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	2016-12-21	46.209999	46.360001	45.860001	46.040001	1,652,300	42.927017
A	2016-12-22	45.93	46.130001	45.799999	45.970001	968,300	42.861748
A	2016-12-23	46.080002	46.23	45.93	46.200001	727,700	43.076191
A	2016-12-27	46.369999	46.66	46.32	46.509998	1,535,500	43.365223
A	2016-12-28	46.509998	46.700001	45.68	45.720001	1,177,300	42.62867
A	2016-12-29	45.68	46	45.57	45.639999	891,000	42.677284
A	2016-12-30	45.759998	45.82	45.380001	45.560001	1,216,100	42.602467
A	2017-01-03	45.93	46.75	45.740002	46.490002	1,739,600	43.472122
A	2017-01-04	46.93	47.380001	46.82	47.099998	1,821,300	44.042503
A	2017-01-05	47.049999	47.07	46.360001	46.540001	1,503,700	43.518852
A	2017-01-06	46.630001	48.07	46.560001	47.990002	2,883,400	44.874729
A	2017-01-09	48.009998	48.560001	47.91	48.139999	2,575,300	45.014988
A	2017-01-10	48.34	48.540001	47.82	48.099998	1,560,500	44.977585
A	2017-01-11	48.029999	49.48	47.950001	49.25	5,624,300	46.052944
A	2017-01-12	48.900002	48.900002	47.98	48.52	3,276,900	45.370323
A	2017-01-13	48.599998	48.849998	48.41	48.689999	1,568,500	45.529289
A	2017-01-17	48.369999	48.720001	48.18	48.32	1,938,800	45.183304
A	2017-01-18	48.669998	48.73	48	48.25	1,523,500	45.117851
A	2017-01-19	48.040001	48.09	47.509998	47.639999	1,346,100	44.547455
A	2017-01-20	47.830002	47.93	47.41	47.619999	1,701,700	44.528744
A	2017-01-23	47.599998	47.830002	47.23	47.389999	2,013,900	44.313675
A	2017-01-24	47.77	48.209999	47.049999	47.349998	2,741,900	44.276272
A	2017-01-25	47.599998	48.419998	47.41	48.41	3,073,200	45.267467
A	2017-01-26	48.419998	48.43	47.919998	48.169998	1,895,400	45.043041
A	2017-01-27	48.32	48.830002	48.299999	48.650002	1,527,800	45.491882
A	2017-01-30	48.48	48.549999	47.389999	47.669998	2,266,500	44.5755
A	2017-01-31	48.040001	49.150002	48.009998	48.970001	2,552,600	45.791111
A	2017-02-01	48.93	49.810001	48.68	49.259998	2,244,600	46.062298
A	2017-02-02	48.880001	49	48.470001	48.900002	1,352,200	45.725666
A	2017-02-03	49.09	49.470001	49.060001	49.380001	1,191,800	46.1745
A	2017-02-06	49.130001	49.380001	48.959999	49.27	952,100	46.071644
A	2017-02-07	49.419998	49.779999	49.259998	49.639999	2,170,700	46.417618
A	2017-02-08	49.369999	50.029999	49.23	49.93	2,107,100	46.688805
A	2017-02-09	49.93	50.799999	49.93	50.470001	2,557,700	47.193745
A	2017-02-10	50.509998	50.59	50.02	50.360001	2,092,500	47.090893
A	2017-02-13	50.630001	50.889999	50.419998	50.52	1,568,300	47.240501
A	2017-02-14	50.240002	50.68	50.09	50.389999	3,546,900	47.118923
A	2017-02-15	51.139999	51.84	50.619999	51.619999	5,724,500	48.269089
A	2017-02-16	51.68	51.68	50.560001	50.84	2,550,400	47.53973
A	2017-02-17	50.650002	51.639999	50.580002	51.630001	2,195,500	48.278439
A	2017-02-21	51.66	51.799999	51.169998	51.349998	2,037,000	48.016621
A	2017-02-22	51.310001	51.720001	51.189999	51.34	1,632,400	48.007256
A	2017-02-23	51.439999	51.599998	51.200001	51.470001	1,006,900	48.128819
A	2017-02-24	51.380001	51.830002	51.330002	51.740002	1,612,700	48.38131
A	2017-02-27	51.740002	51.939999	51.459999	51.66	1,195,100	48.306492
A	2017-02-28	51.52	51.650002	51.23	51.299999	1,417,800	47.96986
A	2017-03-01	51.619999	52.259998	51.619999	52.040001	2,026,600	48.661831
A	2017-03-02	52.040001	52.080002	51.330002	51.380001	1,706,400	48.04467
A	2017-03-03	51.380001	52.040001	51.150002	51.98	1,824,400	48.605713
A	2017-03-06	51.639999	51.82	51.18	51.25	1,883,700	47.923107
A	2017-03-07	51.060001	51.450001	50.860001	51.209999	2,233,600	47.885708
