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	2015-10-14	35.639999	35.77	34.970001	35.049999	1,647,400	32.331215
A	2015-10-15	35.119999	35.68	34.790001	35.580002	1,433,000	32.820103
A	2015-10-16	35.689999	36.02	35.369999	35.779999	1,754,300	33.004597
A	2015-10-19	35.689999	36.23	35.59	36.23	3,685,800	33.419682
A	2015-10-20	36.110001	36.52	36.029999	36.32	2,635,800	33.502701
A	2015-10-21	36.540001	36.599998	35.799999	35.900002	2,886,400	33.115299
A	2015-10-22	36.029999	36.950001	36	36.09	3,696,200	33.290546
A	2015-10-23	36.5	37.27	36.18	37.110001	2,732,600	34.23143
A	2015-10-26	36.98	37.110001	36.689999	36.830002	1,948,400	33.973141
A	2015-10-27	36.669998	37.060001	36.470001	37.049999	2,557,200	34.176086
A	2015-10-28	37.060001	37.610001	36.77	37.52	1,780,100	34.609631
A	2015-10-29	37.470001	37.77	37.279999	37.700001	1,352,300	34.775669
A	2015-10-30	37.720001	38.099998	37.68	37.759998	2,194,600	34.831009
A	2015-11-02	37.869999	38.619999	37.799999	38.59	1,810,800	35.596619
A	2015-11-03	38.310001	38.52	38.16	38.27	1,485,800	35.301453
A	2015-11-04	38.330002	38.48	38	38.34	1,569,600	35.36602
A	2015-11-05	38.27	38.5	37.93	38.299999	1,419,800	35.329109
A	2015-11-06	38.099998	38.439999	37.98	38.139999	1,964,100	35.181526
A	2015-11-09	38.040001	38.080002	37.48	37.919998	3,109,600	34.9786
A	2015-11-10	37.889999	38.169998	37.689999	37.98	4,338,700	35.033932
A	2015-11-11	38.16	38.220001	37.650002	37.66	1,967,900	34.738766
A	2015-11-12	37.360001	37.77	37.240002	37.490002	3,096,300	34.581951
A	2015-11-13	37.389999	37.57	36.630001	36.77	3,335,100	33.917801
A	2015-11-16	36.75	37.490002	36.599998	37.330002	2,490,200	34.434364
A	2015-11-17	36.5	38.5	36.5	38.380001	7,679,500	35.40292
A	2015-11-18	38.43	39.360001	38.360001	39.34	6,589,600	36.288445
A	2015-11-19	39.16	39.700001	38.310001	38.5	7,274,500	35.513615
A	2015-11-20	38.779999	39.349998	38.52	39.279999	5,447,900	36.233105
A	2015-11-23	39.290001	40.07	39.139999	40.029999	6,473,400	36.924934
A	2015-11-24	39.810001	40.720001	39.73	40.669998	5,669,100	37.51527
A	2015-11-25	40.59	41.5	40.470001	41.34	3,797,000	38.133312
A	2015-11-27	41.32	42.200001	41.16	41.970001	1,935,700	38.714439
A	2015-11-30	41.970001	42.049999	41.610001	41.82	3,208,100	38.576088
A	2015-12-01	42.16	42.310001	41.040001	41.060001	7,988,900	37.875042
A	2015-12-02	41.07	41.459999	40.369999	40.419998	4,713,200	37.284679
A	2015-12-03	40.639999	40.740002	39.950001	40.150002	3,314,500	37.035629
A	2015-12-04	40.23	41.209999	40.130001	41.099998	2,519,100	37.911934
A	2015-12-07	40.919998	41.099998	40.540001	40.700001	2,004,500	37.542953
A	2015-12-08	40.610001	41.279999	40.419998	41.169998	4,331,800	37.976501
A	2015-12-09	41.25	41.799999	40.91	40.98	4,133,300	37.801228
A	2015-12-10	40.959999	41.66	40.650002	41.25	3,709,200	38.050297
A	2015-12-11	40.75	40.75	40.060001	40.189999	2,634,400	37.072514
A	2015-12-14	40.220001	40.540001	39.900002	40.25	2,310,500	37.127865
A	2015-12-15	40.75	41.099998	40.560001	40.810001	2,195,400	37.644413
A	2015-12-16	41.009998	41.57	40.669998	41.43	2,582,600	38.216328
A	2015-12-17	41.549999	41.630001	40.77	40.779999	2,218,800	37.616749
A	2015-12-18	40.560001	40.709999	40.080002	40.099998	3,364,800	36.989498
A	2015-12-21	40.509998	41.119999	40.439999	40.830002	1,734,500	37.662876
A	2015-12-22	41.009998	41.330002	40.720001	41.220001	1,643,200	38.022621
A	2015-12-23	41.619999	41.860001	41.389999	41.77	1,510,700	38.529953
A	2015-12-24	41.790001	42.259998	41.669998	42.139999	874,500	38.871262
