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	2014-12-29	41.360001	41.57	41.310001	41.330002	975,900	37.733265
A	2014-12-30	41.209999	41.59	41.139999	41.369999	1,323,500	37.769802
A	2014-12-31	41.389999	41.790001	40.900002	40.939999	1,421,100	37.377205
A	2015-01-02	41.18	41.310001	40.369999	40.560001	1,529,200	37.120941
A	2015-01-05	40.32	40.459999	39.700001	39.799999	2,041,800	36.425385
A	2015-01-06	39.810001	40.02	39.02	39.18	2,080,600	35.857964
A	2015-01-07	39.52	39.810001	39.290001	39.700001	3,359,700	36.333862
A	2015-01-08	40.240002	40.98	40.18	40.889999	2,116,300	37.422974
A	2015-01-09	41	41	40.290001	40.59	1,644,900	37.148411
A	2015-01-12	40.610001	40.720001	39.950001	40.110001	2,770,800	36.709103
A	2015-01-13	40.470001	40.700001	39.330002	39.549999	2,013,100	36.19659
A	2015-01-14	39.029999	39.099998	38.209999	39.060001	5,134,000	35.748138
A	2015-01-15	39.330002	39.41	37.990002	38.009998	2,628,900	34.787155
A	2015-01-16	37.830002	38.459999	37.759998	38.25	3,004,000	35.006817
A	2015-01-20	38.43	38.66	37.759998	37.93	5,033,600	34.713943
A	2015-01-21	37.75	38.41	37.68	38.16	2,721,600	34.92445
A	2015-01-22	38.509998	39.860001	38.119999	39.650002	4,856,600	36.288105
A	2015-01-23	39.599998	39.599998	38.759998	38.810001	1,519,300	35.519333
A	2015-01-26	38.790001	39.169998	38.470001	39.150002	1,510,900	35.830505
A	2015-01-27	38.700001	39.25	38.580002	38.75	1,703,500	35.464417
A	2015-01-28	39.009998	39.049999	37.959999	38	2,033,500	34.778008
A	2015-01-29	38	38.470001	37.689999	38.459999	2,330,000	35.19902
A	2015-01-30	38.009998	38.32	37.709999	37.77	3,054,300	34.567509
A	2015-02-02	37.900002	38.759998	37.709999	38.689999	2,508,500	35.409508
A	2015-02-03	39.040001	39.630001	38.919998	39.619999	2,950,400	36.260651
A	2015-02-04	39.330002	39.459999	38.82	39.110001	2,567,400	35.7939
A	2015-02-05	39.220001	39.82	39.220001	39.529999	1,826,300	36.178276
A	2015-02-06	39.540001	39.810001	39.23	39.34	2,697,200	36.004379
A	2015-02-09	39.23	39.43	38.950001	39.040001	3,586,100	35.729828
A	2015-02-10	39.310001	39.759998	38.779999	39.669998	1,408,600	36.306412
A	2015-02-11	39.639999	39.810001	39.23	39.330002	3,336,800	35.995247
A	2015-02-12	39.580002	40.060001	39.529999	40.02	1,317,700	36.62674
A	2015-02-13	39.970001	40.310001	39.91	40.150002	2,211,900	36.745728
A	2015-02-17	40.009998	40.529999	39.759998	40.52	2,875,800	37.084343
A	2015-02-18	41.119999	42.200001	40.91	41.540001	9,007,200	38.017853
A	2015-02-19	41.400002	41.57	41.040001	41.150002	3,737,300	37.660923
A	2015-02-20	41.09	42.110001	40.880001	41.950001	2,971,900	38.393085
A	2015-02-23	41.889999	41.959999	41.490002	41.73	1,967,900	38.191742
A	2015-02-24	41.619999	42.110001	41.599998	42.060001	1,922,100	38.493763
A	2015-02-25	42.34	42.490002	42.09	42.200001	2,343,500	38.621887
A	2015-02-26	42.23	42.380001	42	42.360001	1,505,300	38.768322
A	2015-02-27	42.299999	42.360001	42.049999	42.209999	1,676,400	38.631042
A	2015-03-02	42.34	42.740002	42.34	42.700001	1,847,100	39.079506
A	2015-03-03	42.450001	42.57	42.139999	42.259998	1,635,400	38.676807
A	2015-03-04	41.950001	42.16	41.73	42	1,306,000	38.43885
A	2015-03-05	41.990002	42.240002	41.84	42.220001	1,376,500	38.640194
A	2015-03-06	41.950001	42.049999	41.490002	41.529999	1,528,600	38.008701
A	2015-03-09	41.540001	41.889999	41.439999	41.740002	1,492,400	38.200901
A	2015-03-10	41.220001	41.27	40.630001	40.630001	1,961,300	37.18502
A	2015-03-11	40.790001	41.130001	40.669998	40.849998	2,064,400	37.386356
