Datasets:

siddharthmb
/

stocks-ohlcv

date stringdate 2011-01-03 00:00:00 2026-01-28 00:00:00	act_symbol stringlengths 1 6 ⌀	open float64 0 100k	high float64 0 87.4k	low float64 0 99.2k	close float64 0 87.4k	volume int64 0 5.75B
2011-01-03	A	41.56	42.14	41.41	41.88	3,572,300
2011-01-03	AACG	3.67	3.76	3.67	3.7	2,400
2011-01-03	AADR	29.98	30.06	29.88	30.06	1,581
2011-01-03	AAIC	24.22	24.74	24.22	24.6	37,908
2011-01-03	AAME	2.06	2.06	2.06	2.06	1,400
2011-01-03	AAON	28.56	29.08	28.52	29.01	103,037
2011-01-03	AAP	66.5	66.74	65.47	65.5	826,328
2011-01-03	AAPL	325.9	330.26	324.84	329.57	15,897,201
2011-01-03	AAU	4.85	5.24	4.66	5.08	1,184,395
2011-01-03	AAWW	56.42	57.09	55.79	55.86	250,482
2011-01-03	AAXJ	64.6	64.82	64.5	64.58	181,660
2011-01-03	AB	23.5	24.18	23.47	23.87	589,035
2011-01-03	ABB	22.62	22.75	22.62	22.72	2,394,570
2011-01-03	ABC	34.26	34.88	34.25	34.32	2,607,715
2011-01-03	ABCB	10.65	11.06	10.65	10.85	129,184
2011-01-03	ABEO	2.48	2.55	2.41	2.47	12,975
2011-01-03	ABG	18.79	18.9	18.52	18.76	298,010
2011-01-03	ABIO	3.18	3.2	3.12	3.15	35,392
2011-01-03	ABM	26.53	27	26.53	26.81	277,480
2011-01-03	ABMD	9.72	9.87	9.59	9.8	189,620
2011-01-03	ABR	6.03	6.03	5.75	5.82	79,408
2011-01-03	ABT	48.29	48.29	47.77	47.82	9,140,399
2011-01-03	ABUS	4.58	4.63	4.5	4.63	425
2011-01-03	ACAD	1.19	1.27	1.13	1.22	977,367
2011-01-03	ACC	31.94	32.38	31.91	32.36	423,383
2011-01-03	ACCO	8.62	8.9	8.59	8.83	272,391
2011-01-03	ACER	1.47	1.55	1.42	1.52	119,754
2011-01-03	ACGL	88.7	88.7	88.01	88.49	446,258
2011-01-03	ACH	23.18	23.87	23.18	23.71	512,833
2011-01-03	ACHV	16.94	16.99	16.57	16.83	34,062
2011-01-03	ACIW	27.19	27.85	26.87	27.45	80,509
2011-01-03	ACLS	3.55	3.72	3.51	3.62	1,193,924
2011-01-03	ACM	28.2	28.45	28.17	28.32	392,805
2011-01-03	ACN	48.66	49.37	48.55	48.59	2,508,623
2011-01-03	ACNB	15.2	15.5	15.2	15.25	8,428
2011-01-03	ACOR	27.41	27.54	26.94	27	467,029
2011-01-03	ACR	7.41	7.47	7.34	7.44	632,371
2011-01-03	ACTG	25.97	26.4	25.75	25.77	281,021
2011-01-03	ACU	9.62	9.75	9.62	9.7	2,400
2011-01-03	ACWI	47.16	47.37	47.14	47.16	521,990
2011-01-03	ACWX	44.39	44.53	44.3	44.41	135,868
2011-01-03	ACY	18.45	18.83	18.45	18.65	6,982
2011-01-03	ADBE	30.83	31.48	30.79	31.29	6,245,582
2011-01-03	ADC	26.34	26.34	25.9	26.07	131,388
2011-01-03	ADES	11.1	11.75	11.06	11.4	79,266
2011-01-03	ADI	37.68	38.43	37.13	37.95	3,606,175
2011-01-03	ADM	30.39	30.55	30.13	30.4	5,111,863
2011-01-03	ADMP	0.21	0.23	0.21	0.21	18,723
