Datasets:
2084Collective
/
deepstock-stock-historical-prices-dataset-processed

Dataset card Data Studio Files
xet
Community
stock
stringlengths
1
5
date
stringlengths
10
10
open
float64
0
53,676B
⌀
close
float64
0
53,222B
⌀
PAI
2009-11-30
6.023838
6.057041
PAI
2009-12-01
6.06653
6.071273
PAI
2009-12-02
6.090244
6.094987
PAI
2009-12-03
6.142418
6.094987
PAI
2009-12-04
6.090244
6.076015
PAI
2009-12-07
6.07127
5.98115
PAI
2009-12-08
6.00961
6.042812
PAI
2009-12-09
6.057044
6.047557
PAI
2009-12-10
6.047554
6.038068
PAI
2009-12-11
6.066685
6.071455
PAI
2009-12-14
6.219308
6.080996
PAI
2009-12-15
6.162075
6.057148
PAI
2009-12-16
6.057146
6.142995
PAI
2009-12-17
6.100071
6.142995
PAI
2009-12-18
6.209765
6.138223
PAI
2009-12-21
6.10484
6.142995
PAI
2009-12-22
6.200225
6.138223
PAI
2009-12-23
6.200229
6.095302
PAI
2009-12-24
6.147767
6.104843
PAI
2009-12-28
6.176384
6.104843
PAI
2009-12-29
6.071451
6.138223
PAI
2009-12-30
6.095298
6.114375
PAI
2009-12-31
6.152537
6.080996
PAI
2010-01-04
6.142997
6.123919
PAI
2010-01-05
6.162074
6.123919
PAI
2010-01-06
6.109609
6.085762
PAI
2010-01-07
6.12869
6.104843
PAI
2010-01-08
6.12392
6.104843
PAI
2010-01-11
6.085761
6.09053
PAI
2010-01-12
6.061917
6.128689
PAI
2010-01-13
6.152661
6.119093
PAI
2010-01-14
6.147869
6.147869
PAI
2010-01-15
6.104709
6.186233
PAI
2010-01-19
6.205413
6.162254
PAI
2010-01-20
6.109507
6.128689
PAI
2010-01-21
6.114302
6.133484
PAI
2010-01-22
6.162256
6.10471
PAI
2010-01-25
6.05196
6.128689
PAI
2010-01-26
6.167053
6.09512
PAI
2010-01-27
6.133478
6.085523
PAI
2010-01-28
6.099916
6.05196
PAI
2010-01-29
6.099918
6.071145
PAI
2010-02-01
6.133485
6.037574
PAI
2010-02-02
6.071139
6.114299
PAI
2010-02-03
6.09991
6.085523
PAI
2010-02-04
6.099916
6.05196
PAI
2010-02-05
6.095117
6.08073
PAI
2010-02-08
6.109504
6.023185
PAI
2010-02-09
6.099913
6.042367
PAI
2010-02-10
6.100235
6.018255
PAI
2010-02-11
6.052011
6.052011
PAI
2010-02-12
6.066478
6.042366
PAI
2010-02-16
6.018256
6.061657
PAI
2010-02-17
6.027901
6.027901
PAI
2010-02-18
6.056833
6.00861
PAI
2010-02-19
6.037544
6.037544
PAI
2010-02-22
6.076123
6.052011
PAI
2010-02-23
6.066483
6.105061
PAI
2010-02-24
6.138813
6.119524
PAI
2010-02-25
6.133992
6.158103
PAI
2010-02-26
6.172569
6.153279
PAI
2010-03-01
6.182215
6.182215
PAI
2010-03-02
6.167747
6.172569
PAI
2010-03-03
6.215974
6.143639
PAI
2010-03-04
6.114699
6.114699
PAI
2010-03-05
6.114699
6.114699
PAI
2010-03-08
6.143637
6.148459
PAI
2010-03-09
6.182214
6.172569
PAI
2010-03-10
6.182217
6.143639
PAI
2010-03-11
6.160599
6.155752
PAI
2010-03-12
6.199379
6.194531
PAI
2010-03-15
6.194529
6.209071
PAI
2010-03-16
6.179988
6.296318
PAI
2010-03-17
6.296317
6.349635
PAI
2010-03-18
6.369026
6.373872
PAI
2010-03-19
6.398103
6.398103
PAI
2010-03-22
6.35933
6.393259
PAI
2010-03-23
6.393258
6.344788
PAI
2010-03-24
6.373872
6.286625
PAI
2010-03-25
6.339942
6.339942
PAI
2010-03-26
6.344788
6.335093
PAI
2010-03-29
6.344788
6.344788
PAI
2010-03-30
6.359331
6.354484
PAI
2010-03-31
6.383562
6.398103
PAI
2010-04-01
6.393261
6.402955
PAI
2010-04-05
6.436884
6.315708
PAI
2010-04-06
6.301167
6.320556
PAI
2010-04-07
6.349635
6.349635
PAI
2010-04-08
6.37387
6.349635
PAI
2010-04-09
6.373871
6.339942
PAI
2010-04-12
6.398105
6.388412
PAI
2010-04-13
6.405461
6.405461
PAI
2010-04-14
6.429816
6.390847
PAI
2010-04-15
6.429815
6.444428
PAI
2010-04-16
6.463916
6.400592
PAI
2010-04-19
6.420074
6.405461
PAI
2010-04-20
6.405461
6.405461
PAI
2010-04-21
6.410331
6.366491
PAI
2010-04-22
6.405465
6.449305
PAI
2010-04-23
6.424946
6.424946