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	2017-10-09	66.489998	66.769997	66.019997	66.559998	1,542,300	62.661514
A	2017-10-10	66.68	66.860001	66.220001	66.599998	1,143,100	62.699177
A	2017-10-11	66.68	66.970001	66.339996	66.620003	1,794,800	62.717999
A	2017-10-12	66.650002	67.599998	66.540001	67.540001	1,455,000	63.584118
A	2017-10-13	67.629997	67.82	66.889999	66.989998	943,100	63.066338
A	2017-10-16	67.199997	67.370003	66.769997	66.910004	1,473,400	62.991032
A	2017-10-17	66.68	66.68	65.989998	66.120003	1,711,800	62.247307
A	2017-10-18	66.379997	66.580002	66.07	66.440002	1,150,500	62.548561
A	2017-10-19	66.440002	66.970001	66.059998	66.879997	1,359,100	62.962788
A	2017-10-20	67.190002	67.529999	67.07	67.25	1,506,100	63.311108
A	2017-10-23	67.449997	67.68	66.93	67.019997	1,267,600	63.094582
A	2017-10-24	67.309998	67.550003	66.879997	67.32	1,975,700	63.377014
A	2017-10-25	67.900002	68.519997	67.029999	67.389999	1,795,000	63.442924
A	2017-10-26	67.529999	67.830002	67.199997	67.709999	1,417,900	63.744164
A	2017-10-27	67.809998	68.010002	67.410004	67.970001	1,441,000	63.988941
A	2017-10-30	67.800003	67.93	67.099998	67.489998	846,600	63.537045
A	2017-10-31	67.739998	68.169998	67.540001	68.029999	1,614,400	64.045403
A	2017-11-01	68.199997	68.440002	67.839996	68.019997	1,357,300	64.035995
A	2017-11-02	68.080002	68.379997	67.809998	68.129997	1,856,900	64.139557
A	2017-11-03	68.089996	68.669998	68.010002	68.370003	1,072,300	64.365509
A	2017-11-06	68.269997	68.449997	67.870003	68.220001	995,700	64.224297
A	2017-11-07	68.32	68.639999	68.040001	68.25	956,500	64.252533
A	2017-11-08	68.099998	68.330002	67.769997	68.110001	977,600	64.120735
A	2017-11-09	67.919998	67.980003	66.910004	67.470001	1,665,000	63.518234
A	2017-11-10	67.349998	67.580002	66.699997	66.809998	1,704,300	62.896873
A	2017-11-13	66.449997	67.389999	66.25	67.129997	1,536,400	63.198124
A	2017-11-14	66.980003	67.800003	66.889999	67.459999	2,426,200	63.508823
A	2017-11-15	67.290001	67.559998	66.910004	67.309998	2,042,300	63.367577
A	2017-11-16	67.5	68.949997	67.449997	68.739998	2,300,400	64.713829
A	2017-11-17	68.529999	69.089996	68.290001	68.790001	1,823,100	64.760918
A	2017-11-20	69.279999	70.230003	68.949997	69.959999	4,143,500	65.862396
A	2017-11-21	70.050003	70.809998	67.699997	69.910004	5,330,000	65.815331
A	2017-11-22	69.139999	69.370003	68.300003	68.690002	3,041,600	64.666786
A	2017-11-24	68.839996	69.389999	68.779999	69.360001	1,015,400	65.297523
A	2017-11-27	69.220001	69.489998	69.169998	69.309998	1,439,300	65.250435
A	2017-11-28	69.559998	70.93	69.419998	70.589996	2,473,400	66.455475
A	2017-11-29	70.5	70.839996	68.449997	68.690002	1,904,000	64.666786
A	2017-11-30	68.970001	69.589996	68.209999	69.239998	1,922,500	65.184547
A	2017-12-01	69.190002	70	67.230003	68.690002	2,516,500	64.666786
A	2017-12-04	68.940002	69.169998	66.18	66.239998	2,899,400	62.360252
A	2017-12-05	66.199997	67	65.730003	65.830002	2,384,000	61.974285
A	2017-12-06	65.879997	66.25	65.599998	65.889999	1,690,100	62.030773
A	2017-12-07	65.910004	66.879997	65.769997	66.709999	2,294,500	62.802738
A	2017-12-08	66.940002	67.550003	66.650002	67.379997	2,195,600	63.433514
A	2017-12-11	67.43	67.75	66.480003	67	2,438,600	63.075775
A	2017-12-12	67	67.160004	66.5	67.059998	2,181,000	63.132233
A	2017-12-13	67.230003	67.660004	66.639999	66.68	1,684,600	62.774513
A	2017-12-14	66.68	67.089996	66.370003	66.510002	1,774,600	62.614441
A	2017-12-15	67	67.860001	66.690002	67.610001	2,871,900	63.650021
A	2017-12-18	67.889999	68.510002	67.480003	67.660004	2,306,300	63.697079