2011-01-03	ADP	46.75	47.44	46.73	47.05	3,226,124
2011-01-03	ADRE	48.66	48.81	48.47	48.55	80,253
2011-01-03	ADS	71.93	72.97	71.7	72.52	863,821
2011-01-03	ADSK	38.63	39.85	38.63	39.27	2,969,446
2011-01-03	ADTN	36.38	36.88	36.32	36.42	1,062,231
2011-01-03	ADUS	4.19	4.25	4.16	4.25	6,362
2011-01-03	ADX	10.78	10.88	10.78	10.86	142,443
2011-01-03	ADXS	0.12	0.13	0.12	0.12	285,928
2011-01-03	AE	24.11	24.75	24.11	24.49	9,112
2011-01-03	AEB	20.9	21	20.88	20.9	21,796
2011-01-03	AEE	28.33	28.34	28.12	28.25	1,159,929
2011-01-03	AEF	22.54	22.75	21.91	22.25	147,454
2011-01-03	AEG	6.18	6.22	6.14	6.21	846,825
2011-01-03	AEGN	26.9	28.59	26.19	28.22	314,649
2011-01-03	AEHL	7.9	8.47	7.9	8.07	33,948
2011-01-03	AEHR	1.19	1.2	1.15	1.18	16,873
2011-01-03	AEIS	13.88	14.16	13.72	13.84	536,509
2011-01-03	AEL	12.7	12.9	12.67	12.86	330,627
2011-01-03	AEM	76.86	77	73.02	73.36	3,158,396
2011-01-03	AEMD	0.21	0.21	0.19	0.2	75,249
2011-01-03	AEO	14.68	14.7	14.37	14.5	5,971,026
2011-01-03	AEP	36.27	36.3	36	36.25	1,882,186
2011-01-03	AER	14.2	14.26	13.97	14.02	292,883
2011-01-03	AES	12.34	12.68	12.23	12.54	10,313,415
2011-01-03	AEY	3.15	3.18	3.09	3.1	27,209
2011-01-03	AEZS	1.75	1.8	1.73	1.74	1,673,626
2011-01-03	AFB	12.95	12.96	12.75	12.8	91,902
2011-01-03	AFG	32.6	33	32.6	32.94	261,309
2011-01-03	AFK	35.11	35.76	35.05	35.25	57,684
2011-01-03	AFL	56.98	57.84	56.88	57.54	2,960,425
2011-01-03	AG	15	16.45	14.86	15.6	625,425
2011-01-03	AGCO	51.21	53.22	51.09	52.89	2,281,135
2011-01-03	AGD	7.45	7.48	7.37	7.47	161,395
2011-01-03	AGEN	1.01	1.06	1	1.06	585,843
2011-01-03	AGG	105.4	105.68	105.3	105.63	739,658
2011-01-03	AGM	16.54	16.7	16.32	16.56	107,740
2011-01-03	AGNC	28.75	28.8	28.46	28.69	2,390,589
2011-01-03	AGO	17.96	19.08	17.89	18.77	3,278,437
2011-01-03	AGQ	159.96	161.45	154.48	156.59	1,210,192
2011-01-03	AGX	9.31	9.45	9.22	9.32	10,573
2011-01-03	AGYS	5.69	5.82	5.53	5.79	130,237
2011-01-03	AGZ	109.68	109.68	109.41	109.54	7,810
2011-01-03	AHC	8.79	8.86	8.63	8.83	13,713
2011-01-03	AHPI	4.35	4.35	4	4.2	2,721
2011-01-03	AHT	9.76	9.77	9.6	9.71	730,359
2011-01-03	AIA	47.65	47.73	47.44	47.58	62,632
2011-01-03	AIG	58.34	58.47	57	58.05	5,413,042
2011-01-03	AIKI	0.73	0.79	0.72	0.76	206,521
2011-01-03	AIM	0.49	0.51	0.49	0.49	351,678
2011-01-03	AIMC	20.09	20.96	20.03	20.82	264,057
2011-01-03	AIN	23.98	24.88	23.95	24.72	80,780
2011-01-03	AINV	11.17	11.5	11.16	11.28	1,534,397

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 50