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
1992-11-17	0.507813	0.507813	0.5	0.507813	0.394086	8,256,000
1992-11-18	0.5	0.535156	0.5	0.53125	0.412274	25,280,000
1992-11-19	0.53125	0.5625	0.53125	0.5625	0.436526	19,276,800
1992-11-20	0.5625	0.585938	0.554688	0.556641	0.431979	46,131,200
1992-11-23	0.5625	0.566406	0.539063	0.558594	0.433495	16,620,800
1992-11-24	0.5625	0.574219	0.554688	0.5625	0.436526	6,067,200
1992-11-25	0.566406	0.582031	0.558594	0.576172	0.447136	8,051,200
1992-11-27	0.582031	0.582031	0.570313	0.572266	0.444105	2,464,000
1992-11-30	0.582031	0.59375	0.566406	0.589844	0.457746	9,465,600
1992-12-01	0.59375	0.59375	0.570313	0.578125	0.448652	9,171,200
1992-12-02	0.574219	0.574219	0.527344	0.558594	0.433495	44,780,800
1992-12-03	0.558594	0.558594	0.527344	0.550781	0.427431	28,006,400
1992-12-04	0.541016	0.554688	0.527344	0.550781	0.427431	24,364,800
1992-12-07	0.554688	0.554688	0.535156	0.537109	0.416821	34,515,200
1992-12-08	0.539063	0.542969	0.527344	0.535156	0.415306	16,448,000
1992-12-09	0.527344	0.537109	0.515625	0.527344	0.409243	7,718,400
1992-12-10	0.519531	0.550781	0.519531	0.546875	0.4244	14,259,200
1992-12-11	0.550781	0.550781	0.542969	0.542969	0.421369	5,734,400
1992-12-14	0.546875	0.546875	0.53125	0.535156	0.415306	7,123,200
1992-12-15	0.535156	0.550781	0.527344	0.550781	0.427431	6,867,200
1992-12-16	0.548828	0.574219	0.542969	0.5625	0.436526	17,529,600
1992-12-17	0.570313	0.582031	0.5625	0.578125	0.448652	14,988,800
1992-12-18	0.578125	0.582031	0.574219	0.574219	0.44562	4,473,600
1992-12-21	0.574219	0.582031	0.558594	0.582031	0.451683	3,046,400
1992-12-22	0.582031	0.582031	0.566406	0.570313	0.442589	4,441,600
1992-12-23	0.566406	0.570313	0.550781	0.554688	0.430463	7,808,000
1992-12-24	0.554688	0.554688	0.542969	0.546875	0.4244	5,420,800
1992-12-28	0.546875	0.546875	0.53125	0.544922	0.422884	3,699,200
1992-12-29	0.539063	0.5625	0.539063	0.5625	0.436526	13,766,400
1992-12-30	0.5625	0.566406	0.554688	0.5625	0.436526	8,992,000
1992-12-31	0.566406	0.582031	0.558594	0.578125	0.448652	5,836,800
1993-01-04	0.582031	0.585938	0.574219	0.582031	0.451683	13,376,000
1993-01-05	0.578125	0.597656	0.570313	0.59375	0.460777	14,240,000
1993-01-06	0.597656	0.605469	0.589844	0.601563	0.46684	18,329,600
1993-01-07	0.601563	0.636719	0.597656	0.617188	0.478966	33,414,400
1993-01-08	0.617188	0.625	0.597656	0.609375	0.472903	24,044,800
1993-01-11	0.613281	0.621094	0.585938	0.601563	0.46684	15,705,600
1993-01-12	0.609375	0.609375	0.59375	0.595703	0.462293	6,220,800
1993-01-13	0.601563	0.605469	0.589844	0.59375	0.460777	14,291,200
1993-01-14	0.59375	0.640625	0.585938	0.640625	0.497154	19,065,600
1993-01-15	0.644531	0.660156	0.625	0.628906	0.48806	32,748,800
1993-01-18	0.628906	0.636719	0.617188	0.636719	0.494123	10,521,600
1993-01-19	0.640625	0.644531	0.613281	0.621094	0.481998	11,148,800
1993-01-20	0.621094	0.621094	0.605469	0.607422	0.471387	7,315,200
1993-01-21	0.609375	0.613281	0.589844	0.59375	0.460777	15,052,800
1993-01-22	0.601563	0.609375	0.59375	0.605469	0.469872	9,196,800
1993-01-25	0.605469	0.617188	0.597656	0.613281	0.475934	13,228,800
1993-01-26	0.613281	0.613281	0.605469	0.613281	0.475934	10,803,200
1993-01-27	0.613281	0.613281	0.582031	0.597656	0.463809	10,060,800
1993-01-28	0.597656	0.597656	0.585938	0.589844	0.457746	3,468,800
