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 ⌀
AA	1964-07-17	6.958688	7.071328	6.958688	7.071328	133,833	1.672927
AA	1964-07-20	7.071328	7.083844	7.046297	7.058813	60,924	1.669967
AA	1964-07-21	7.046297	7.046297	6.996234	6.996234	46,941	1.655162
AA	1964-07-22	6.996234	7.033781	6.996234	6.996234	55,930	1.655162
AA	1964-07-23	6.983719	6.983719	6.833531	6.858563	48,939	1.622591
AA	1964-07-24	6.858563	6.858563	6.8085	6.8085	42,946	1.610748
AA	1964-07-27	6.8085	6.846047	6.733406	6.758438	48,939	1.598905
AA	1964-07-28	6.758438	6.758438	6.695859	6.708375	49,938	1.58706
AA	1964-07-29	6.720891	6.833531	6.720891	6.758438	54,931	1.598905
AA	1964-07-30	6.783469	6.8085	6.783469	6.8085	50,936	1.610748
AA	1964-07-31	6.8085	6.833531	6.758438	6.758438	39,950	1.598905
AA	1964-08-03	6.758438	6.795984	6.758438	6.758438	41,948	1.598905
AA	1964-08-04	6.745922	6.745922	6.620766	6.658313	66,916	1.575217
AA	1964-08-05	6.658313	6.770953	6.60825	6.733406	42,946	1.592982
AA	1964-08-06	6.733406	6.733406	6.508125	6.508125	50,936	1.539685
AA	1964-08-07	6.508125	6.658313	6.508125	6.658313	46,941	1.575217
AA	1964-08-10	6.658313	6.683344	6.60825	6.683344	22,971	1.581139
AA	1964-08-11	6.683344	6.733406	6.658313	6.670828	46,941	1.585304
AA	1964-08-12	6.670828	6.858563	6.658313	6.833531	45,943	1.623967
AA	1964-08-13	6.833531	6.908625	6.8085	6.8085	74,906	1.61802
AA	1964-08-14	6.795984	6.795984	6.758438	6.758438	11,985	1.606122
AA	1964-08-17	6.758438	6.8085	6.720891	6.758438	38,951	1.606122
AA	1964-08-18	6.758438	6.758438	6.708375	6.733406	28,964	1.600174
AA	1964-08-19	6.733406	6.745922	6.645797	6.645797	30,961	1.579354
AA	1964-08-20	6.60825	6.60825	6.558188	6.595734	34,956	1.567457
AA	1964-08-21	6.558188	6.558188	6.483094	6.483094	30,961	1.540688
AA	1964-08-24	6.483094	6.508125	6.458063	6.470578	33,958	1.537714
AA	1964-08-25	6.470578	6.533156	6.458063	6.508125	53,933	1.546637
AA	1964-08-26	6.508125	6.520641	6.458063	6.483094	35,955	1.540688
AA	1964-08-27	6.483094	6.508125	6.458063	6.508125	15,980	1.546637
AA	1964-08-28	6.558188	6.645797	6.558188	6.633281	42,946	1.57638
AA	1964-08-31	6.633281	6.658313	6.558188	6.558188	18,976	1.558535
AA	1964-09-01	6.558188	6.60825	6.558188	6.60825	56,929	1.570431
AA	1964-09-02	6.60825	6.758438	6.60825	6.708375	89,888	1.594225
AA	1964-09-03	6.708375	6.720891	6.658313	6.658313	73,908	1.582329
AA	1964-09-04	6.708375	6.733406	6.708375	6.708375	24,969	1.594225
AA	1964-09-08	6.733406	6.8085	6.733406	6.8085	36,954	1.61802
AA	1964-09-09	6.8085	6.908625	6.795984	6.896109	95,880	1.63884
AA	1964-09-10	6.896109	6.983719	6.871078	6.871078	82,896	1.632892
AA	1964-09-11	6.871078	6.871078	6.758438	6.783469	66,916	1.612072
AA	1964-09-14	6.708375	6.708375	6.545672	6.595734	34,956	1.567457
AA	1964-09-15	6.595734	6.60825	6.508125	6.508125	73,908	1.546637
AA	1964-09-16	6.508125	6.508125	6.408	6.433031	63,920	1.528791
AA	1964-09-17	6.433031	6.670828	6.370453	6.60825	416,479	1.570431
AA	1964-09-18	6.60825	6.695859	6.533156	6.595734	131,835	1.567457
AA	1964-09-21	6.595734	6.595734	6.533156	6.570703	85,893	1.561507
AA	1964-09-22	6.595734	6.683344	6.595734	6.670828	64,919	1.585304
AA	1964-09-23	6.670828	6.695859	6.633281	6.633281	70,911	1.57638
AA	1964-09-24	6.633281	6.695859	6.633281	6.683344	114,856	1.588277
AA	1964-09-25	6.658313	6.658313	6.545672	6.545672	37,953	1.555559
AA	1964-09-28	6.545672	6.620766	6.508125	6.620766	62,921	1.573406
