Datasets:
lallantop
/
stocks_values

Dataset card Viewer Files 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
1987-08-14 00:00:00-04:00
14.5
15.25
14.5
14.5
800
0
0
1987-08-17 00:00:00-04:00
14.5
15.25
14.5
14.5
4,100
0
0
1987-08-18 00:00:00-04:00
14.75
15.25
14.75
14.75
100
0
0
1987-08-19 00:00:00-04:00
14.75
15.5
14.75
14.75
3,000
0
0
1987-08-20 00:00:00-04:00
15.25
15.75
15.25
15.25
4,400
0
0
1987-08-21 00:00:00-04:00
15.5
15.75
15.5
15.5
3,300
0
0
1987-08-24 00:00:00-04:00
15.5
16
15.5
15.5
1,800
0
0
1987-08-25 00:00:00-04:00
15.5
16
15.5
15.5
700
0
0
1987-08-26 00:00:00-04:00
16
16.5
16
16
1,300
0
0
1987-08-27 00:00:00-04:00
16
16.5
16
16
700
0
0
1987-08-28 00:00:00-04:00
16
16.5
16
16
800
0
0
1987-08-31 00:00:00-04:00
16
16.5
16
16
300
0
0
1987-09-01 00:00:00-04:00
16
16.5
16
16
700
0
0
1987-09-02 00:00:00-04:00
16
17
16
16
6,100
0
0
1987-09-03 00:00:00-04:00
16.5
17.5
16.5
16.5
10,700
0
0
1987-09-04 00:00:00-04:00
16.75
17.75
16.75
16.75
1,600
0
0
1987-09-08 00:00:00-04:00
16.5
17.5
16.5
16.5
2,700
0
0
1987-09-09 00:00:00-04:00
16.5
17.5
16.5
16.5
3,800
0
0
1987-09-10 00:00:00-04:00
17
18
17
17
1,400
0
0
1987-09-11 00:00:00-04:00
17
18
17
17
1,400
0
0
1987-09-14 00:00:00-04:00
17
18
17
17
0
0
0
1987-09-15 00:00:00-04:00
17
18
17
17
1,100
0
0
1987-09-16 00:00:00-04:00
17
18
17
17
600
0
0
1987-09-17 00:00:00-04:00
17
18
17
17
2,700
0
0
1987-09-18 00:00:00-04:00
17
18
17
17
2,000
0
0
1987-09-21 00:00:00-04:00
17
18
17
17
100
0
0
1987-09-22 00:00:00-04:00
17.5
18
17.5
17.5
600
0
0
1987-09-23 00:00:00-04:00
17.5
18
17.5
17.5
300
0
0
1987-09-24 00:00:00-04:00
16
17
16
16
8,600
0
0
1987-09-25 00:00:00-04:00
16
16.5
16
16
5,300
0
0
1987-09-28 00:00:00-04:00
15.5
16.5
15.5
15.5
800
0
0
1987-09-29 00:00:00-04:00
15.5
16.5
15.5
15.5
2,200
0
0
1987-09-30 00:00:00-04:00
15.5
16.5
15.5
15.5
3,700
0
0
1987-10-01 00:00:00-04:00
15.5
16.5
15.5
15.5
1,600
0
0
1987-10-02 00:00:00-04:00
15
16
15
15
4,200
0
0
1987-10-05 00:00:00-04:00
15
16
15
15
1,300
0
0
1987-10-06 00:00:00-04:00
15
16
15
15
1,500
0
0
1987-10-07 00:00:00-04:00
15
16
15
15
1,700
0
0
1987-10-08 00:00:00-04:00
15
15.75
15
15
900
0
0
1987-10-09 00:00:00-04:00
15
15.75
15
15
400
0
0
1987-10-12 00:00:00-04:00
15
15.75
15
15
4,000
0
0
1987-10-13 00:00:00-04:00
15
15.75
15
15
5,100
0
0
1987-10-14 00:00:00-04:00
15
15.75
15
15
9,000
0
0
1987-10-15 00:00:00-04:00
15
15.75
15
15
1,300
0
0
1987-10-16 00:00:00-04:00
15
15.5
15
15
6,500
0
0
1987-10-19 00:00:00-04:00
15
15.5
15
15
6,000
0
0
1987-10-20 00:00:00-04:00
12
13
12
12
4,500
0
0
1987-10-21 00:00:00-04:00
11.5
13
11.5
11.5
1,600
0
0
