Search is not available for this dataset
Adj Close
float64 106
179
| Close
float64 109
182
| High
float64 111
183
| Low
float64 107
179
| Open
float64 109
183
| Volume
int64 35.2M
195M
| SMA_50
float64 115
173
| SMA_200
float64 88.6
161
| RSI
float64 3.14
88.5
| Target
int64 0
1
|
|---|---|---|---|---|---|---|---|---|---|
117.963226
| 120.709999
| 121.199997
| 118.150002
| 118.720001
| 112,559,200
| 116.922999
| 88.5935
| 63.102261
| 0
|
116.311684
| 119.019997
| 121.550003
| 118.809998
| 121.279999
| 115,393,800
| 117.025349
| 88.813162
| 56.510575
| 0
|
113.340858
| 115.980003
| 120.419998
| 115.660004
| 119.959999
| 120,639,300
| 117.122699
| 89.021275
| 52.833593
| 0
|
114.836037
| 117.510002
| 118.980003
| 115.629997
| 116.199997
| 124,423,700
| 117.218349
| 89.234075
| 52.563335
| 0
|
114.210617
| 116.870003
| 118.709999
| 116.449997
| 116.669998
| 89,946,000
| 117.36825
| 89.445437
| 50.12188
| 0
|
113.116096
| 115.75
| 118.040001
| 114.589996
| 117.449997
| 101,988,000
| 117.423049
| 89.6452
| 54.524367
| 0
|
112.422234
| 115.040001
| 116.550003
| 114.279999
| 116.389999
| 82,572,600
| 117.423649
| 89.833362
| 47.335768
| 0
|
112.432007
| 115.050003
| 116.550003
| 112.879997
| 114.010002
| 111,850,700
| 117.426499
| 90.0207
| 53.926047
| 0
|
113.946747
| 116.599998
| 117.279999
| 114.540001
| 115.489998
| 92,276,800
| 117.466349
| 90.2075
| 53.206743
| 0
|
108.669632
| 111.199997
| 115.43
| 111.099998
| 115.050003
| 143,937,800
| 117.379099
| 90.37265
| 43.497752
| 1
|
112.695885
| 115.32
| 116.93
| 112.199997
| 112.370003
| 146,129,200
| 117.371349
| 90.560075
| 47.348118
| 1
|
106.382866
| 108.860001
| 111.989998
| 107.720001
| 111.059998
| 190,272,600
| 117.183049
| 90.710325
| 24.22031
| 1
|
106.29493
| 108.769997
| 110.68
| 107.32
| 109.110001
| 122,866,900
| 116.871049
| 90.855762
| 27.107319
| 1
|
107.92691
| 110.440002
| 111.489998
| 108.730003
| 109.660004
| 107,624,400
| 116.562699
| 91.01225
| 31.146972
| 1
|
112.334305
| 114.949997
| 115.589996
| 112.349998
| 114.139999
| 138,235,500
| 116.365199
| 91.189875
| 41.149352
| 1
|
116.321465
| 119.029999
| 119.620003
| 116.870003
| 117.949997
| 126,387,100
| 116.215349
| 91.385987
| 50.014317
| 1
|
116.189301
| 118.690002
| 119.199997
| 116.129997
| 118.32
| 114,457,900
| 116.088949
| 91.58155
| 54.204156
| 1
|
113.869225
| 116.32
| 121.989998
| 116.050003
| 120.5
| 154,515,300
| 115.919199
| 91.776962
| 48.200783
| 1
|
113.526604
| 115.970001
| 117.589996
| 114.129997
| 115.550003
| 138,023,400
| 115.6578
| 91.9597
| 48.62721
| 1
|
116.972427
| 119.489998
| 119.629997
| 116.440002
| 117.190002
| 112,295,000
| 115.364
| 92.151725
| 55.315517
| 0
|
116.698357
| 119.209999
| 120.529999
| 118.57
| 119.620003
| 103,162,300
| 115.1202
| 92.342937
| 55.999997
| 0
|
116.747299
| 119.260002
| 119.669998
| 117.870003
| 119.440002
| 81,581,900
| 115.0878
| 92.55235
| 56.050588
| 0
|
117.765373
| 120.300003
| 120.989998
| 118.150002
| 118.919998
| 91,183,000
| 115.0746
| 92.768025
| 55.396738
| 0
|
116.874542
| 119.389999
| 120.669998
| 118.959999
| 119.550003
| 74,271,000
| 115.206
| 92.966412
| 63.746224
| 0
|
115.543213
| 118.029999
| 119.82
| 118
| 118.610001
| 76,322,100
| 115.2202
| 93.15475
| 55.012946
| 0
|
116.14035