A	2015-12-28	42.02	42.080002	41.52	41.779999	1,458,200	38.539185
A	2015-12-29	42.080002	42.48	41.919998	42.360001	1,757,000	39.074188
A	2015-12-30	42.360001	42.380001	42.009998	42.169998	834,300	38.898949
A	2015-12-31	41.900002	42.349998	41.720001	41.810001	1,451,000	38.672314
A	2016-01-04	41.060001	41.189999	40.34	40.689999	3,287,300	37.636364
A	2016-01-05	40.73	40.950001	40.34	40.549999	2,587,200	37.506886
A	2016-01-06	40.240002	40.990002	40.049999	40.73	2,103,600	37.673378
A	2016-01-07	40.139999	40.150002	38.810001	39	3,504,300	36.073204
A	2016-01-08	39.220001	39.709999	38.470001	38.59	3,736,700	35.693962
A	2016-01-11	38.709999	38.900002	37.41	37.939999	2,818,400	35.092743
A	2016-01-12	38.43	38.580002	37.650002	38.189999	1,989,400	35.323986
A	2016-01-13	38.349998	38.470001	36.720001	36.860001	4,206,600	34.093807
A	2016-01-14	36.939999	37.880001	36.549999	37.610001	2,893,300	34.787514
A	2016-01-15	36.669998	37.560001	36.549999	37.110001	2,994,400	34.325039
A	2016-01-19	37.639999	37.919998	36.790001	37.200001	2,506,500	34.408279
A	2016-01-20	36.68	37.610001	36.130001	37.259998	2,469,100	34.463776
A	2016-01-21	37.349998	37.830002	36.810001	37.23	2,298,400	34.436012
A	2016-01-22	37.91	38.18	37.580002	37.98	1,834,500	35.129738
A	2016-01-25	37.400002	38.029999	37.400002	37.610001	1,831,200	34.787514
A	2016-01-26	37.889999	37.959999	37.360001	37.509998	1,754,900	34.695011
A	2016-01-27	37.389999	37.919998	36.810001	37.049999	1,479,400	34.269547
A	2016-01-28	37.27	37.27	36.009998	36.110001	3,479,400	33.400074
A	2016-01-29	36.439999	37.689999	36.310001	37.650002	2,959,900	34.824512
A	2016-02-01	37.369999	37.950001	37	37.689999	2,666,200	34.861492
A	2016-02-02	37.18	37.549999	36.950001	37.07	1,742,300	34.288033
A	2016-02-03	37.27	37.360001	36.290001	37.189999	2,128,100	34.39904
A	2016-02-04	37.150002	37.790001	36.970001	37.419998	2,833,500	34.611771
A	2016-02-05	37.259998	37.310001	35.830002	36.040001	4,424,600	33.335323
A	2016-02-08	35.610001	35.779999	34.389999	34.799999	3,888,600	32.188396
A	2016-02-09	34.209999	35.77	34.150002	35.369999	3,464,500	32.715607
A	2016-02-10	35.630001	36.73	35.529999	35.849998	3,170,000	33.159592
A	2016-02-11	35.119999	35.610001	34.939999	35.330002	3,224,000	32.678631
A	2016-02-12	35.84	36.23	35.52	36.220001	3,923,600	33.501827
A	2016-02-16	36.720001	37.169998	36.400002	37.080002	2,903,600	34.297276
A	2016-02-17	35.220001	38.130001	34.75	37.869999	5,382,300	35.027992
A	2016-02-18	37.73	37.959999	37.09	37.189999	2,231,500	34.39904
A	2016-02-19	36.98	37.599998	36.849998	37.439999	2,339,400	34.630272
A	2016-02-22	37.880001	38.189999	37.779999	38.029999	1,792,500	35.176003
A	2016-02-23	37.639999	37.959999	36.950001	37.169998	1,282,300	34.380535
A	2016-02-24	36.650002	37.5	36.470001	37.48	1,454,900	34.667271
A	2016-02-25	37.619999	37.709999	36.959999	37.630001	1,453,500	34.806019
A	2016-02-26	37.75	37.919998	37.439999	37.59	944,200	34.769012
A	2016-02-29	37.59	37.700001	37.330002	37.349998	2,187,500	34.54702
A	2016-03-01	37.630001	38.66	37.610001	38.59	2,759,500	35.693962
A	2016-03-02	38.490002	39.27	38.41	39.040001	3,612,300	36.110203
A	2016-03-03	38.919998	39.23	38.740002	39.200001	946,800	36.258183
A	2016-03-04	39.139999	39.580002	39.029999	39.34	1,125,000	36.38768
A	2016-03-07	39.040001	39.68	38.959999	39.43	1,221,600	36.470932
A	2016-03-08	38.970001	39.130001	38.009998	38.09	1,801,500	35.231483

Subsets and Splits

No community queries yet

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