Datasets:
lallantop
/
stocks_values

Dataset card Data Studio Files
xet
 Community
1
Date
stringlengths
25
25
Open
float64
-0
29M
⌀
High
float64
-0
35.7M
⌀
Low
float64
-0
27.5M
⌀
Close
float64
-0
29M
⌀
Volume
int64
0
7.42B
Dividends
float64
0
19k
Stock Splits
float64
0
310
1992-05-13 00:00:00-04:00
2
2
2
2
900
0
0
1992-05-14 00:00:00-04:00
2
2
2
2
0
0
0
1992-05-15 00:00:00-04:00
2
2
2
2
900
0
0
1992-05-18 00:00:00-04:00
2
2
2
2
0
0
0
1992-05-19 00:00:00-04:00
2
2
2
2
800
0
0
1992-05-20 00:00:00-04:00
2.25
2.25
2.25
2.25
2,400
0
0
1992-05-21 00:00:00-04:00
2
2.25
2
2
3,800
0
0
1992-05-22 00:00:00-04:00
2
2
2
2
0
0
0
1992-05-26 00:00:00-04:00
2.25
2.25
2
2.25
1,500
0
0
1992-05-27 00:00:00-04:00
2.25
2.25
2.25
2.25
0
0
0
1992-05-28 00:00:00-04:00
2.25
2.25
2.25
2.25
0
0
0
1992-05-29 00:00:00-04:00
2
2.3752
2
2
3,500
0
0
1992-06-01 00:00:00-04:00
2
2.5
2
2
1,300
0
0
1992-06-02 00:00:00-04:00
2
2.25
2
2
4,500
0
0
1992-06-03 00:00:00-04:00
2
2
2
2
0
0
0
1992-06-04 00:00:00-04:00
2
2
2
2
0
0
0
1992-06-05 00:00:00-04:00
2
2
2
2
0
0
0
1992-06-08 00:00:00-04:00
2
2
2
2
0
0
0
1992-06-09 00:00:00-04:00
1.75
1.75
1.75
1.75
0
0
0
1992-06-10 00:00:00-04:00
2
2
2
2
800
0
0
1992-06-11 00:00:00-04:00
2
2
1.8752
2
1,500
0
0
1992-06-12 00:00:00-04:00
2.25
2.25
1.75
2.25
1,000
0
0
1992-06-15 00:00:00-04:00
2
2.5
2
2
9,600
0
0
1992-06-16 00:00:00-04:00
2.75
2.75
2
2.75
500
0
0
1992-06-17 00:00:00-04:00
2
2
2
2
300
0
0
1992-06-18 00:00:00-04:00
2
2
2
2
800
0
0
1992-06-19 00:00:00-04:00
2
2
2
2
0
0
0
1992-06-22 00:00:00-04:00
2.25
2.5
2
2.25
6,000
0
0
1992-06-23 00:00:00-04:00
2
2
2
2
500
0
0
1992-06-24 00:00:00-04:00
2
2
2
2
0
0
0
1992-06-25 00:00:00-04:00
2
2
2
2
0
0
0
1992-06-26 00:00:00-04:00
2
2
2
2
400
0
0
1992-06-29 00:00:00-04:00
2
2
2
2
0
0
0
1992-06-30 00:00:00-04:00
2
2
2
2
0
0
0
1992-07-01 00:00:00-04:00
2
2
2
2
0
0
0
1992-07-02 00:00:00-04:00
2.25
2.25
2.25
2.25
500
0
0
1992-07-06 00:00:00-04:00
2.25
2.25
2.25
2.25
0
0
0
1992-07-07 00:00:00-04:00
2.25
2.25
2.25
2.25
0
0
0
1992-07-08 00:00:00-04:00
2.25
2.25
2.25
2.25
0
0
0
1992-07-09 00:00:00-04:00
2.25
2.25
2.25
2.25
0
0
0
1992-07-10 00:00:00-04:00
1.75
2
1.75
1.75
700
0
0
1992-07-13 00:00:00-04:00
1.75
1.75
1.75
1.75
0
0
0
1992-07-14 00:00:00-04:00
1.75
1.75
1.75
1.75
0
0
0
1992-07-15 00:00:00-04:00
2
2
2
2
200
0
0
1992-07-16 00:00:00-04:00
2
2
2
2
500
0
0
1992-07-17 00:00:00-04:00
2
2
2
2
200
0
0
1992-07-20 00:00:00-04:00
2
2.75
2
2
1,700
0
0
1992-07-21 00:00:00-04:00
2.5
2.5
2
2.5
4,200
0
0
1992-07-22 00:00:00-04:00
2.5
2.5
2.5
2.5
0
0
0
1992-07-23 00:00:00-04:00
2.25
2.75
