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
1994-09-27 00:00:00-04:00
11.5
11.5
10.75
11.5
400
0
0
1994-09-28 00:00:00-04:00
10.75
11
10.75
10.75
2,700
0
0
1994-09-29 00:00:00-04:00
10.5
10.5
10.5
10.5
100
0
0
1994-09-30 00:00:00-04:00
11
11
10.5
11
300
0
0
1994-10-03 00:00:00-04:00
10.5
11
10.5
10.5
3,200
0
0
1994-10-04 00:00:00-04:00
10.5
11
10.5
10.5
8,800
0
0
1994-10-05 00:00:00-04:00
10
10.75
10
10
7,200
0
0
1994-10-06 00:00:00-04:00
10
10
9
10
5,600
0
0
1994-10-07 00:00:00-04:00
10.25
10.25
10
10.25
2,000
0
0
1994-10-10 00:00:00-04:00
9.5
10.25
9.5
9.5
900
0
0
1994-10-11 00:00:00-04:00
10
10.25
9.5
10
3,500
0
0
1994-10-12 00:00:00-04:00
9.5
10.25
9.5
9.5
300
0
0
1994-10-13 00:00:00-04:00
9.5
9.5
9.5
9.5
200
0
0
1994-10-14 00:00:00-04:00
9.25
9.5
9.25
9.25
600
0
0
1994-10-17 00:00:00-04:00
9.25
10.25
9.25
9.25
400
0
0
1994-10-18 00:00:00-04:00
9.75
10.25
9.25
9.75
4,400
0
0
1994-10-19 00:00:00-04:00
9
10.25
9
9
900
0
0
1994-10-20 00:00:00-04:00
9
10
9
9
3,400
0
0
1994-10-21 00:00:00-04:00
10
10
9.5
10
1,800
0
0
1994-10-24 00:00:00-04:00
10
10
10
10
900
0
0
1994-10-25 00:00:00-04:00
10.25
10.25
9.25
10.25
1,600
0
0
1994-10-26 00:00:00-04:00
9.25
9.25
9.25
9.25
500
0
0
1994-10-27 00:00:00-04:00
9.5
9.5
9.25
9.5
1,000
0
0
1994-10-28 00:00:00-04:00
10
10
10
10
800
0
0
1994-10-31 00:00:00-05:00
10
10
10
10
0
0
0
1994-11-01 00:00:00-05:00
10
10
9.252
9.5
2,475
0
0
1994-11-02 00:00:00-05:00
10.5
10.5
10.5
10.5
50
0
0
1994-11-03 00:00:00-05:00
9.252
10.5
9.252
9.5
8,200
0
0
1994-11-04 00:00:00-05:00
9.5
9.752
8.5
9
6,625
0
0
1994-11-07 00:00:00-05:00
9
9
8.752
9
2,375
0
0
1994-11-08 00:00:00-05:00
9.5
9.5
8.752
9.5
2,000
0
0
1994-11-09 00:00:00-05:00
9.5
9.5
9.5
9.5
175
0
0
1994-11-10 00:00:00-05:00
8.5
9.5
8.5
8.5
225
0
0
1994-11-11 00:00:00-05:00
9
9
8.5
8.5
5,700
0
0
1994-11-14 00:00:00-05:00
8.75
9
8.5
9
8,275
0
0
1994-11-15 00:00:00-05:00
9
9
9
9
0
0
0
1994-11-16 00:00:00-05:00
9
9
7.5
9
7,925
0
0
1994-11-17 00:00:00-05:00
9
9
7.5
7.5
150
0
0
1994-11-18 00:00:00-05:00
9
9
9
9
600
0
0
1994-11-21 00:00:00-05:00
8
8
8
8
50
0
0
1994-11-22 00:00:00-05:00
8.75
9
8
9
4,225
0
0
1994-11-23 00:00:00-05:00
8
9
8
9
2,900
0
0
1994-11-25 00:00:00-05:00
9
9
9
9
0
0
0
1994-11-28 00:00:00-05:00
8
8
8
8
500
0
0
1994-11-29 00:00:00-05:00
8
8
7.5
7.5
2,750
0
0
1994-11-30 00:00:00-05:00
8.5
8.5
7.5
8.5
2,900
0
0
1994-12-01 00:00:00-05:00
7
7.752
7
7
4,425
0
0
1994-12-02 00:00:00-05:00
7
7.752
6.5
6.876
9,275
0
0
1994-12-05 00:00:00-05:00
7.5
8
7.5
7.5
6,975
0
0
1994-12-06 00:00:00-05:00