A	2017-12-19	67.940002	68.050003	67.489998	67.75	1,469,400	63.781822
A	2017-12-20	67.809998	68.139999	67.160004	67.400002	1,363,000	63.452335
A	2017-12-21	67.510002	67.870003	67.269997	67.519997	1,502,200	63.565292
A	2017-12-22	67.410004	67.540001	66.860001	67.349998	1,221,300	63.405254
A	2017-12-26	67.309998	67.449997	67.050003	67.25	532,700	63.311108
A	2017-12-27	67.209999	67.459999	67.150002	67.300003	1,038,600	63.358173
A	2017-12-28	67.440002	67.480003	67.019997	67.449997	607,000	63.499382
A	2017-12-29	67.5	67.580002	66.93	66.970001	1,064,900	63.187088
A	2018-01-02	67.419998	67.889999	67.339996	67.599998	1,047,800	63.781494
A	2018-01-03	67.620003	69.489998	67.599998	69.32	1,698,900	65.404381
A	2018-01-04	69.540001	69.82	68.779999	68.800003	2,230,700	64.913734
A	2018-01-05	68.730003	70.099998	68.730003	69.900002	1,632,500	65.951591
A	2018-01-08	69.730003	70.330002	69.550003	70.050003	1,613,400	66.093102
A	2018-01-09	70.68	72.330002	70.169998	71.769997	2,666,100	67.715958
A	2018-01-10	71.449997	71.449997	70.110001	70.790001	2,957,200	66.791321
A	2018-01-11	70.919998	71.18	70.300003	70.800003	1,511,100	66.800728
A	2018-01-12	70.730003	71.860001	70.5	71.730003	1,448,100	67.67823
A	2018-01-16	72.019997	72.470001	71.059998	71.230003	1,702,700	67.206459
A	2018-01-17	71.720001	72.309998	71.589996	72.059998	1,824,500	67.989586
A	2018-01-18	72.199997	72.5	71.669998	72.190002	1,828,300	68.112221
A	2018-01-19	72.480003	73.220001	72.059998	73.07	2,266,100	68.942535
A	2018-01-22	73.169998	73.550003	72.599998	73.480003	1,963,700	69.329391
A	2018-01-23	74.050003	74.080002	73.25	73.440002	1,213,400	69.291618
A	2018-01-24	73.660004	73.860001	73.050003	73.580002	1,754,300	69.423729
A	2018-01-25	74.169998	74.489998	73.650002	73.860001	1,664,100	69.687912
A	2018-01-26	74.300003	74.830002	73.589996	74.82	2,386,900	70.593658
A	2018-01-29	74.480003	75	74.300003	74.529999	1,321,900	70.320076
A	2018-01-30	73.989998	74.080002	72.93	72.989998	1,817,000	68.86702
A	2018-01-31	73.769997	74.389999	73.239998	73.43	2,032,800	69.282204
A	2018-02-01	73.18	73.779999	72.510002	72.830002	2,008,200	68.716064
A	2018-02-02	72.32	72.760002	71.220001	71.25	1,955,700	67.225311
A	2018-02-05	70.860001	71.480003	68.18	68.220001	2,860,700	64.366478
A	2018-02-06	66.959999	68.830002	66.129997	68.449997	4,121,200	64.583496
A	2018-02-07	68.190002	69.080002	67.910004	68.059998	1,988,100	64.215492
A	2018-02-08	68.089996	68.160004	65.029999	65.050003	4,163,400	61.375553
A	2018-02-09	66.400002	67.529999	65.290001	66.980003	4,517,000	63.196526
A	2018-02-12	67.459999	69.050003	67.370003	68.43	4,227,600	64.564636
A	2018-02-13	67.970001	68.489998	67.660004	68.339996	1,825,500	64.479706
A	2018-02-14	67.800003	69.889999	67.620003	69.699997	3,637,800	65.762878
A	2018-02-15	74.940002	74.989998	71.220001	72.019997	4,899,100	67.951843
A	2018-02-16	71.970001	72.699997	71.620003	71.970001	2,887,100	67.904655
A	2018-02-20	71.5	71.849998	70.699997	71.080002	2,580,400	67.064934
A	2018-02-21	71.120003	72.699997	70.970001	71.25	1,995,600	67.225311
A	2018-02-22	71.720001	71.760002	70.510002	70.68	2,403,400	66.687531
A	2018-02-23	71.150002	71.370003	70.059998	70.699997	4,227,000	66.706413
A	2018-02-26	71	71.209999	70.010002	70.580002	5,947,400	66.593193
A	2018-02-27	70.75	70.919998	69	69	3,370,500	65.102432
A	2018-02-28	69.419998	70	68.57	68.589996	3,289,200	64.715569
A	2018-03-01	68.470001	68.800003	66.790001	67.379997	2,401,800	63.573952
A	2018-03-02	66.82	67.68	66.650002	67.510002	2,057,300	63.696564

Subsets and Splits

No community queries yet

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