Datasets:

naughtydog99
/

Stock_Pricing

License:

Dataset Preview

Split (1)

train

The full dataset viewer is not available (click to read why). Only showing a preview of the rows.

Could not read the parquet files: Parquet magic bytes not found in footer. Either the file is corrupted or this is not a parquet file.

Error code:   FileSystemError

Need help to make the dataset viewer work? Make sure to review how to configure the dataset viewer, and open a discussion for direct support.

1. open float64	2. high float64	3. low float64	4. close float64	5. volume float64	date timestamp[ns]
0.7457	0.7499	0.7103	0.7301	26,100	2024-09-27T00:00:00
0.73	0.7697	0.71	0.7224	23,963	2024-09-26T00:00:00
0.6762	0.7769	0.652	0.7299	61,929	2024-09-25T00:00:00
0.625	0.7309	0.625	0.6796	99,238	2024-09-24T00:00:00
0.527	0.65	0.527	0.6324	191,366	2024-09-23T00:00:00
0.53	0.5312	0.51	0.5103	8,017	2024-09-20T00:00:00
0.53	0.5454	0.51	0.53	60,866	2024-09-19T00:00:00
0.5	0.533	0.5	0.5187	11,112	2024-09-18T00:00:00
0.5025	0.5344	0.5	0.5342	13,514	2024-09-17T00:00:00
0.53	0.53	0.5013	0.5025	25,043	2024-09-16T00:00:00
0.51	0.5345	0.51	0.53	34,401	2024-09-13T00:00:00
0.5817	0.5998	0.5013	0.5108	138,823	2024-09-12T00:00:00
0.558	0.6299	0.5401	0.6255	211,615	2024-09-11T00:00:00
0.54	0.6034	0.54	0.5609	4,097	2024-09-10T00:00:00
0.5793	0.5793	0.53	0.54	21,519	2024-09-09T00:00:00
0.6	0.6	0.5425	0.5425	8,170	2024-09-06T00:00:00
0.601	0.607	0.59	0.59	5,003	2024-09-05T00:00:00
0.58	0.6089	0.57	0.596	4,737	2024-09-04T00:00:00
0.59	0.5919	0.57	0.579	12,597	2024-09-03T00:00:00
0.58	0.6177	0.58	0.5922	15,043	2024-08-30T00:00:00
0.6	0.6278	0.5977	0.5977	3,451	2024-08-29T00:00:00
0.59	0.6354	0.59	0.6001	6,371	2024-08-28T00:00:00
0.5279	0.6012	0.5279	0.59	35,450	2024-08-27T00:00:00
0.5805	0.6395	0.58	0.61	43,680	2024-08-26T00:00:00
0.5838	0.66	0.5671	0.6399	30,412	2024-08-23T00:00:00
0.625	0.659	0.5337	0.6039	82,879	2024-08-22T00:00:00
0.65	0.65	0.616	0.62	17,790	2024-08-21T00:00:00
0.5681	0.6771	0.5151	0.649	158,203	2024-08-20T00:00:00
0.5011	0.614	0.5011	0.6006	92,098	2024-08-19T00:00:00
0.618	0.6201	0.5954	0.6	10,580	2024-08-16T00:00:00
0.611	0.6248	0.6025	0.61	2,188	2024-08-15T00:00:00
0.62	0.623	0.5874	0.5874	14,505	2024-08-14T00:00:00
0.6101	0.6299	0.6101	0.613	6,718	2024-08-13T00:00:00
0.66	0.66	0.61	0.6398	3,788	2024-08-12T00:00:00
0.68	0.68	0.6365	0.6599	5,766	2024-08-09T00:00:00
0.6	0.6391	0.6	0.6365	28,072	2024-08-08T00:00:00
0.66	0.66	0.64	0.6489	21,972	2024-08-07T00:00:00
0.65	0.66	0.645	0.66	4,896	2024-08-06T00:00:00
0.61	0.6636	0.61	0.65	4,581	2024-08-05T00:00:00
0.6679	0.669	0.6	0.601	24,107	2024-08-02T00:00:00
0.6601	0.6612	0.651	0.651	8,163	2024-08-01T00:00:00
0.6524	0.6881	0.6524	0.656	3,127	2024-07-31T00:00:00
0.6899	0.6899	0.65	0.6524	10,578	2024-07-30T00:00:00
0.653	0.6893	0.653	0.653	6,034	2024-07-29T00:00:00
0.66	0.6999	0.652	0.6521	9,575	2024-07-26T00:00:00
