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
1988-10-20 00:00:00-04:00
12.75
13.25
12.75
12.75
2,700
0
0
1988-10-21 00:00:00-04:00
12.75
13.25
12.75
12.75
8,700
0
0
1988-10-24 00:00:00-04:00
12.75
13
12.75
12.75
15,800
0
0
1988-10-25 00:00:00-04:00
12.75
13
12.75
12.75
18,500
0
0
1988-10-26 00:00:00-04:00
12.75
13
12.75
12.75
4,300
0
0
1988-10-27 00:00:00-04:00
12.75
13
12.75
12.75
500
0
0
1988-10-28 00:00:00-04:00
12
13
12
12
12,000
0
0
1988-10-31 00:00:00-05:00
12
13
12
12
11,100
0
0
1988-11-01 00:00:00-05:00
12
13
12
12
14,600
0
0
1988-11-02 00:00:00-05:00
12
12.75
12
12
4,900
0
0
1988-11-03 00:00:00-05:00
12
12.75
12
12
11,300
0
0
1988-11-04 00:00:00-05:00
12
12.75
12
12
2,300
0
0
1988-11-07 00:00:00-05:00
12
12.75
12
12
2,100
0
0
1988-11-08 00:00:00-05:00
12
12.75
12
12
8,400
0
0
1988-11-09 00:00:00-05:00
12
12.75
12
12
5,200
0
0
1988-11-10 00:00:00-05:00
12
12.75
12
12
8,300
0
0
1988-11-11 00:00:00-05:00
12.25
12.75
12.25
12.25
4,600
0
0
1988-11-14 00:00:00-05:00
12.25
12.75
12.25
12.25
3,100
0
0
1988-11-15 00:00:00-05:00
12.25
12.75
12.25
12.25
800
0
0
1988-11-16 00:00:00-05:00
12.25
12.5
12.25
12.25
1,500
0
0
1988-11-17 00:00:00-05:00
12.25
12.75
12.25
12.25
5,400
0
0
1988-11-18 00:00:00-05:00
12.25
12.75
12.25
12.25
2,300
0
0
1988-11-21 00:00:00-05:00
12.25
12.75
12.25
12.25
800
0
0
1988-11-22 00:00:00-05:00
12.25
12.75
12.25
12.25
12,600
0
0
1988-11-23 00:00:00-05:00
12.25
12.75
12.25
12.25
1,600
0
0
1988-11-25 00:00:00-05:00
12.25
12.75
12.25
12.25
5,100
0
0
1988-11-28 00:00:00-05:00
12.25
12.75
12.25
12.25
2,800
0
0
1988-11-29 00:00:00-05:00
12.25
12.75
12.25
12.25
900
0
0
1988-11-30 00:00:00-05:00
12.25
12.75
12.25
12.25
13,300
0
0
1988-12-01 00:00:00-05:00
12.25
12.75
12.25
12.25
14,500
0
0
1988-12-02 00:00:00-05:00
12.25
12.75
12.25
12.25
2,900
0
0
1988-12-05 00:00:00-05:00
12.25
12.5
12.25
12.25
2,900
0
0
1988-12-06 00:00:00-05:00
12.25
12.5
12.25
12.25
11,300
0
0
1988-12-07 00:00:00-05:00
12.25
12.5
12.25
12.25
8,800
0
0
1988-12-08 00:00:00-05:00
12.25
12.5
12.25
12.25
8,800
0
0
1988-12-09 00:00:00-05:00
12.25
12.5
12.25
12.25
3,000
0
0
1988-12-12 00:00:00-05:00
12.25
12.5
12.25
12.25
3,800
0
0
1988-12-13 00:00:00-05:00
12.25
12.75
12.25
12.25
23,300
0
0
1988-12-14 00:00:00-05:00
12.25
12.75
12.25
12.25
11,700
0
0
1988-12-15 00:00:00-05:00
12.25
12.75
12.25
12.25
1,100
0
0
1988-12-16 00:00:00-05:00
12.25
12.75
12.25
12.25
5,300
0
0
1988-12-19 00:00:00-05:00
12.25
12.75
12.25
12.25
1,200
0
0
1988-12-20 00:00:00-05:00
12.25
12.75
12.25
12.25
18,400
0
0
1988-12-21 00:00:00-05:00
12.25
12.75
12.25
12.25
9,200
0
0
1988-12-22 00:00:00-05:00
12.25
12.75
12.25
12.25
1,100
0
0
1988-12-23 00:00:00-05:00
12.25
12.75
12.25
12.25
2,400
0
0
1988-12-27 00:00:00-05:00
12.25
12.5
12.25
12.25
3,800
0
0
1988-12-28 00:00:00-05:00
12.25
12.5
12.25
12.25
1,700
0
0
1988-12-29 00:00:00-05:00
12.25