1987-10-22 00:00:00-04:00
10.5
12
10.5
10.5
27,000
0
0
1987-10-23 00:00:00-04:00
11
12
11
11
3,600
0
0
1987-10-26 00:00:00-05:00
10
12
10
10
2,500
0
0
1987-10-27 00:00:00-05:00
10
12
10
10
1,900
0
0
1987-10-28 00:00:00-05:00
10.5
11.75
10.5
10.5
500
0
0
1987-10-29 00:00:00-05:00
10.5
11.5
10.5
10.5
1,500
0
0
1987-10-30 00:00:00-05:00
10.5
11.5
10.5
10.5
500
0
0
1987-11-02 00:00:00-05:00
10.5
11.5
10.5
10.5
10,300
0
0
1987-11-03 00:00:00-05:00
10.5
11.5
10.5
10.5
6,800
0
0
1987-11-04 00:00:00-05:00
10.5
11.5
10.5
10.5
1,300
0
0
1987-11-05 00:00:00-05:00
10.5
12
10.5
10.5
33,600
0
0
1987-11-06 00:00:00-05:00
11
12
11
11
4,800
0
0
1987-11-09 00:00:00-05:00
10.5
12
10.5
10.5
5,800
0
0
1987-11-10 00:00:00-05:00
10.5
12
10.5
10.5
3,600
0
0
1987-11-11 00:00:00-05:00
11
12
11
11
5,800
0
0
1987-11-12 00:00:00-05:00
11
12
11
11
3,100
0
0
1987-11-13 00:00:00-05:00
11
12
11
11
2,200
0
0
1987-11-16 00:00:00-05:00
11
12
11
11
1,500
0
0
1987-11-17 00:00:00-05:00
11
12
11
11
3,600
0
0
1987-11-18 00:00:00-05:00
11
12
11
11
3,800
0
0
1987-11-19 00:00:00-05:00
11
12
11
11
12,200
0
0
1987-11-20 00:00:00-05:00
10.5
12
10.5
10.5
11,200
0
0
1987-11-23 00:00:00-05:00
10.5
11.5
10.5
10.5
3,100
0
0
1987-11-24 00:00:00-05:00
10
11
10
10
7,600
0
0
1987-11-25 00:00:00-05:00
9.5
10.5
9.5
9.5
2,600
0
0
1987-11-27 00:00:00-05:00
9.5
10.5
9.5
9.5
300
0
0
1987-11-30 00:00:00-05:00
10
11
10
10
4,100
0
0
1987-12-01 00:00:00-05:00
10
11
10
10
1,600
0
0
1987-12-02 00:00:00-05:00
10
11
10
10
2,100
0
0
1987-12-03 00:00:00-05:00
10
11
10
10
900
0
0
1987-12-04 00:00:00-05:00
10
11
10
10
700
0
0
1987-12-07 00:00:00-05:00
10
11
10
10
19,100
0
0
1987-12-08 00:00:00-05:00
9.5
10.25
9.5
9.5
200
0
0
1987-12-09 00:00:00-05:00
9.75
10.25
9.75
9.75
2,900
0
0
1987-12-10 00:00:00-05:00
9.5
10
9.5
9.5
1,200
0
0
1987-12-11 00:00:00-05:00
10
11
10
10
6,100
0
0
1987-12-14 00:00:00-05:00
10
11
10
10
700
0
0
1987-12-15 00:00:00-05:00
10
11
10
10
800
0
0
1987-12-16 00:00:00-05:00
10
11
10
10
6,400
0
0
1987-12-17 00:00:00-05:00
10
11
10
10
500
0
0
1987-12-18 00:00:00-05:00
10
11
10
10
700
0
0
1987-12-21 00:00:00-05:00
10
11
10
10
500
0
0
1987-12-22 00:00:00-05:00
10
11
10
10
2,300
0
0
1987-12-23 00:00:00-05:00
9.5
10.25
9.5
9.5
3,300
0
0
1987-12-24 00:00:00-05:00
10
11
10
10
1,900
0
0
1987-12-28 00:00:00-05:00
10
11
10
10
1,000
0
0
1987-12-29 00:00:00-05:00
10
11
10
10
1,000
0
0
1987-12-30 00:00:00-05:00
10
11
10
10
6,900
0
0
1987-12-31 00:00:00-05:00
9.5
11
9.5
9.5
300
0
0
1988-01-04 00:00:00-05:00
9.5
11
9.5
9.5
1,200
0
0
1988-01-05 00:00:00-05:00
9.5
11
9.5
9.5
4,400
0
0
1988-01-06 00:00:00-05:00
9.5
11
9.5
9.5
600
0
0