A	2017-03-08	51.259998	51.57	50.950001	51.41	1,517,600	48.072716
A	2017-03-09	51.419998	51.580002	51.130001	51.43	1,259,400	48.091419
A	2017-03-10	51.689999	52.360001	51.48	52.150002	1,860,500	48.764687
A	2017-03-13	52.139999	52.459999	51.990002	52.450001	1,376,200	49.045208
A	2017-03-14	52.220001	52.259998	51.959999	52.209999	1,203,400	48.820805
A	2017-03-15	53.310001	54.82	53.02	54.099998	4,118,000	50.588097
A	2017-03-16	53.43	54.049999	52.830002	53.049999	2,676,900	49.60627
A	2017-03-17	53.060001	53.529999	52.919998	53.310001	1,936,900	49.849384
A	2017-03-20	53.310001	53.630001	53	53.150002	1,221,400	49.699772
A	2017-03-21	53.279999	53.73	52.48	52.66	1,492,700	49.241573
A	2017-03-22	52.790001	53.470001	52.650002	53.130001	1,257,100	49.681068
A	2017-03-23	53.040001	53.779999	52.720001	53.18	1,717,900	49.727818
A	2017-03-24	54.049999	54.049999	52.84	53.080002	2,015,300	49.634308
A	2017-03-27	52.599998	53.34	52.419998	53.240002	1,446,500	49.783932
A	2017-03-28	53.290001	53.610001	53.099998	53.439999	1,312,700	49.970943
A	2017-03-29	53.259998	53.419998	52.779999	53.119999	1,469,900	49.671726
A	2017-03-30	53.130001	53.43	52.900002	53.32	1,627,400	49.858734
A	2017-03-31	53.07	53.23	52.810001	52.869999	1,705,600	49.560635
A	2017-04-03	52.900002	53.209999	52.73	53.200001	1,550,200	49.86998
A	2017-04-04	53.200001	53.240002	52.48	52.619999	2,017,100	49.326283
A	2017-04-05	52.720001	53.220001	52.700001	52.709999	1,778,300	49.41066
A	2017-04-06	52.700001	53.23	52.259998	53.150002	1,548,200	49.823116
A	2017-04-07	53.07	53.07	52.700001	52.84	1,243,600	49.532513
A	2017-04-10	52.900002	53.259998	52.68	52.720001	1,025,200	49.420029
A	2017-04-11	52.700001	52.900002	52.369999	52.830002	1,520,700	49.52314
A	2017-04-12	52.849998	53.029999	52.470001	52.549999	1,258,200	49.260666
A	2017-04-13	52.43	52.740002	52.310001	52.330002	864,000	49.05444
A	2017-04-17	52.630001	53.709999	52.43	53.459999	1,569,200	50.113708
A	2017-04-18	53.02	53.599998	52.68	53.029999	1,241,000	49.710629
A	2017-04-19	53.349998	53.419998	52.950001	53.07	2,095,700	49.748131
A	2017-04-20	53.330002	53.400002	52.790001	53.130001	1,570,000	49.804363
A	2017-04-21	53.259998	53.389999	52.84	53.27	2,189,400	49.935604
A	2017-04-24	53.93	54.529999	53.91	54.439999	2,257,700	51.032372
A	2017-04-25	54.75	55.189999	54.509998	54.810001	2,181,900	51.379204
A	2017-04-26	55	55.330002	54.810001	54.830002	1,835,000	51.397957
A	2017-04-27	54.93	55.509998	54.830002	55.43	1,529,000	51.960396
A	2017-04-28	55.310001	55.349998	54.84	55.049999	3,078,200	51.604176
A	2017-05-01	55.5	55.990002	55.360001	55.799999	1,897,000	52.307243
A	2017-05-02	55.849998	55.970001	55.509998	55.93	1,693,100	52.429104
A	2017-05-03	55.68	56.259998	55.610001	56.16	1,702,600	52.644707
A	2017-05-04	56.200001	56.75	56.16	56.700001	2,615,600	53.150906
A	2017-05-05	56.849998	56.959999	56.59	56.639999	1,571,500	53.094658
A	2017-05-08	56.650002	56.82	55.93	56.32	2,190,000	52.794693
A	2017-05-09	56.419998	56.889999	56.290001	56.869999	1,559,200	53.310265
A	2017-05-10	56.849998	56.939999	56.080002	56.27	1,566,300	52.74781
A	2017-05-11	56.130001	56.380001	55.799999	56.23	1,347,600	52.710316
A	2017-05-12	56.16	56.400002	55.959999	56.16	1,578,300	52.644707
A	2017-05-15	56.07	56.759998	56.009998	56.700001	1,472,200	53.150906
A	2017-05-16	58.380001	58.380001	56.450001	56.830002	1,032,600	53.27277

Subsets and Splits

No community queries yet

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