8.5
8.5
6.5
6.5
21,275
0
0
1994-12-07 00:00:00-05:00
6.5
6.5
6.5
6.5
2,300
0
0
1994-12-08 00:00:00-05:00
6.5
7.752
6.5
7.752
775
0
0
1994-12-09 00:00:00-05:00
6.5
7
6.5
7
625
0
0
1994-12-12 00:00:00-05:00
6.5
6.752
6.5
6.752
6,725
0
0
1994-12-13 00:00:00-05:00
7.5
7.5
6.5
6.5
2,450
0
0
1994-12-14 00:00:00-05:00
7.5
7.5
6.5
7.5
2,175
0
0
1994-12-15 00:00:00-05:00
8
8
7
7
900
0
0
1994-12-16 00:00:00-05:00
8
8
7
7
750
0
0
1994-12-19 00:00:00-05:00
8
8
7.5
7.5
2,000
0
0
1994-12-20 00:00:00-05:00
7.376
7.376
7.124
7.124
2,500
0
0
1994-12-21 00:00:00-05:00
7.44
7.5
7
7.5
3,625
0
0
1994-12-22 00:00:00-05:00
7
7
7
7
925
0
0
1994-12-23 00:00:00-05:00
7
7.252
6.5
6.5
5,300
0
0
1994-12-27 00:00:00-05:00
7.5
7.5
7
7
12,450
0
0
1994-12-28 00:00:00-05:00
7.5
8
7.5
7.5
4,000
0
0
1994-12-29 00:00:00-05:00
8
8.5
7.5
8.5
5,200
0
0
1994-12-30 00:00:00-05:00
7.5
8.5
7.5
8
6,625
0
0
1995-01-03 00:00:00-05:00
8.5
8.5
8
8
1,100
0
0
1995-01-04 00:00:00-05:00
8
8
8
8
0
0
0
1995-01-05 00:00:00-05:00
8
8.5
8
8.5
900
0
0
1995-01-06 00:00:00-05:00
8.5
8.5
8.5
8.5
0
0
0
1995-01-09 00:00:00-05:00
8.5
9
8.5
9
2,875
0
0
1995-01-10 00:00:00-05:00
9
9
9
9
0
0
0
1995-01-11 00:00:00-05:00
9
9
9
9
0
0
0
1995-01-12 00:00:00-05:00
8.252
8.252
8.252
8.252
25
0
0
1995-01-13 00:00:00-05:00
8.252
8.252
8.252
8.252
250
0
0
1995-01-16 00:00:00-05:00
9
9
8.252
9
500
0
0
1995-01-17 00:00:00-05:00
8.252
8.252
8.252
8.252
325
0
0
1995-01-18 00:00:00-05:00
9
9
8.752
8.752
3,250
0
0
1995-01-19 00:00:00-05:00
8.252
8.252
8.252
8.252
250
0
0
1995-01-20 00:00:00-05:00
8.5
8.5
8.252
8.252
800
0
0
1995-01-23 00:00:00-05:00
8.252
8.252
8.252
8.252
925
0
0
1995-01-24 00:00:00-05:00
8.252
8.752
8.252
8.252
1,175
0
0
1995-01-25 00:00:00-05:00
8.752
9.252
8.752
9
4,750
0
0
1995-01-26 00:00:00-05:00
9.25
9.5
9
9
6,075
0
0
1995-01-27 00:00:00-05:00
9
9
9
9
550
0
0
1995-01-30 00:00:00-05:00
9.5
9.5
9
9
125
0
0
1995-01-31 00:00:00-05:00
9
9
9
9
0
0
0
1995-02-01 00:00:00-05:00
9
9
9
9
800
0
0
1995-02-02 00:00:00-05:00
8.252
9
8.252
9
1,475
0
0
1995-02-03 00:00:00-05:00
8.252
8.252
8.252
8.252
200
0
0
1995-02-06 00:00:00-05:00
8.252
8.252
8.252
8.252
0
0
0
1995-02-07 00:00:00-05:00
8.252
8.252
8.252
8.252
250
0
0
1995-02-08 00:00:00-05:00
8.252
8.252
8.252
8.252
50
0
0
1995-02-09 00:00:00-05:00
8.25
8.252
8
8
1,275
0
0
1995-02-10 00:00:00-05:00
8
8
8
8
125
0
0
1995-02-13 00:00:00-05:00
8
8
8
8
350
0
0
1995-02-14 00:00:00-05:00
8
8
8
8
25
0
0
1995-02-15 00:00:00-05:00
8
8
8
8
425
0
0
1995-02-16 00:00:00-05:00
8
8
8
8
250
0
0