0.6799	0.68	0.6556	0.66	13,393	2024-07-25T00:00:00
0.6802	0.7151	0.653	0.68	32,649	2024-07-24T00:00:00
0.6531	0.6901	0.6531	0.674	10,862	2024-07-23T00:00:00
0.653	0.6979	0.65	0.65	21,195	2024-07-22T00:00:00
0.659	0.71	0.6507	0.6507	153,910	2024-07-19T00:00:00
0.6	0.6586	0.6	0.6451	76,253	2024-07-18T00:00:00
0.5511	0.6665	0.5511	0.5851	150,957	2024-07-17T00:00:00
0.6506	0.7475	0.552	0.67	204,260	2024-07-16T00:00:00
0.6665	0.8298	0.6665	0.7631	76,974	2024-07-15T00:00:00
0.822	0.83	0.8125	0.83	17,936	2024-07-12T00:00:00
0.827	0.827	0.7996	0.8	7,119	2024-07-11T00:00:00
0.83	0.8347	0.804	0.817	5,870	2024-07-10T00:00:00
0.83	0.84	0.8247	0.8373	3,283	2024-07-09T00:00:00
0.859	0.859	0.8051	0.825	4,136	2024-07-08T00:00:00
0.8	0.8597	0.8	0.859	5,724	2024-07-05T00:00:00
0.7921	0.85	0.7921	0.825	5,805	2024-07-03T00:00:00
0.7889	0.8338	0.7889	0.8248	10,795	2024-07-02T00:00:00
0.81	0.8399	0.78	0.826	13,399	2024-07-01T00:00:00
0.79	0.8179	0.78	0.8179	11,820	2024-06-28T00:00:00
0.848	0.848	0.791	0.8019	10,311	2024-06-27T00:00:00
0.86	0.86	0.79	0.84	25,093	2024-06-26T00:00:00
0.824	0.8345	0.824	0.8345	6,136	2024-06-25T00:00:00
0.84	0.853	0.8042	0.82	10,576	2024-06-24T00:00:00
0.8	0.8299	0.8	0.82	4,725	2024-06-21T00:00:00
0.83	0.845	0.7815	0.8296	9,987	2024-06-20T00:00:00
0.83	0.85	0.81	0.8409	6,853	2024-06-18T00:00:00
0.8	0.847	0.8	0.81	10,145	2024-06-17T00:00:00
0.81	0.8653	0.81	0.84	3,420	2024-06-14T00:00:00
0.873	0.873	0.81	0.81	3,347	2024-06-13T00:00:00
0.82	0.88	0.8088	0.85	6,908	2024-06-12T00:00:00
0.8211	0.87	0.8	0.82	11,808	2024-06-11T00:00:00
0.849	0.8499	0.82	0.82	13,849	2024-06-10T00:00:00
0.86	0.86	0.82	0.86	8,909	2024-06-07T00:00:00
0.86	0.888	0.84	0.888	10,650	2024-06-06T00:00:00
0.89	0.8999	0.85	0.868	28,096	2024-06-05T00:00:00
0.92	0.92	0.89	0.901	8,293	2024-06-04T00:00:00
0.921	0.921	0.89	0.9	15,397	2024-06-03T00:00:00
0.942	0.95	0.9	0.9485	5,194	2024-05-31T00:00:00
0.85	0.9157	0.85	0.9	8,066	2024-05-30T00:00:00
0.801	0.8579	0.801	0.85	12,048	2024-05-29T00:00:00
0.78	0.8528	0.78	0.8402	30,212	2024-05-28T00:00:00
0.8799	0.8799	0.8498	0.8501	6,019	2024-05-24T00:00:00
0.94	0.94	0.8799	0.8799	7,044	2024-05-23T00:00:00
0.95	0.95	0.9101	0.9101	3,627	2024-05-22T00:00:00
0.91	1.11	0.905	0.9501	28,601	2024-05-21T00:00:00
0.91	0.9398	0.9001	0.91	8,612	2024-05-20T00:00:00
0.93	0.93	0.91	0.91	3,233	2024-05-17T00:00:00
0.9101	0.9199	0.9	0.9143	6,558	2024-05-16T00:00:00
0.9101	0.94	0.8762	0.9303	8,086	2024-05-15T00:00:00
0.83	0.97	0.83	0.9199	20,600	2024-05-14T00:00:00
0.91	0.925	0.7923	0.835	38,858	2024-05-13T00:00:00
0.93	0.93	0.89	0.9	4,907	2024-05-10T00:00:00
0.874	0.9758	0.874	0.9023	2,899	2024-05-09T00:00:00
0.92	0.92	0.8301	0.877	6,859	2024-05-08T00:00:00
0.8701	0.9199	0.82	0.8562	17,877	2024-05-07T00:00:00

End of preview.

Introduction

Daily Open High Low Close (OHLC) stock data grouped by ticker in parquet format.

Downloads last month: 9

Total file size:

516 MB