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	2016-03-09	38.310001	38.400002	37.959999	38.130001	1,614,600	35.268494
A	2016-03-10	38.169998	38.509998	37.619999	37.98	1,615,000	35.129738
A	2016-03-11	38.43	39.27	38.32	39.23	1,517,300	36.285927
A	2016-03-14	38.98	39.169998	38.41	39.02	929,600	36.091702
A	2016-03-15	38.59	38.709999	38.080002	38.290001	1,059,400	35.416477
A	2016-03-16	38.09	39.099998	38.02	38.98	1,956,100	36.054695
A	2016-03-17	39.060001	39.439999	38.59	39.290001	1,895,700	36.341434
A	2016-03-18	39.330002	40.48	39.27	40.189999	2,504,400	37.173885
A	2016-03-21	40.07	40.139999	39.639999	39.650002	2,172,600	36.6744
A	2016-03-22	39.560001	40.040001	39.450001	39.880001	1,552,300	36.887146
A	2016-03-23	39.900002	39.990002	39.369999	39.470001	1,554,800	36.507919
A	2016-03-24	39.16	39.450001	38.889999	39.43	993,500	36.470932
A	2016-03-28	39.540001	39.75	39.139999	39.52	1,272,700	36.554176
A	2016-03-29	39.349998	40.220001	39.110001	40.16	1,091,200	37.146152
A	2016-03-30	40.360001	40.580002	39.889999	40.119999	783,400	37.109146
A	2016-03-31	40.009998	40.099998	39.66	39.849998	3,143,500	36.859402
A	2016-04-01	39.560001	40.380001	39.5	40.310001	2,857,800	37.392796
A	2016-04-04	40.32	40.52	39.799999	40.009998	2,958,100	37.114502
A	2016-04-05	39.73	39.889999	39.189999	39.259998	1,900,700	36.418789
A	2016-04-06	39.290001	40.25	39.169998	40.240002	1,566,600	37.32785
A	2016-04-07	39.889999	40.099998	39.25	39.470001	1,373,800	36.613586
A	2016-04-08	39.689999	39.970001	39.400002	39.540001	1,106,300	36.67852
A	2016-04-11	39.860001	40	39.349998	39.41	1,049,300	36.557926
A	2016-04-12	39.470001	39.830002	39.34	39.75	992,500	36.873314
A	2016-04-13	39.52	41	39.5	40.689999	2,494,600	37.745289
A	2016-04-14	40.860001	41.080002	40.529999	40.779999	1,347,800	37.828781
A	2016-04-15	40.77	40.950001	40.630001	40.91	1,442,300	37.949375
A	2016-04-18	40.720001	41.450001	40.610001	41.310001	1,536,100	38.320435
A	2016-04-19	41.18	41.740002	41.130001	41.400002	1,640,600	38.403908
A	2016-04-20	41.419998	41.68	41.299999	41.52	1,243,900	38.515224
A	2016-04-21	41.5	42	41.419998	41.93	1,670,400	38.895557
A	2016-04-22	41.98	41.98	41.549999	41.799999	1,396,300	38.774963
A	2016-04-25	41.709999	41.860001	41.529999	41.630001	1,500,400	38.617264
A	2016-04-26	41.82	41.880001	41.259998	41.32	1,869,000	38.329708
A	2016-04-27	41.349998	41.75	41.040001	41.580002	1,189,300	38.570896
A	2016-04-28	41.25	41.779999	41.060001	41.18	1,549,800	38.199829
A	2016-04-29	40.919998	41.040001	40.259998	40.919998	2,027,900	37.958645
A	2016-05-02	41.200001	41.75	41.130001	41.709999	1,285,300	38.691471
A	2016-05-03	41.32	41.490002	40.91	41.240002	1,334,000	38.255489
A	2016-05-04	40.810001	41.200001	40.389999	40.52	1,603,000	37.587608
A	2016-05-05	40.639999	41.029999	40.509998	40.959999	1,084,000	37.995754
A	2016-05-06	40.860001	41.619999	40.720001	41.43	1,403,500	38.431744
A	2016-05-09	41.509998	41.779999	41.290001	41.330002	1,741,500	38.338982
A	2016-05-10	41.5	42	41.349998	42	2,094,300	38.960487
A	2016-05-11	42.189999	43.200001	42.119999	42.459999	3,329,000	39.387192
A	2016-05-12	42.59	42.939999	42.419998	42.73	2,504,900	39.637676
A	2016-05-13	42.549999	42.93	42.389999	42.619999	2,430,600	39.535618
A	2016-05-16	42.610001	43.07	42.5	42.939999	3,979,300	39.832466
A	2016-05-17	44.959999	45.34	43.630001	44.41	7,130,400	41.196075
A	2016-05-18	44.450001	44.740002	43.990002	44.32	3,476,500	41.112591
A	2016-05-19	44.07	44.82	43.98	44.560001	3,659,500	41.33522
