Datasets:

hassaanshafqat
/

starbucks-stock

Dataset card Viewer Files Files and versions Community

Split (1)

train · 8.04k rows

Date stringlengths 10 10	Open float64 0.33 126	High float64 0.35 126	Low float64 0.32 125	Close float64 0.34 126	Adj Close float64 0.26 118	Volume int64 1.5M 586M
1992-06-26	0.328125	0.347656	0.320313	0.335938	0.260703	224,358,400
1992-06-29	0.339844	0.367188	0.332031	0.359375	0.278891	58,732,800
1992-06-30	0.367188	0.371094	0.34375	0.347656	0.269797	34,777,600
1992-07-01	0.351563	0.359375	0.339844	0.355469	0.27586	18,316,800
1992-07-02	0.359375	0.359375	0.347656	0.355469	0.27586	13,996,800
1992-07-06	0.351563	0.355469	0.347656	0.355469	0.27586	5,753,600
1992-07-07	0.355469	0.355469	0.347656	0.355469	0.27586	10,662,400
1992-07-08	0.355469	0.355469	0.34375	0.347656	0.269797	15,500,800
1992-07-09	0.351563	0.359375	0.347656	0.359375	0.278891	3,923,200
1992-07-10	0.359375	0.367188	0.351563	0.363281	0.281923	11,040,000
1992-07-13	0.363281	0.371094	0.359375	0.371094	0.287986	5,996,800
1992-07-14	0.371094	0.382813	0.367188	0.371094	0.287986	17,062,400
1992-07-15	0.375	0.382813	0.371094	0.382813	0.29708	4,992,000
1992-07-16	0.382813	0.414063	0.378906	0.408203	0.316784	17,062,400
1992-07-17	0.410156	0.4375	0.398438	0.429688	0.333458	15,667,200
1992-07-20	0.427734	0.4375	0.417969	0.433594	0.336489	19,744,000
1992-07-21	0.4375	0.445313	0.429688	0.4375	0.33952	7,782,400
1992-07-22	0.433594	0.4375	0.421875	0.433594	0.336489	10,892,800
1992-07-23	0.433594	0.441406	0.425781	0.441406	0.342551	10,387,200
1992-07-24	0.433594	0.449219	0.429688	0.445313	0.345583	7,052,800
1992-07-27	0.449219	0.464844	0.445313	0.455078	0.353162	11,430,400
1992-07-28	0.460938	0.464844	0.429688	0.4375	0.33952	18,009,600
1992-07-29	0.4375	0.4375	0.40625	0.416016	0.322848	30,848,000
1992-07-30	0.410156	0.417969	0.402344	0.414063	0.321332	11,737,600
1992-07-31	0.414063	0.417969	0.40625	0.416016	0.322848	6,886,400
1992-08-03	0.410156	0.425781	0.410156	0.419922	0.325879	4,832,000
1992-08-04	0.421875	0.429688	0.412109	0.427734	0.331941	6,822,400
1992-08-05	0.425781	0.425781	0.402344	0.410156	0.3183	9,516,800
1992-08-06	0.40625	0.410156	0.398438	0.410156	0.3183	3,673,600
1992-08-07	0.410156	0.425781	0.398438	0.425781	0.330426	8,825,600
1992-08-10	0.417969	0.433594	0.414063	0.425781	0.330426	5,888,000
1992-08-11	0.433594	0.433594	0.421875	0.429688	0.333458	4,147,200
1992-08-12	0.421875	0.425781	0.402344	0.410156	0.3183	12,736,000
1992-08-13	0.410156	0.416016	0.402344	0.410156	0.3183	48,320,000
1992-08-14	0.40625	0.414063	0.382813	0.386719	0.300112	17,849,600
1992-08-17	0.390625	0.394531	0.382813	0.394531	0.306174	2,681,600
1992-08-18	0.382813	0.390625	0.382813	0.390625	0.303143	2,860,800
1992-08-19	0.382813	0.390625	0.382813	0.390625	0.303143	2,380,800
1992-08-20	0.390625	0.400391	0.378906	0.386719	0.300112	2,489,600
1992-08-21	0.386719	0.386719	0.378906	0.378906	0.294048	2,048,000
1992-08-24	0.382813	0.386719	0.375	0.382813	0.29708	6,905,600
1992-08-25	0.375	0.382813	0.375	0.378906	0.294048	4,128,000
1992-08-26	0.375	0.382813	0.359375	0.375	0.291017	19,385,600
1992-08-27	0.378906	0.386719	0.375	0.382813	0.29708	6,169,600
1992-08-28	0.382813	0.390625	0.378906	0.390625	0.303143	3,417,600
1992-08-31	0.390625	0.394531	0.382813	0.388672	0.301627	4,441,600
1992-09-01	0.390625	0.402344	0.386719	0.394531	0.306174	2,387,200
1992-09-02	0.402344	0.433594	0.394531	0.431641	0.334973	11,692,800