| 118.639999
| 119.059998
| 116.809998
| 117.589996
| 74,113,000
| 115.3232
| 93.341437
| 73.087807
| 0
|
114.867729
| 117.339996
| 118.769997
| 117.290001
| 118.639999
| 73,604,300
| 115.43
| 93.5281
| 69.138001
| 1
|
111.451279
| 113.849998
| 117.620003
| 113.75
| 117.18
| 127,959,300
| 115.3998
| 93.695412
| 57.042536
| 1
|
112.743469
| 115.169998
| 115.849998
| 112.589996
| 113.910004
| 113,874,200
| 115.3924
| 93.87175
| 50.523314
| 1
|
113.585342
| 116.029999
| 116.75
| 115.169998
| 115.550003
| 76,499,200
| 115.4704
| 94.0429
| 41.573035
| 1
|
114.133545
| 116.589996
| 117.489998
| 116.220001
| 116.57
| 46,691,300
| 115.5954
| 94.219762
| 44.173125
| 1
|
116.54171
| 119.050003
| 120.970001
| 116.809998
| 116.970001
| 169,410,200
| 115.8396
| 94.408825
| 57.537278
| 1
|
120.134384
| 122.720001
| 123.470001
| 120.010002
| 121.010002
| 127,728,200
| 116.0924
| 94.623675
| 65.748944
| 1
|
120.486816
| 123.080002
| 123.370003
| 120.889999
| 122.019997
| 89,004,200
| 116.3178
| 94.83455
| 59.824854
| 0
|
120.34977
| 122.940002
| 123.779999
| 122.209999
| 123.519997
| 78,967,600
| 116.6342
| 95.048875
| 60.28682
| 1
|
119.674301
| 122.25
| 122.860001
| 121.519997
| 122.599998
| 78,260,400
| 116.9148
| 95.268812
| 57.964827
| 1
|
121.1427
| 123.75
| 124.57
| 122.25
| 122.309998
| 86,712,000
| 117.1442
| 95.514837
| 58.970346
| 0
|
121.759415
| 124.379997
| 124.980003
| 123.089996
| 124.370003
| 82,225,500
| 117.3326
| 95.776637
| 63.166218
| 1
|
119.214188
| 121.779999
| 125.949997
| 121
| 124.529999
| 115,089,200
| 117.4864
| 96.019725
| 59.286775
| 1
|
120.643433
| 123.239998
| 123.870003
| 120.150002
| 120.5
| 81,312,200
| 117.635
| 96.294025
| 60.931555
| 1
|
119.830933
| 122.410004
| 122.760002
| 120.550003
| 122.43
| 86,939,800
| 117.7474
| 96.564375
| 62.323795
| 1
|
119.214188
| 121.779999
| 123.349998
| 121.540001
| 122.599998
| 79,184,500
| 117.9226
| 96.799762
| 72.388483
| 1
|
125.185677
| 127.879997
| 127.900002
| 124.129997
| 124.339996
| 157,243,700
| 118.1502
| 97.077512
| 78.257004
| 1
|
125.117142
| 127.809998
| 128.369995
| 126.559998
| 127.410004
| 98,208,600
| 118.4432
| 97.338137
| 77.142858
| 1
|
125.98838
| 128.699997
| 129.580002
| 128.039993
| 128.899994
| 94,359,800
| 118.7156
| 97.615487
| 77.48525
| 1
|
123.991386
| 126.660004
| 129.100006
| 126.120003
| 128.960007
| 192,541,500
| 118.9494
| 97.8875
| 67.607602
| 1
|
125.52829
| 128.229996
| 128.309998
| 123.449997
| 125.019997
| 121,251,600
| 119.1746
| 98.195937
| 64.120965
| 1
|
129.101379
| 131.880005
| 134.410004
| 129.649994
| 131.610001
| 168,904,800
| 119.3242
| 98.498662
| 69.298263
| 1
|
128.200821
| 130.960007
| 132.429993
| 130.779999
| 132.160004
| 88,223,700
| 119.5214
| 98.809175
| 67.005956
| 1
|
129.189484
| 131.970001
| 133.460007
| 131.100006
| 131.320007
| 54,930,100
| 119.737
| 99.158737
| 70.334749
| 0
|
133.810059
| 136.690002
| 137.339996
| 133.509995
| 133.990005
| 124,486,200
| 120.0566
| 99.494725
| 73.856954
| 0
|
132.028397
| 134.869995
| 138.789993
| 134.339996
| 138.050003
| 121,047,300
| 120.3736
| 99.866312
| 68.527025
| 0
|
130.902634
| 133.720001
| 135.990005
| 133.399994
| 135.580002
| 96,452,100
| 120.7284
| 100.218837
| 72.226376
| 0
|
129.894318
| 132.690002