A	2016-05-20	44.860001	45.220001	44.689999	44.889999	2,567,400	41.641335
A	2016-05-23	44.889999	44.959999	44.529999	44.57	1,689,700	41.34449
A	2016-05-24	44.759998	45.290001	44.700001	45.029999	3,236,300	41.771225
A	2016-05-25	45.119999	45.610001	45.119999	45.419998	2,352,400	42.132988
A	2016-05-26	45.580002	45.599998	45.200001	45.509998	2,569,600	42.216457
A	2016-05-27	45.549999	45.849998	45.369999	45.82	1,822,700	42.50404
A	2016-05-31	45.790001	46	45.580002	45.889999	2,256,400	42.568981
A	2016-06-01	45.75	46.099998	45.450001	45.950001	1,733,600	42.624634
A	2016-06-02	45.91	46.150002	45.82	45.900002	2,209,400	42.578247
A	2016-06-03	45.73	45.849998	45.189999	45.720001	2,395,100	42.411278
A	2016-06-06	45.720001	46.009998	45.720001	45.860001	2,359,000	42.541142
A	2016-06-07	45.810001	45.950001	45.610001	45.75	1,500,400	42.439102
A	2016-06-08	45.75	46.18	45.709999	46.150002	1,552,100	42.810165
A	2016-06-09	45.98	46.18	45.880001	46.09	1,203,900	42.754498
A	2016-06-10	45.73	45.779999	45.189999	45.360001	1,261,700	42.077324
A	2016-06-13	45.32	45.52	44.91	44.919998	1,272,800	41.669167
A	2016-06-14	44.700001	44.950001	44.560001	44.91	1,624,100	41.659882
A	2016-06-15	45.110001	45.380001	44.900002	44.939999	2,029,200	41.687733
A	2016-06-16	44.720001	45.43	44.59	45.369999	1,784,700	42.086597
A	2016-06-17	45.419998	45.419998	44.869999	45.360001	3,434,800	42.077324
A	2016-06-20	45.57	46.349998	45.57	46.139999	3,161,300	42.800884
A	2016-06-21	46.209999	46.330002	45.759998	46.16	2,112,900	42.819439
A	2016-06-22	46.150002	46.470001	45.950001	46.029999	2,411,900	42.698837
A	2016-06-23	46.5	46.68	46.389999	46.68	1,487,900	43.301804
A	2016-06-24	44.560001	45.07	43.919998	44.119999	5,263,600	40.927071
A	2016-06-27	43.630001	43.709999	41.98	42.259998	4,328,100	39.201672
A	2016-06-28	42.669998	43.110001	42.16	43.110001	4,300,800	39.99015
A	2016-06-29	43.549999	43.98	43.189999	43.759998	2,402,600	40.593113
A	2016-06-30	43.68	44.400002	43.59	44.360001	2,181,100	41.258133
A	2016-07-01	44.360001	44.799999	44.310001	44.599998	1,591,500	41.481342
A	2016-07-05	44.310001	44.349998	43.630001	43.75	1,813,500	40.690781
A	2016-07-06	43.650002	44.549999	43.360001	44.470001	2,312,100	41.360435
A	2016-07-07	44.470001	44.740002	44.18	44.419998	1,860,700	41.313931
A	2016-07-08	44.860001	45.549999	44.860001	45.48	1,838,100	42.299809
A	2016-07-11	45.610001	45.77	45.349998	45.400002	1,094,700	42.225403
A	2016-07-12	45.77	46.66	45.639999	46.529999	2,237,700	43.276386
A	2016-07-13	46.639999	46.82	46.330002	46.41	1,852,400	43.164772
A	2016-07-14	46.860001	46.98	46.689999	46.799999	1,192,500	43.5275
A	2016-07-15	46.959999	46.959999	46.549999	46.669998	1,202,100	43.406601
A	2016-07-18	46.599998	46.880001	46.34	46.799999	1,362,900	43.5275
A	2016-07-19	46.669998	47	46.490002	46.98	2,583,900	43.694923
A	2016-07-20	46.959999	47.18	46.82	47.009998	2,124,600	43.722824
A	2016-07-21	46.98	47.139999	46.470001	46.669998	1,218,400	43.406601
A	2016-07-22	46.720001	46.790001	46.419998	46.580002	1,512,400	43.322903
A	2016-07-25	46.490002	46.52	45.919998	46.139999	1,719,800	42.91367
A	2016-07-26	46.209999	46.950001	45.790001	46.950001	1,792,700	43.667023
A	2016-07-27	47	47.459999	46.73	47.259998	1,572,600	43.955349
A	2016-07-28	47.189999	47.75	47.02	47.509998	1,944,800	44.187855
A	2016-07-29	47.490002	48.18	47.360001	48.110001	1,881,400	44.745903

Subsets and Splits

No community queries yet

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