AA	1964-09-29	6.620766	6.620766	6.483094	6.558188	87,890	1.558535
AA	1964-09-30	6.558188	6.583219	6.533156	6.558188	56,929	1.558535
AA	1964-10-01	6.558188	6.558188	6.408	6.408	59,925	1.522843
AA	1964-10-02	6.395484	6.395484	6.320391	6.332906	43,945	1.504996
AA	1964-10-05	6.357938	6.433031	6.357938	6.357938	42,946	1.510944
AA	1964-10-06	6.357938	6.420516	6.307875	6.307875	79,900	1.499048
AA	1964-10-07	6.307875	6.320391	6.257813	6.257813	62,921	1.48715
AA	1964-10-08	6.257813	6.282844	6.132656	6.170203	103,870	1.46633
AA	1964-10-09	6.195234	6.257813	6.195234	6.20775	74,906	1.475253
AA	1964-10-12	6.20775	6.232781	6.195234	6.20775	33,958	1.475253
AA	1964-10-13	6.220266	6.282844	6.220266	6.270328	73,908	1.490126
AA	1964-10-14	6.282844	6.370453	6.282844	6.345422	55,930	1.50797
AA	1964-10-15	6.332906	6.332906	6.270328	6.270328	71,910	1.490126
AA	1964-10-16	6.320391	6.395484	6.320391	6.345422	72,909	1.50797
AA	1964-10-19	6.332906	6.332906	6.232781	6.245297	112,859	1.484177
AA	1964-10-20	6.245297	6.320391	6.232781	6.282844	79,900	1.493099
AA	1964-10-21	6.282844	6.282844	6.170203	6.170203	124,844	1.46633
AA	1964-10-22	6.170203	6.182719	6.095109	6.095109	163,795	1.448486
AA	1964-10-23	6.095109	6.132656	6.020016	6.020016	126,841	1.430639
AA	1964-10-26	6.020016	6.057563	5.957438	5.969953	164,794	1.418741
AA	1964-10-27	6.0075	6.120141	6.0075	6.020016	118,851	1.430639
AA	1964-10-28	6.057563	6.132656	6.057563	6.057563	39,950	1.439562
AA	1964-10-29	6.057563	6.132656	6.032531	6.032531	130,836	1.433613
AA	1964-10-30	6.082594	6.145172	6.082594	6.120141	75,905	1.454434
AA	1964-11-02	6.120141	6.145172	6.095109	6.145172	65,918	1.460381
AA	1964-11-04	6.145172	6.195234	6.132656	6.145172	104,869	1.460381
AA	1964-11-05	6.145172	6.182719	6.082594	6.082594	72,909	1.445511
AA	1964-11-06	6.070078	6.070078	6.045047	6.057563	171,785	1.439562
AA	1964-11-09	6.082594	6.132656	6.082594	6.132656	117,853	1.464671
AA	1964-11-10	6.132656	6.170203	6.032531	6.045047	44,944	1.443746
AA	1964-11-11	6.045047	6.082594	6.032531	6.032531	47,940	1.440758
AA	1964-11-12	6.032531	6.032531	5.982469	5.982469	75,905	1.428801
AA	1964-11-13	5.982469	5.994984	5.969953	5.994984	70,911	1.43179
AA	1964-11-16	5.994984	6.182719	5.969953	6.157688	313,608	1.47065
AA	1964-11-17	6.257813	6.370453	6.257813	6.345422	102,871	1.515485
AA	1964-11-18	6.382969	6.483094	6.382969	6.445547	97,878	1.539399
AA	1964-11-19	6.445547	6.483094	6.433031	6.433031	64,919	1.53641
AA	1964-11-20	6.433031	6.433031	6.345422	6.357938	49,938	1.518474
AA	1964-11-23	6.357938	6.408	6.357938	6.395484	39,950	1.527443
AA	1964-11-24	6.382969	6.382969	6.257813	6.307875	94,881	1.506518
AA	1964-11-25	6.295359	6.295359	6.270328	6.270328	83,895	1.497551
AA	1964-11-27	6.270328	6.295359	6.232781	6.295359	61,923	1.503529
AA	1964-11-30	6.295359	6.295359	6.257813	6.257813	48,939	1.494563
AA	1964-12-01	6.257813	6.270328	6.170203	6.170203	40,949	1.473637
AA	1964-12-02	6.170203	6.270328	6.170203	6.245297	71,910	1.491573
AA	1964-12-03	6.245297	6.282844	6.232781	6.245297	41,948	1.491573
AA	1964-12-04	6.245297	6.282844	6.232781	6.232781	53,933	1.488584
AA	1964-12-07	6.232781	6.270328	6.232781	6.245297	25,968	1.491573
AA	1964-12-08	6.232781	6.232781	6.145172	6.145172	34,956	1.46766

Subsets and Splits

No community queries yet

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