2
2.25
3,000
0
0
1992-07-24 00:00:00-04:00
1.8752
1.8752
1.8752
1.8752
600
0
0
1992-07-27 00:00:00-04:00
2.75
2.75
2.75
2.75
100
0
0
1992-07-28 00:00:00-04:00
2.75
2.75
2.75
2.75
0
0
0
1992-07-29 00:00:00-04:00
2.75
2.75
2.75
2.75
0
0
0
1992-07-30 00:00:00-04:00
1.5
1.5
1.5
1.5
400
0
0
1992-07-31 00:00:00-04:00
1.5
1.5
1.5
1.5
0
0
0
1992-08-03 00:00:00-04:00
1.75
1.75
1.75
1.75
500
0
0
1992-08-04 00:00:00-04:00
2
2
1.5
2
5,200
0
0
1992-08-05 00:00:00-04:00
1.5
2
1.5
1.5
4,500
0
0
1992-08-06 00:00:00-04:00
2
2
1.5
2
1,400
0
0
1992-08-07 00:00:00-04:00
1.5
2
1.5
1.5
800
0
0
1992-08-10 00:00:00-04:00
1.5
1.5
1.5
1.5
100
0
0
1992-08-11 00:00:00-04:00
2
2
1.5
2
1,300
0
0
1992-08-12 00:00:00-04:00
2.25
2.25
1.5
2.25
4,600
0
0
1992-08-13 00:00:00-04:00
2.5
2.5
2.25
2.5
2,600
0
0
1992-08-14 00:00:00-04:00
2.5
2.5
2.5
2.5
0
0
0
1992-08-17 00:00:00-04:00
1.5
2.25
1.5
1.5
17,300
0
0
1992-08-18 00:00:00-04:00
1.75
1.75
1.5
1.75
4,600
0
0
1992-08-19 00:00:00-04:00
1.5
2
1.5
1.5
1,900
0
0
1992-08-20 00:00:00-04:00
2
2
1.5
2
800
0
0
1992-08-21 00:00:00-04:00
2
2
1.5
2
22,700
0
0
1992-08-24 00:00:00-04:00
2
2
1.5
2
8,500
0
0
1992-08-25 00:00:00-04:00
2
2
2
2
0
0
0
1992-08-26 00:00:00-04:00
1.5
1.6252
1.5
1.5
13,100
0
0
1992-08-27 00:00:00-04:00
1.5
1.5
1.5
1.5
0
0
0
1992-08-28 00:00:00-04:00
2
2.25
1.6252
2
4,100
0
0
1992-08-31 00:00:00-04:00
1.75
2
1.75
1.75
7,300
0
0
1992-09-01 00:00:00-04:00
2
2.1252
1.8752
2
20,000
0
0
1992-09-02 00:00:00-04:00
2
2.25
1.8752
2
27,800
0
0
1992-09-03 00:00:00-04:00
2
2.1252
2
2
700
0
0
1992-09-04 00:00:00-04:00
2
2
2
2
1,500
0
0
1992-09-08 00:00:00-04:00
2
2
2
2
1,300
0
0
1992-09-09 00:00:00-04:00
2
2.25
2
2
10,800
0
0
1992-09-10 00:00:00-04:00
2
2.1252
2
2
5,000
0
0
1992-09-11 00:00:00-04:00
2
2
2
2
5,300
0
0
1992-09-14 00:00:00-04:00
2
2
2
2
300
0
0
1992-09-15 00:00:00-04:00
2
2
2
2
4,600
0
0
1992-09-16 00:00:00-04:00
2.25
2.25
2
2.25
25,400
0
0
1992-09-17 00:00:00-04:00
2.25
2.25
2.25
2.25
100
0
0
1992-09-18 00:00:00-04:00
2
2
2
2
700
0
0
1992-09-21 00:00:00-04:00
2.25
2.25
2
2.25
15,300
0
0
1992-09-22 00:00:00-04:00
2
2
1.8752
2
2,800
0
0
1992-09-23 00:00:00-04:00
1.8752
2
1.8752
1.8752
2,500
0
0
1992-09-24 00:00:00-04:00
2.25
2.25
2.25
2.25
1,500
0
0
1992-09-25 00:00:00-04:00
2.25
2.25
2.25
2.25
0
0
0
1992-09-28 00:00:00-04:00
1.8752
1.8752
1.8752
1.8752
500
0
0
1992-09-29 00:00:00-04:00
1.8752
1.8752
1.8752
1.8752
900
0
0
1992-09-30 00:00:00-04:00
1.8752
1.8752
1.8752
1.8752
0
0
0
1992-10-01 00:00:00-04:00
1.8752
1.8752
1.8752
1.8752
0
0
0
1992-10-02 00:00:00-04:00
2
2
1.8752
2
1,500
0
0