1993-01-29	0.591797	0.605469	0.589844	0.601563	0.46684	2,848,000
1993-02-01	0.597656	0.601563	0.589844	0.589844	0.457746	7,974,400
1993-02-02	0.589844	0.613281	0.589844	0.601563	0.46684	17,094,400
1993-02-03	0.613281	0.613281	0.601563	0.601563	0.46684	6,099,200
1993-02-04	0.601563	0.625	0.601563	0.625	0.485029	10,611,200
1993-02-05	0.625	0.625	0.601563	0.601563	0.46684	8,742,400
1993-02-08	0.601563	0.609375	0.585938	0.591797	0.459262	6,201,600
1993-02-09	0.597656	0.597656	0.558594	0.570313	0.442589	16,409,600
1993-02-10	0.574219	0.578125	0.542969	0.554688	0.430463	11,840,000
1993-02-11	0.554688	0.566406	0.546875	0.558594	0.433495	4,608,000
1993-02-12	0.558594	0.566406	0.550781	0.556641	0.431979	3,769,600
1993-02-16	0.542969	0.550781	0.527344	0.542969	0.421369	21,036,800
1993-02-17	0.542969	0.550781	0.523438	0.529297	0.410759	25,715,200
1993-02-18	0.535156	0.542969	0.527344	0.539063	0.418338	11,219,200
1993-02-19	0.542969	0.546875	0.527344	0.53125	0.412274	9,798,400
1993-02-22	0.53125	0.539063	0.523438	0.529297	0.410759	5,184,000
1993-02-23	0.53125	0.53125	0.496094	0.515625	0.400149	20,089,600
1993-02-24	0.507813	0.527344	0.496094	0.527344	0.409243	16,672,000
1993-02-25	0.527344	0.558594	0.519531	0.558594	0.433495	10,336,000
1993-02-26	0.5625	0.566406	0.554688	0.566406	0.439557	4,563,200
1993-03-01	0.566406	0.566406	0.550781	0.550781	0.427431	2,956,800
1993-03-02	0.558594	0.574219	0.546875	0.570313	0.442589	6,374,400
1993-03-03	0.566406	0.585938	0.566406	0.585938	0.454715	6,956,800
1993-03-04	0.585938	0.597656	0.582031	0.585938	0.454715	17,971,200
1993-03-05	0.585938	0.587891	0.570313	0.578125	0.448652	4,896,000
1993-03-08	0.574219	0.585938	0.570313	0.578125	0.448652	5,075,200
1993-03-09	0.574219	0.578125	0.5625	0.578125	0.448652	5,280,000
1993-03-10	0.578125	0.578125	0.570313	0.570313	0.442589	3,104,000
1993-03-11	0.585938	0.625	0.585938	0.615234	0.47745	29,836,800
1993-03-12	0.613281	0.617188	0.601563	0.605469	0.469872	15,372,800
1993-03-15	0.613281	0.628906	0.605469	0.625	0.485029	8,569,600
1993-03-16	0.625	0.628906	0.605469	0.617188	0.478966	7,276,800
1993-03-17	0.609375	0.617188	0.601563	0.609375	0.472903	5,907,200
1993-03-18	0.609375	0.617188	0.605469	0.605469	0.469872	2,547,200
1993-03-19	0.613281	0.613281	0.601563	0.601563	0.46684	2,745,600
1993-03-22	0.597656	0.605469	0.589844	0.601563	0.46684	3,737,600
1993-03-23	0.601563	0.613281	0.59375	0.605469	0.469872	7,929,600
1993-03-24	0.605469	0.613281	0.601563	0.605469	0.469872	6,816,000
1993-03-25	0.605469	0.619141	0.601563	0.613281	0.475934	4,601,600
1993-03-26	0.621094	0.621094	0.585938	0.589844	0.457746	13,171,200
1993-03-29	0.585938	0.589844	0.574219	0.585938	0.454715	4,569,600
1993-03-30	0.589844	0.597656	0.574219	0.574219	0.44562	5,478,400
1993-03-31	0.582031	0.597656	0.578125	0.59375	0.460777	4,524,800
1993-04-01	0.59375	0.597656	0.585938	0.597656	0.463809	2,784,000
1993-04-02	0.59375	0.597656	0.582031	0.589844	0.457746	5,049,600
1993-04-05	0.589844	0.589844	0.578125	0.585938	0.454715	3,001,600
1993-04-06	0.585938	0.585938	0.542969	0.546875	0.4244	23,270,400
1993-04-07	0.546875	0.5625	0.535156	0.5625	0.436526	14,681,600
1993-04-08	0.566406	0.613281	0.5625	0.609375	0.472903	17,817,600
1993-04-12	0.609375	0.617188	0.597656	0.605469	0.469872	9,100,800