| 134.740005
| 131.720001
| 134.080002
| 99,116,600
| 121.032
| 100.57395
| 67.877431
| 0
|
126.683418
| 129.410004
| 133.610001
| 126.760002
| 133.520004
| 143,301,900
| 121.2828
| 100.915025
| 62.119118
| 0
|
128.249741
| 131.009995
| 131.740005
| 128.429993
| 128.889999
| 97,664,900
| 121.588
| 101.283525
| 65.460642
| 0
|
123.932648
| 126.599998
| 131.050003
| 126.379997
| 127.720001
| 155,088,000
| 121.8192
| 101.636062
| 47.727273
| 1
|
128.161621
| 130.919998
| 131.630005
| 127.860001
| 128.360001
| 109,578,200
| 122.1366
| 101.982062
| 54.797907
| 0
|
129.267822
| 132.050003
| 132.630005
| 130.229996
| 132.429993
| 105,158,200
| 122.4456
| 102.335412
| 55.130181
| 0
|
126.262489
| 128.979996
| 130.169998
| 128.5
| 129.190002
| 100,384,500
| 122.8012
| 102.657262
| 53.444169
| 0
|
126.086288
| 128.800003
| 129.690002
| 126.860001
| 128.5
| 91,951,100
| 123.0708
| 102.991587
| 50.882638
| 1
|
128.132233
| 130.889999
| 131.449997
| 128.490005
| 128.759995
| 88,636,800
| 123.5114
| 103.327525
| 48.389186
| 1
|
126.193962
| 128.910004
| 131
| 128.759995
| 130.800003
| 90,221,800
| 123.9142
| 103.654212
| 46.775709
| 1
|
124.461266
| 127.139999
| 130.220001
| 127
| 128.779999
| 111,598,500
| 124.2482
| 103.988775
| 42.58064
| 1
|
125.136734
| 127.830002
| 128.710007
| 126.940002
| 127.779999
| 90,757,300
| 124.5058
| 104.321762
| 34.467034
| 1
|
129.248245
| 132.029999
| 132.490005
| 128.550003
| 128.660004
| 104,319,500
| 124.7658
| 104.68015
| 45.404533
| 1
|
133.986282
| 136.869995
| 139.669998
| 133.589996
| 133.800003
| 120,150,900
| 125.1294
| 105.036412
| 54.553333
| 1
|
136.139893
| 139.070007
| 139.850006
| 135.020004
| 136.279999
| 114,459,400
| 125.5844
| 105.407475
| 58.92059
| 0
|
139.908798
| 142.919998
| 145.089996
| 136.539993
| 143.070007
| 157,611,700
| 126.1234
| 105.789487
| 68.593448
| 0
|
140.143723
| 143.160004
| 144.300003
| 141.369995
| 143.600006
| 98,390,600
| 126.5968
| 106.1703
| 67.372046
| 0
|
139.06694
| 142.059998
| 144.300003
| 140.410004
| 143.429993
| 140,843,800
| 127.0538
| 106.539037
| 74.415656
| 0
|
134.20163
| 137.089996
| 141.990005
| 136.699997
| 139.520004
| 142,621,100
| 127.4104
| 106.865675
| 59.548121
| 1
|
129.179703
| 131.960007
| 136.740005
| 130.210007
| 135.830002
| 177,523,800
| 127.6436
| 107.169937
| 49.876072
| 1
|
131.313782
| 134.139999
| 135.380005
| 130.929993
| 133.75
| 106,239,800
| 127.9386
| 107.482275
| 57.284029
| 1
|
132.145874
| 134.990005
| 136.309998
| 134.610001
| 135.729996
| 83,305,400
| 128.2778
| 107.803725
| 58.575787
| 1
|
131.117966
| 133.940002
| 135.770004
| 133.610001
| 135.759995
| 89,880,900
| 128.5838
| 108.127262
| 54.350931
| 1
|
134.495316
| 137.389999
| 137.399994
| 134.589996
| 136.300003
| 84,183,100
| 128.9848
| 108.47875
| 61.610069
| 0
|
134.078659
| 136.759995
| 137.419998
| 135.860001
| 137.350006
| 75,693,800
| 129.443
| 108.817425
| 63.595243
| 0
|
134.225708
| 136.910004
| 136.960007
| 134.919998
| 136.029999
| 71,297,200
| 129.8778
| 109.158187
| 63.030997
| 0
|
133.343369
| 136.009995
| 137.880005
| 135.850006
| 136.619995
| 76,774,200
| 130.2774
| 109.484525
| 56.309437
| 0
|
132.735489
| 135.389999
| 136.990005
| 134.399994
| 136.479996
| 73,046,600
| 130.6534
| 109.807512
