596	42.381973	41.902718	42.124462	1,772,384	38.281754
A	2014-06-11	41.723892	42.296139	41.709583	42.138771	1,972,019	38.294758
A	2014-06-12	42.131618	42.203148	41.630901	41.773964	2,345,844	37.963242
A	2014-06-13	41.866955	42.110157	41.616596	41.845493	1,474,750	38.028233
A	2014-06-16	41.895565	42.103004	41.595135	41.71674	1,641,811	37.91124
A	2014-06-17	41.680973	42.34621	41.623749	42.110157	1,857,243	38.268761
A	2014-06-18	42.103004	42.432045	41.866955	42.396278	1,558,351	38.528778
A	2014-06-19	42.34621	42.589413	41.595135	41.931332	4,403,001	38.106262
A	2014-06-20	41.37339	42.246067	41.37339	42.038628	2,837,101	38.203743
A	2014-06-23	41.995708	42.103004	41.466381	41.566525	2,006,969	37.774727
A	2014-06-24	41.5093	41.838341	41.187412	41.23748	1,573,868	37.475689
A	2014-06-25	41.20887	41.559372	41.065807	41.466381	1,482,579	37.683723
A	2014-06-26	41.480686	41.530758	41.058655	41.359085	1,541,155	37.586193
A	2014-06-27	41.144493	41.587982	40.901287	41.130184	2,123,562	37.46373
A	2014-06-30	41.130184	41.316166	40.901287	41.087269	1,837,531	37.424622
A	2014-07-01	41.301861	41.802574	41.04435	41.666668	2,811,098	37.95237
A	2014-07-02	41.58083	41.90987	41.330471	41.523605	1,978,170	37.822063
A	2014-07-03	41.623749	41.874107	41.502148	41.816879	839,779	38.089203
A	2014-07-07	41.630901	41.666668	41.380543	41.573677	1,326,982	37.867649
A	2014-07-08	41.37339	41.437767	40.715309	40.879829	2,259,028	37.235676
A	2014-07-09	40.808296	40.829758	40.429184	40.701	1,787,343	37.072784
A	2014-07-10	40.350502	40.50787	40.064377	40.407726	1,662,641	36.805664
A	2014-07-11	40.293278	40.586552	40.16452	40.486408	1,654,253	36.877327
A	2014-07-14	40.715309	40.822605	40.500713	40.643776	2,079,944	37.020664
A	2014-07-15	40.557941	40.686695	40.16452	40.529327	2,928,111	36.916428
A	2014-07-16	40.686695	40.844063	40.650928	40.743919	2,612,163	37.111877
A	2014-07-17	40.393417	40.414879	39.442059	39.449211	6,156,932	35.932594
A	2014-07-18	39.642345	40.236053	39.549355	40.16452	2,385,268	36.584137
A	2014-07-21	39.957081	40.736767	39.907009	40.565094	2,773,492	36.948994
A	2014-07-22	40.772533	41.609444	40.736767	41.287556	3,371,557	37.607071
A	2014-07-23	41.566525	41.709583	41.094421	41.108727	2,032,133	37.444172
A	2014-07-24	41.201717	41.301861	40.565094	40.658085	3,543,091	37.033695
A	2014-07-25	40.429184	40.586552	40.307583	40.436337	2,404,001	36.831722
A	2014-07-28	40.407726	40.436337	39.978542	40.264664	2,111,260	36.675354
A	2014-07-29	40.264664	40.314735	39.97139	40.078686	2,800,334	36.505943
A	2014-07-30	40.214592	40.636623	40.071529	40.615166	1,917,077	36.994598
A	2014-07-31	40.214592	40.472103	39.935623	40.121601	3,785,924	36.545029
A	2014-08-01	39.892704	40.343349	39.749641	40.107296	2,238,757	36.532013
A	2014-08-04	40.193134	40.343349	39.763947	40.243206	1,338,725	36.655804
A	2014-08-05	39.985695	40.135906	39.413448	39.513592	2,422,594	35.99123

Subsets and Splits

No community queries yet

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