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
2011-02-08
6.506816
6.52209
PAI
2011-02-09
6.501721
6.506812
PAI
2011-02-10
6.471177
6.516999
PAI
2011-02-11
6.524673
6.550261
PAI
2011-02-14
6.524674
6.580965
PAI
2011-02-15
6.550258
6.601432
PAI
2011-02-16
6.570731
6.575848
PAI
2011-02-17
6.575845
6.616785
PAI
2011-02-18
6.586081
6.596316
PAI
2011-02-22
6.55538
6.483737
PAI
2011-02-23
6.519556
6.575848
PAI
2011-02-24
6.596318
6.580965
PAI
2011-02-25
6.601432
6.657724
PAI
2011-02-28
6.698662
6.652606
PAI
2011-03-01
6.637256
6.611669
PAI
2011-03-02
6.616787
6.637256
PAI
2011-03-03
6.652608
6.673078
PAI
2011-03-04
6.69355
6.69355
PAI
2011-03-07
6.688427
6.68331
PAI
2011-03-08
6.688427
6.68331
PAI
2011-03-09
6.632133
6.698659
PAI
2011-03-10
6.678195
6.673078
PAI
2011-03-11
6.673072
6.698659
PAI
2011-03-14
6.586082
6.637256
PAI
2011-03-15
6.570725
6.586077
PAI
2011-03-16
6.619515
6.645232
PAI
2011-03-17
6.670948
6.665805
PAI
2011-03-18
6.670948
6.665805
PAI
2011-03-21
6.665802
6.712092
PAI
2011-03-22
6.717235
6.732665
PAI
2011-03-23
6.753239
6.753239
PAI
2011-03-24
6.768672
6.701808
PAI
2011-03-25
6.72238
6.72238
PAI
2011-03-28
6.732667
6.72238
PAI
2011-03-29
6.706947
6.686374
PAI
2011-03-30
6.732665
6.712092
PAI
2011-03-31
6.722379
6.706949
PAI
2011-04-01
6.732665
6.732665
PAI
2011-04-04
6.706948
6.732665
PAI
2011-04-05
6.732666
6.706949
PAI
2011-04-06
6.712093
6.763526
PAI
2011-04-07
6.758382
6.753239
PAI
2011-04-08
6.737808
6.732665
PAI
2011-04-11
6.706951
6.701808
PAI
2011-04-12
6.650374
6.758384
PAI
2011-04-13
6.722379
6.706949
PAI
2011-04-14
6.712093
6.778957
PAI
2011-04-15
6.768669
6.753239
PAI
2011-04-18
6.753238
6.624654
PAI
2011-04-19
6.663429
6.720293
PAI
2011-04-20
6.74614
6.720293
PAI
2011-04-21
6.694446
6.709954
PAI
2011-04-25
6.637581
6.694445
PAI
2011-04-26
6.715123
6.720293
PAI
2011-04-27
6.735799
6.730629
PAI
2011-04-28
6.740968
6.704782
PAI
2011-04-29
6.72029
6.735798
PAI
2011-05-02
6.756477
6.740969
PAI
2011-05-03
6.70479
6.761653
PAI
2011-05-04
6.782325
6.782325
PAI
2011-05-05
6.782323
6.81334
PAI
2011-05-06
6.803006
6.808175
PAI
2011-05-09
6.808173
6.818511
PAI
2011-05-10
6.797833
6.844358
PAI
2011-05-11
6.82368
6.875374
PAI
2011-05-12
6.834021
6.865037
PAI
2011-05-13
6.875376
6.865037
PAI
2011-05-16
6.859869
6.916733
PAI
2011-05-17
6.885711
6.921897
PAI
2011-05-18
6.914109
6.986835
PAI
2011-05-19
6.960862
6.90372
PAI
2011-05-20
6.851774
6.877748
PAI
2011-05-23
6.882938
6.856964
PAI
2011-05-24
6.888134
6.888134
PAI
2011-05-25
6.872553
6.877748
PAI
2011-05-26
6.862161
6.929692
PAI
2011-05-27
6.929694
6.971251
PAI
2011-05-31
6.976439
6.997218
PAI
2011-06-01
6.908917
6.960863
PAI
2011-06-02
6.929691
6.976443
PAI
2011-06-03
6.924496
6.919301
PAI
2011-06-06
6.914106
6.908912
PAI
2011-06-07
6.877745
6.929692
PAI
2011-06-08
6.908912
6.846576
PAI
2011-06-09
6.851771
6.888134
PAI
2011-06-10
6.846581
6.882943
PAI
2011-06-13
6.914107
6.805019
PAI
2011-06-14
6.846576
6.846576
PAI
2011-06-15
6.86745
6.815266
PAI
2011-06-16
6.836142
6.820486
PAI
2011-06-17
6.851796
6.862232
PAI
2011-06-20
6.867448
6.841355
PAI
2011-06-21
6.877886
6.888323
PAI
2011-06-22
6.909198
6.919635
PAI
2011-06-23
6.909198
6.982256
PAI
2011-06-24
6.997911
7.018785
PAI
2011-06-27
7.003129
7.044876
PAI
2011-06-28
7.044882
6.914421
PAI
2011-06-29
6.950944
6.950944
PAI
2011-06-30
6.914415
6.924852