A	2015-03-12	40.990002	41.240002	40.970001	41.099998	2,719,900	37.615166
A	2015-03-13	40.959999	41.459999	40.52	40.869999	4,704,600	37.404678
A	2015-03-16	41.16	41.830002	41.110001	41.810001	2,551,400	38.264969
A	2015-03-17	41.52	41.689999	41.060001	41.580002	1,504,900	38.054462
A	2015-03-18	41.450001	42.380001	41.169998	42.119999	1,295,600	38.548676
A	2015-03-19	42.049999	42.25	41.82	42.209999	1,085,700	38.631042
A	2015-03-20	42.389999	42.529999	42.200001	42.209999	2,315,500	38.631042
A	2015-03-23	42.119999	42.439999	42	42.200001	1,835,400	38.621887
A	2015-03-24	42.130001	42.130001	41.009998	41.09	3,626,000	37.605999
A	2015-03-25	41.169998	41.700001	40.790001	40.810001	2,776,200	37.349743
A	2015-03-26	40.68	40.970001	40.369999	40.700001	1,573,400	37.249077
A	2015-03-27	40.599998	41.18	40.580002	41.110001	1,932,700	37.716991
A	2015-03-30	41.52	41.860001	41.32	41.720001	2,064,200	38.276653
A	2015-03-31	41.279999	41.779999	41.099998	41.549999	1,659,200	38.120663
A	2015-04-01	41.459999	41.52	40.720001	41.389999	2,170,300	37.973873
A	2015-04-02	41.470001	42.130001	41.330002	42.049999	2,135,900	38.579411
A	2015-04-06	41.68	42.200001	41.509998	41.93	2,379,800	38.469307
A	2015-04-07	41.939999	42.52	41.869999	42.439999	3,072,400	38.937218
A	2015-04-08	42.43	42.59	42.029999	42.259998	2,442,800	38.772079
A	2015-04-09	42.16	42.59	42.07	42.490002	1,332,300	38.983093
A	2015-04-10	42.799999	43.560001	42.57	43.549999	3,370,600	39.955605
A	2015-04-13	43.59	43.59	42.990002	43.040001	3,708,600	39.48769
A	2015-04-14	42.959999	43.200001	42.580002	43.07	1,777,700	39.515209
A	2015-04-15	43.279999	43.560001	43.18	43.380001	1,445,600	39.799629
A	2015-04-16	43.139999	43.360001	43.060001	43.130001	1,070,200	39.570271
A	2015-04-17	42.740002	43.049999	42.599998	42.98	2,332,500	39.432644
A	2015-04-20	43.330002	43.439999	43.150002	43.189999	1,410,600	39.625309
A	2015-04-21	43.419998	43.5	42.869999	42.889999	1,719,700	39.350063
A	2015-04-22	42.720001	42.84	42.369999	42.709999	2,726,100	39.184925
A	2015-04-23	42.419998	42.860001	42.240002	42.619999	3,972,800	39.102352
A	2015-04-24	42.709999	42.810001	42.419998	42.490002	2,200,200	38.983093
A	2015-04-27	42.740002	42.77	41.970001	41.98	2,297,800	38.515179
A	2015-04-28	41.869999	42.310001	41.57	42.18	1,803,500	38.698673
A	2015-04-29	42.040001	42.200001	41.439999	41.959999	2,161,000	38.496822
A	2015-04-30	41.830002	41.939999	41.110001	41.369999	1,726,300	37.95554
A	2015-05-01	41.41	41.93	41.240002	41.830002	1,880,200	38.377563
A	2015-05-04	41.880001	42.080002	41.700001	41.939999	1,073,800	38.478481
A	2015-05-05	41.720001	41.849998	41.459999	41.59	1,254,800	38.157368
A	2015-05-06	41.860001	41.860001	41.360001	41.59	934,600	38.157368
A	2015-05-07	41.59	41.849998	41.310001	41.799999	999,700	38.350021
A	2015-05-08	42.23	42.529999	42.209999	42.5	1,033,800	38.992271
A	2015-05-11	42.389999	42.830002	42.389999	42.619999	975,500	39.102352
A	2015-05-12	42.360001	42.5	41.5	41.91	2,617,800	38.450954
A	2015-05-13	42.049999	42.389999	41.709999	41.810001	1,992,800	38.359211
A	2015-05-14	42.18	42.23	41.869999	42.049999	2,883,700	38.579411
A	2015-05-15	42.139999	42.259998	41.990002	42.040001	2,147,400	38.570232
A	2015-05-18	42.049999	42.700001	41.98	42.630001	1,966,100	39.111534
A	2015-05-19	41.57	42.830002	41.5	42.369999	5,277,300	38.872997
A	2015-05-20	42.5	42.84	42.43	42.610001	2,652,300	39.093189
A	2015-05-21	42.57	42.73	42.200001	42.32	2,126,300	38.827114

Subsets and Splits

No community queries yet

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