1992-09-03	0.429688	0.453125	0.429688	0.445313	0.345583	16,480,000
1992-09-04	0.445313	0.453125	0.441406	0.449219	0.348615	4,249,600
1992-09-08	0.453125	0.496094	0.445313	0.486328	0.377413	17,139,200
1992-09-09	0.464844	0.488281	0.453125	0.480469	0.372866	25,299,200
1992-09-10	0.472656	0.480469	0.464844	0.476563	0.369835	8,889,600
1992-09-11	0.472656	0.5	0.472656	0.488281	0.378928	13,036,800
1992-09-14	0.496094	0.515625	0.492188	0.511719	0.397117	13,068,800
1992-09-15	0.503906	0.513672	0.480469	0.480469	0.372866	18,099,200
1992-09-16	0.460938	0.476563	0.457031	0.464844	0.36074	14,963,200
1992-09-17	0.46875	0.472656	0.4375	0.445313	0.345583	13,459,200
1992-09-18	0.4375	0.445313	0.417969	0.425781	0.330426	17,260,800
1992-09-21	0.429688	0.46875	0.417969	0.460938	0.357709	24,012,800
1992-09-22	0.460938	0.484375	0.453125	0.480469	0.372866	19,206,400
1992-09-23	0.480469	0.480469	0.457031	0.476563	0.369835	26,912,000
1992-09-24	0.480469	0.484375	0.46875	0.480469	0.372866	5,459,200
1992-09-25	0.476563	0.488281	0.472656	0.476563	0.369835	12,102,400
1992-09-28	0.480469	0.503906	0.476563	0.501953	0.389539	7,532,800
1992-09-29	0.496094	0.503906	0.480469	0.482422	0.374382	9,593,600
1992-09-30	0.480469	0.488281	0.472656	0.472656	0.366803	11,123,200
1992-10-01	0.480469	0.480469	0.457031	0.460938	0.357709	4,556,800
1992-10-02	0.457031	0.460938	0.4375	0.449219	0.348615	5,926,400
1992-10-05	0.425781	0.453125	0.421875	0.453125	0.351646	12,755,200
1992-10-06	0.460938	0.460938	0.445313	0.457031	0.354677	6,022,400
1992-10-07	0.457031	0.457031	0.445313	0.445313	0.345583	3,692,800
1992-10-08	0.449219	0.457031	0.445313	0.457031	0.354677	2,470,400
1992-10-09	0.457031	0.457031	0.445313	0.447266	0.347099	2,432,000
1992-10-12	0.445313	0.464844	0.445313	0.464844	0.36074	4,134,400
1992-10-13	0.464844	0.472656	0.457031	0.472656	0.366803	4,390,400
1992-10-14	0.472656	0.476563	0.460938	0.464844	0.36074	4,742,400
1992-10-15	0.460938	0.472656	0.453125	0.46875	0.363771	2,950,400
1992-10-16	0.46875	0.488281	0.460938	0.484375	0.375897	8,774,400
1992-10-19	0.488281	0.507813	0.480469	0.507813	0.394086	14,745,600
1992-10-20	0.511719	0.515625	0.5	0.5	0.388023	8,032,000
1992-10-21	0.503906	0.503906	0.492188	0.492188	0.38196	3,366,400
1992-10-22	0.5	0.503906	0.492188	0.503906	0.391054	5,772,800
1992-10-23	0.503906	0.507813	0.496094	0.5	0.388023	5,785,600
1992-10-26	0.507813	0.507813	0.492188	0.496094	0.384992	7,436,800
1992-10-27	0.496094	0.496094	0.453125	0.460938	0.357709	19,462,400
1992-10-28	0.457031	0.464844	0.4375	0.441406	0.342551	22,240,000
1992-10-29	0.453125	0.46875	0.445313	0.46875	0.363771	21,280,000
1992-10-30	0.46875	0.46875	0.457031	0.460938	0.357709	5,120,000
1992-11-02	0.464844	0.46875	0.445313	0.445313	0.345583	18,604,800
1992-11-03	0.449219	0.457031	0.441406	0.457031	0.354677	5,952,000
1992-11-04	0.457031	0.460938	0.449219	0.455078	0.353162	3,699,200
1992-11-05	0.449219	0.464844	0.449219	0.464844	0.36074	17,504,000
1992-11-06	0.46875	0.5	0.460938	0.496094	0.384992	25,056,000
1992-11-09	0.5	0.507813	0.488281	0.5	0.388023	13,024,000
1992-11-10	0.503906	0.503906	0.484375	0.488281	0.378928	4,870,400
1992-11-11	0.492188	0.5	0.484375	0.496094	0.384992	4,230,400
1992-11-12	0.5	0.503906	0.480469	0.480469	0.372866	12,524,800
1992-11-13	0.488281	0.503906	0.480469	0.5	0.388023	11,520,000
1992-11-16	0.503906	0.507813	0.496094	0.503906	0.391054	12,582,400