12.5
12.25
12.25
5,200
0
0
1988-12-30 00:00:00-05:00
12.25
12.5
12.25
12.25
1,600
0
0
1989-01-03 00:00:00-05:00
12.25
12.5
12.25
12.25
300
0
0
1989-01-04 00:00:00-05:00
12.25
12.5
12.25
12.25
6,000
0
0
1989-01-05 00:00:00-05:00
12.25
12.5
12.25
12.25
4,300
0
0
1989-01-06 00:00:00-05:00
12.25
12.5
12.25
12.25
9,300
0
0
1989-01-09 00:00:00-05:00
12.25
12.75
12.25
12.25
3,400
0
0
1989-01-10 00:00:00-05:00
12.25
12.5
12.25
12.25
800
0
0
1989-01-11 00:00:00-05:00
12.25
12.5
12.25
12.25
600
0
0
1989-01-12 00:00:00-05:00
12.25
12.5
12.25
12.25
2,000
0
0
1989-01-13 00:00:00-05:00
12.25
12.5
12.25
12.25
14,400
0
0
1989-01-16 00:00:00-05:00
12.5
12.75
12.5
12.5
1,800
0
0
1989-01-17 00:00:00-05:00
12.5
12.75
12.5
12.5
5,500
0
0
1989-01-18 00:00:00-05:00
12.5
12.75
12.25
12.5
9,200
0
0
1989-01-19 00:00:00-05:00
12
12.5
12
12
13,700
0
0
1989-01-20 00:00:00-05:00
12
12.25
11.75
12
9,200
0
0
1989-01-23 00:00:00-05:00
10.75
12.25
10
10.75
6,300
0
0
1989-01-24 00:00:00-05:00
10.25
10.5
9
10.25
19,700
0
0
1989-01-25 00:00:00-05:00
10.5
10.5
10
10.5
400
0
0
1989-01-26 00:00:00-05:00
10.25
10.25
10
10.25
400
0
0
1989-01-27 00:00:00-05:00
9
10.25
8.5
9
5,600
0
0
1989-01-30 00:00:00-05:00
8.75
9.5
8.25
8.75
4,100
0
0
1989-01-31 00:00:00-05:00
9
9.25
8
9
36,500
0
0
1989-02-01 00:00:00-05:00
9.5
9.75
8.75
9.5
13,500
0
0
1989-02-02 00:00:00-05:00
9.5
9.75
9.5
9.5
3,100
0
0
1989-02-03 00:00:00-05:00
9.25
9.75
9
9.25
5,100
0
0
1989-02-06 00:00:00-05:00
9.5
9.5
9
9.5
2,400
0
0
1989-02-07 00:00:00-05:00
9
9.5
9
9
8,900
0
0
1989-02-08 00:00:00-05:00
9.75
9.75
9
9.75
7,200
0
0
1989-02-09 00:00:00-05:00
9.5
9.75
9.5
9.5
900
0
0
1989-02-10 00:00:00-05:00
9.75
9.75
9.5
9.75
10,500
0
0
1989-02-13 00:00:00-05:00
9.5
9.75
9.5
9.5
1,000
0
0
1989-02-14 00:00:00-05:00
8.5
9.5
8.5
8.5
4,700
0
0
1989-02-15 00:00:00-05:00
8.5
8.5
8.25
8.5
600
0
0
1989-02-16 00:00:00-05:00
8.5
8.75
8.25
8.5
5,800
0
0
1989-02-17 00:00:00-05:00
8.25
8.5
8.25
8.25
10,900
0
0
1989-02-21 00:00:00-05:00
8.25
8.75
8.25
8.25
7,600
0
0
1989-02-22 00:00:00-05:00
8.25
8.25
8.25
8.25
5,500
0
0
1989-02-23 00:00:00-05:00
8.5
8.5
8.25
8.5
11,000
0
0
1989-02-24 00:00:00-05:00
8.25
8.5
8.25
8.25
10,100
0
0
1989-02-27 00:00:00-05:00
8.25
8.75
8.25
8.25
1,300
0
0
1989-02-28 00:00:00-05:00
8.5
8.75
8.25
8.5
24,500
0
0
1989-03-01 00:00:00-05:00
10.5
10.75
9.25
10.5
41,700
0
0
1989-03-02 00:00:00-05:00
10.75
12
10
10.75
53,600
0
0
1989-03-03 00:00:00-05:00
10.5
11.25
10.5
10.5
6,900
0
0
1989-03-06 00:00:00-05:00
10.5
11
10.5
10.5
8,800
0
0
1989-03-07 00:00:00-05:00
10.75
10.75
10
10.75
900
0
0
1989-03-08 00:00:00-05:00
10.25
10.5
10
10.25
9,400
0
0
1989-03-09 00:00:00-05:00
10.5
10.75
10.25
10.5
16,100
0
0
1989-03-10 00:00:00-05:00
10.5
10.75
10.25
10.5
11,400
0
0
1989-03-13 00:00:00-05:00
10.25
10.5
10.25
10.25
800
0
0
1989-03-14 00:00:00-05:00
10.75
10.75
10.25
10.75
4,200
0
0