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
2010-09-16
6.763258
6.688388
PAI
2010-09-17
6.738302
6.763258
PAI
2010-09-20
6.73331
6.688388
PAI
2010-09-21
6.723329
6.738303
PAI
2010-09-22
6.728319
6.733311
PAI
2010-09-23
6.733311
6.743294
PAI
2010-09-24
6.773243
6.713347
PAI
2010-09-27
6.71834
6.698375
PAI
2010-09-28
6.72333
6.718339
PAI
2010-09-29
6.728323
6.75328
PAI
2010-09-30
6.76825
6.783224
PAI
2010-10-01
6.78822
6.758272
PAI
2010-10-04
6.738302
6.763258
PAI
2010-10-05
6.793207
6.743294
PAI
2010-10-06
6.723328
6.763258
PAI
2010-10-07
6.743295
6.773243
PAI
2010-10-08
6.743295
6.748286
PAI
2010-10-11
6.748287
6.778235
PAI
2010-10-12
6.75328
6.75328
PAI
2010-10-13
6.775851
6.735727
PAI
2010-10-14
6.755785
6.70563
PAI
2010-10-15
6.68557
6.690585
PAI
2010-10-18
6.665508
6.675539
PAI
2010-10-19
6.665508
6.675539
PAI
2010-10-20
6.645444
6.72569
PAI
2010-10-21
6.750769
6.70563
PAI
2010-10-22
6.68557
6.690585
PAI
2010-10-25
6.720677
6.745754
PAI
2010-10-26
6.750766
6.750766
PAI
2010-10-27
6.750773
6.735727
PAI
2010-10-28
6.770835
6.735727
PAI
2010-10-29
6.775845
6.805937
PAI
2010-11-01
6.815967
6.79089
PAI
2010-11-02
6.795911
6.836034
PAI
2010-11-03
6.831017
6.800925
PAI
2010-11-04
6.810955
6.820986
PAI
2010-11-05
6.836031
6.810954
PAI
2010-11-08
6.775848
6.765817
PAI
2010-11-09
6.79591
6.74074
PAI
2010-11-10
6.748297
6.728137
PAI
2010-11-11
6.723099
6.70294
PAI
2010-11-12
6.697899
6.642461
PAI
2010-11-15
6.632385
6.546709
PAI
2010-11-16
6.511428
6.511428
PAI
2010-11-17
6.496309
6.571906
PAI
2010-11-18
6.6475
6.587022
PAI
2010-11-19
6.622301
6.622301
PAI
2010-11-22
6.587023
6.662621
PAI
2010-11-23
6.6475
6.677739
PAI
2010-11-24
6.697899
6.597103
PAI
2010-11-26
6.612226
6.627346
PAI
2010-11-29
6.647499
6.657579
PAI
2010-11-30
6.652542
6.672701
PAI
2010-12-01
6.702941
6.612224
PAI
2010-12-02
6.587025
6.571906
PAI
2010-12-03
6.551745
6.576944
PAI
2010-12-06
6.597103
6.602143
PAI
2010-12-07
6.617264
6.521507
PAI
2010-12-08
6.531587
6.370313
PAI
2010-12-09
6.340074
6.350154
PAI
2010-12-10
6.365273
6.350154
PAI
2010-12-13
6.314872
6.284633
PAI
2010-12-14
6.309829
6.27959
PAI
2010-12-15
6.299755
6.229198
PAI
2010-12-16
6.219119
6.254397
PAI
2010-12-17
6.274556
6.329994
PAI
2010-12-20
6.309833
6.430788
PAI
2010-12-21
6.453583
6.453583
PAI
2010-12-22
6.453585
6.49411
PAI
2010-12-23
6.524505
6.509308
PAI
2010-12-27
6.52957
6.52957
PAI
2010-12-28
6.494113
6.468785
PAI
2010-12-29
6.453585
6.49411
PAI
2010-12-30
6.468782
6.49411
PAI
2010-12-31
6.514372
6.52957
PAI
2011-01-03
6.534637
6.544768
PAI
2011-01-04
6.570097
6.539703
PAI
2011-01-05
6.534637
6.504244
PAI
2011-01-06
6.509308
6.48398
PAI
2011-01-07
6.448519
6.52957
PAI
2011-01-10
6.534635
6.52957
PAI
2011-01-11
6.504239
6.499173
PAI
2011-01-12
6.527177
6.491538
PAI
2011-01-13
6.516997
6.496631
PAI
2011-01-14
6.516996
6.486448
PAI
2011-01-18
6.466082
6.481356
PAI
2011-01-19
6.460992
6.399895
PAI
2011-01-20
6.399894
6.369346
PAI
2011-01-21
6.42535
6.420258
PAI
2011-01-24
6.39989
6.440621
PAI
2011-01-25
6.45081
6.455901
PAI
2011-01-26
6.435532
6.491538
PAI
2011-01-27
6.511907
6.45081
PAI
2011-01-28
6.471172
6.42535
PAI
2011-01-31
6.455898
6.506812
PAI
2011-02-01
6.516997
6.537362
PAI
2011-02-02
6.496634
6.516999
PAI
2011-02-03
6.516997
6.537362
PAI
2011-02-04
6.522086
6.491538
PAI
2011-02-07
6.49154
6.532271