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
2010-04-26
6.444429
6.390847
PAI
2010-04-27
6.371362
6.376233
PAI
2010-04-28
6.381105
6.420074
PAI
2010-04-29
6.434687
6.420074
PAI
2010-04-30
6.44443
6.459044
PAI
2010-05-03
6.507754
6.459044
PAI
2010-05-04
6.463914
6.488269
PAI
2010-05-05
6.502883
6.434688
PAI
2010-05-06
6.454173
6.298299
PAI
2010-05-07
6.220359
6.283683
PAI
2010-05-10
6.259327
6.376233
PAI
2010-05-11
6.415205
6.454173
PAI
2010-05-12
6.534939
6.441932
PAI
2010-05-13
6.476199
6.549625
PAI
2010-05-14
6.530044
6.608366
PAI
2010-05-17
6.598578
6.667109
PAI
2010-05-18
6.667113
6.823756
PAI
2010-05-19
6.902072
6.882492
PAI
2010-05-20
6.882491
6.779695
PAI
2010-05-21
6.911863
7.004869
PAI
2010-05-24
6.975498
7.048924
PAI
2010-05-25
7.063612
6.755221
PAI
2010-05-26
6.902073
6.481095
PAI
2010-05-27
6.593685
6.510468
PAI
2010-05-28
6.623052
6.539836
PAI
2010-06-01
6.485989
6.476198
PAI
2010-06-02
6.549629
6.510468
PAI
2010-06-03
6.559418
6.43704
PAI
2010-06-04
6.490887
6.373405
PAI
2010-06-07
6.432145
6.192286
PAI
2010-06-08
6.153125
6.182496
PAI
2010-06-09
6.143333
6.177599
PAI
2010-06-10
6.153125
6.202076
PAI
2010-06-11
6.248819
6.189775
PAI
2010-06-14
6.229137
6.076607
PAI
2010-06-15
6.175014
6.150412
PAI
2010-06-16
6.175012
6.091367
PAI
2010-06-17
6.160254
6.170094
PAI
2010-06-18
6.184855
6.209456
PAI
2010-06-21
6.27342
6.238978
PAI
2010-06-22
6.268503
6.253742
PAI
2010-06-23
6.298022
6.327544
PAI
2010-06-24
6.347224
6.312782
PAI
2010-06-25
6.366912
6.352151
PAI
2010-06-28
6.366904
6.391505
PAI
2010-06-29
6.396429
6.307863
PAI
2010-06-30
6.366906
6.347225
PAI
2010-07-01
6.371824
6.391505
PAI
2010-07-02
6.425951
6.361987
PAI
2010-07-06
6.445638
6.352151
PAI
2010-07-07
6.40627
6.470234
PAI
2010-07-08
6.529274
6.494831
PAI
2010-07-09
6.494833
6.534195
PAI
2010-07-12
6.563718
6.524355
PAI
2010-07-13
6.625721
6.596054
PAI
2010-07-14
6.581219
6.56144
PAI
2010-07-15
6.556492
6.541658
PAI
2010-07-16
6.576274
6.581219
PAI
2010-07-19
6.630666
6.615833
PAI
2010-07-20
6.581219
6.635609
PAI
2010-07-21
6.586168
6.640558
PAI
2010-07-22
6.64055
6.823499
PAI
2010-07-23
6.892725
6.744389
PAI
2010-07-26
6.779
6.783945
PAI
2010-07-27
6.764167
6.783945
PAI
2010-07-28
6.803723
6.783945
PAI
2010-07-29
6.823502
6.872948
PAI
2010-07-30
6.882839
6.774059
PAI
2010-08-02
6.779002
6.858115
PAI
2010-08-03
6.887784
6.887784
PAI
2010-08-04
6.887783
6.976785
PAI
2010-08-05
6.952066
6.897676
PAI
2010-08-06
6.917449
6.932283
PAI
2010-08-09
6.976785
6.976785
PAI
2010-08-10
6.966888
6.952054
PAI
2010-08-11
6.979387
6.885004
PAI
2010-08-12
6.899898
6.840288
PAI
2010-08-13
6.875065
6.899903
PAI
2010-08-16
6.919777
6.885004
PAI
2010-08-17
6.94461
6.880032
PAI
2010-08-18
6.924739
6.880032
PAI
2010-08-19
6.909836
6.825388
PAI
2010-08-20
6.855191
6.815451
PAI
2010-08-23
6.805516
6.815451
PAI
2010-08-24
6.84029
6.855192
PAI
2010-08-25
6.889963
6.83532
PAI
2010-08-26
6.894934
6.820421
PAI
2010-08-27
6.870094
6.830354
PAI
2010-08-30
6.780681
6.780681
PAI
2010-08-31
6.815456
6.731008
PAI
2010-09-01
6.731006
6.780681
PAI
2010-09-02
6.825392
6.755847
PAI
2010-09-03
6.840291
6.74094
PAI
2010-09-07
6.691265
6.74094
PAI
2010-09-08
6.780678
6.760808
PAI
2010-09-09
6.760813
6.721073
PAI
2010-09-10
6.765779
6.770747
PAI
2010-09-13
6.808183
6.773243
PAI
2010-09-14
6.808181
6.763258
PAI
2010-09-15
6.738302
6.743294