| 47.291372
| 0
|
132.480606
| 135.130005
| 136.389999
| 133.770004
| 135.899994
| 64,280,000
| 130.975
| 110.134937
| 42.237979
| 0
|
132.715866
| 135.369995
| 135.529999
| 133.690002
| 134.350006
| 60,145,100
| 131.228
| 110.452125
| 32.65962
| 0
|
130.578613
| 133.190002
| 136.009995
| 132.789993
| 135.490005
| 80,576,300
| 131.4302
| 110.750825
| 28.975106
| 0
|
128.274689
| 130.839996
| 132.220001
| 129.470001
| 131.25
| 97,918,500
| 131.5882
| 111.043687
| 27.524028
| 0
|
127.166901
| 129.710007
| 130
| 127.410004
| 129.199997
| 96,856,700
| 131.7374
| 111.325787
| 32.528417
| 0
|
127.32373
| 129.869995
| 130.710007
| 128.800003
| 130.240005
| 87,668,800
| 131.8598
| 111.603187
| 43.529367
| 0
|
123.529602
| 126
| 129.720001
| 125.599998
| 128.009995
| 103,916,400
| 131.8922
| 111.8574
| 27.186076
| 1
|
123.392342
| 125.860001
| 126.709999
| 118.389999
| 123.760002
| 158,273,000
| 131.9738
| 112.107025
| 23.350792
| 0
|
122.892334
| 125.349998
| 125.559998
| 122.230003
| 124.940002
| 111,039,900
| 132.016
| 112.346112
| 24.110857
| 0
|
118.617828
| 120.989998
| 126.459999
| 120.540001
| 124.68
| 148,199,500
| 131.9876
| 112.5573
| 3.142791
| 0
|
118.88253
| 121.260002
| 124.849998
| 121.199997
| 122.589996
| 164,560,400
| 131.9772
| 112.774337
| 4.784091
| 1
|
125.284492
| 127.790001
| 127.93
| 122.790001
| 123.75
| 116,307,900
| 131.9754
| 113.028725
| 30.612211
| 0
|
122.666855
| 125.120003
| 128.720001
| 125.010002
| 128.410004
| 102,260,900
| 131.9216
| 113.2674
| 28.469729
| 0
|
119.666855
| 122.059998
| 125.709999
| 121.839996
| 124.809998
| 112,966,300
| 131.7888
| 113.493062
| 25.964626
| 0
|
117.774681
| 120.129997
| 123.599998
| 118.620003
| 121.75
| 178,155,000
| 131.6582
| 113.700012
| 24.489758
| 1
|
119.039398
| 121.419998
| 121.940002
| 117.57
| 120.980003
| 153,766,600
| 131.522
| 113.915687
| 27.093587
| 0
|
114.078598
| 116.360001
| 121
| 116.209999
| 120.93
| 154,376,600
| 131.2116
| 114.09845
| 24.752462
| 1
|
118.715866
| 121.089996
| 122.059998
| 118.790001
| 119.029999
| 129,525,800
| 131.0142
| 114.307837
| 36.348353
| 1
|
117.62764
| 119.980003
| 122.169998
| 119.449997
| 121.690002
| 111,943,300
| 130.7744
| 114.509125
| 36.368718
| 1
|
End of preview. Expand
in Data Studio
Yahoo Shares
This data set contains historical share information for the analysis and modelling of share price predictions. It can be used to train machine learning models that predict future share prices. All data was retrieved from the Yahoo Finance API.
Content of the data record
| Column | Description |
|---|---|
| Adj Close | Adjusted closing price |
| Close | Closing price |
| High | Highest price of the day |
| Low | Lowest price of the day |
| Open | Opening price |
| Volume | Trading Volume |
| SMA_50 | 50-day average |
| SMA_200 | 200-day moving average |
| RSI | Relative Strength Index |
| Target | Target value (0 or 1) for labelling buy and sell decisions |
Utilisation
This data set is suitable for projects such as
- Time series analysis
- Prediction models for stock prices
- Classification of buy/sell signals
Licence
The dataset is released for educational and research purposes only. Please cite the source if you use it in publications.
- Downloads last month
- 2