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
1993-09-02	0.796875	0.8125	0.792969	0.8125	0.630537	14,361,600
1993-09-03	0.8125	0.8125	0.792969	0.792969	0.61538	15,161,600
1993-09-07	0.789063	0.796875	0.761719	0.761719	0.591129	15,987,200
1993-09-08	0.761719	0.765625	0.734375	0.765625	0.59416	21,209,600
1993-09-09	0.757813	0.789063	0.738281	0.78125	0.606286	24,723,200
1993-09-10	0.777344	0.792969	0.777344	0.789063	0.612349	13,216,000
1993-09-13	0.789063	0.789063	0.769531	0.777344	0.603254	6,419,200
1993-09-14	0.765625	0.773438	0.75	0.761719	0.591129	12,627,200
1993-09-15	0.753906	0.757813	0.742188	0.753906	0.585066	8,723,200
1993-09-16	0.753906	0.757813	0.746094	0.753906	0.585066	3,001,600
1993-09-17	0.746094	0.761719	0.742188	0.753906	0.585066	9,516,800
1993-09-20	0.75	0.757813	0.742188	0.742188	0.575972	10,265,600
1993-09-21	0.746094	0.753906	0.726563	0.734375	0.569909	8,051,200
1993-09-22	0.734375	0.769531	0.734375	0.765625	0.59416	10,572,800
1993-09-23	0.765625	0.773438	0.751953	0.761719	0.591129	11,603,200
1993-09-24	0.753906	0.765625	0.753906	0.765625	0.59416	3,142,400
1993-09-27	0.765625	0.792969	0.753906	0.785156	0.609317	11,936,000
1993-09-28	0.792969	0.820313	0.785156	0.816406	0.633569	19,296,000
1993-09-29	0.816406	0.84375	0.8125	0.835938	0.648726	29,811,200
1993-09-30	0.84375	0.882813	0.835938	0.855469	0.663883	23,881,600
1993-10-01	0.859375	0.859375	0.835938	0.835938	0.648726	11,289,600
1993-10-04	0.84375	0.84375	0.8125	0.828125	0.642663	10,928,000
1993-10-05	0.835938	0.835938	0.804688	0.820313	0.6366	9,113,600
1993-10-06	0.820313	0.820313	0.789063	0.8125	0.630537	10,025,600
1993-10-07	0.820313	0.867188	0.804688	0.851563	0.660852	26,134,400
1993-10-08	0.851563	0.859375	0.835938	0.851563	0.660852	13,430,400
1993-10-11	0.867188	0.867188	0.8125	0.851563	0.660852	16,281,600
1993-10-12	0.851563	0.859375	0.835938	0.851563	0.660852	9,689,600
1993-10-13	0.859375	0.867188	0.835938	0.84375	0.654789	5,667,200
1993-10-14	0.851563	0.851563	0.835938	0.851563	0.660852	3,968,000
1993-10-15	0.851563	0.875	0.835938	0.851563	0.660852	12,083,200
1993-10-18	0.84375	0.859375	0.835938	0.851563	0.660852	5,200,000
1993-10-19	0.851563	0.851563	0.804688	0.8125	0.630537	6,451,200
1993-10-20	0.820313	0.835938	0.796875	0.796875	0.618412	8,924,800
1993-10-21	0.804688	0.851563	0.789063	0.851563	0.660852	9,440,000
1993-10-22	0.851563	0.875	0.820313	0.84375	0.654789	6,227,200
1993-10-25	0.84375	0.84375	0.796875	0.8125	0.630537	4,048,000
1993-10-26	0.828125	0.828125	0.804688	0.8125	0.630537	2,019,200
1993-10-27	0.828125	0.835938	0.8125	0.8125	0.630537	2,880,000
1993-10-28	0.8125	0.851563	0.8125	0.84375	0.654789	8,435,200
1993-10-29	0.835938	0.851563	0.820313	0.835938	0.648726	3,913,600
1993-11-01	0.820313	0.851563	0.820313	0.851563	0.660852	5,088,000
1993-11-02	0.851563	0.851563	0.804688	0.835938	0.648726	5,145,600
1993-11-03	0.828125	0.828125	0.796875	0.808594	0.627506	6,704,000
1993-11-04	0.804688	0.8125	0.78125	0.796875	0.618412	5,414,400
1993-11-05	0.785156	0.828125	0.773438	0.828125	0.642663	8,393,600
1993-11-08	0.828125	0.84375	0.820313	0.835938	0.648726	2,832,000
1993-11-09	0.820313	0.835938	0.820313	0.824219	0.639632	2,659,200
1993-11-10	0.820313	0.835938	0.796875	0.8125	0.630537	5,068,800
1993-11-11	0.8125	0.8125	0.789063	0.804688	0.624475	3,136,000
1993-11-12	0.804688	0.804688	0.789063	0.804688	0.624475	2,851,200
1993-11-15	0.804688	0.804688	0.773438	0.78125	0.606286	4,899,200
1993-11-16	0.789063	0.796875	0.765625	0.78125	0.606286	7,132,800
1993-11-17	0.789063	0.789063	0.75	0.75	0.582034	5,001,600
1993-11-18	0.765625	0.789063	0.726563	0.730469	0.566877	20,124,800
1993-11-19	0.710938	0.734375	0.703125	0.707031	0.548689	16,822,400
1993-11-22	0.703125	0.710938	0.640625	0.671875	0.521406	42,563,200
1993-11-23	0.703125	0.742188	0.671875	0.71875	0.557783	35,849,600
1993-11-24	0.710938	0.726563	0.703125	0.703125	0.545657	11,238,400
1993-11-26	0.71875	0.71875	0.695313	0.703125	0.545657	2,361,600
1993-11-29	0.71875	0.71875	0.703125	0.707031	0.548689	4,067,200
1993-11-30	0.703125	0.71875	0.695313	0.695313	0.539595	2,953,600
1993-12-01	0.710938	0.710938	0.695313	0.710938	0.55172	6,160,000
1993-12-02	0.710938	0.734375	0.703125	0.71875	0.557783	12,566,400
1993-12-03	0.75	0.773438	0.734375	0.753906	0.585066	7,225,600
1993-12-06	0.757813	0.773438	0.75	0.773438	0.600223	2,947,200
1993-12-07	0.773438	0.773438	0.75	0.75	0.582034	1,910,400
1993-12-08	0.75	0.75	0.710938	0.726563	0.563846	5,744,000
1993-12-09	0.726563	0.742188	0.703125	0.726563	0.563846	4,995,200
1993-12-10	0.726563	0.726563	0.703125	0.707031	0.548689	2,243,200
1993-12-13	0.703125	0.71875	0.703125	0.703125	0.545657	4,284,800
1993-12-14	0.695313	0.710938	0.695313	0.699219	0.542626	4,300,800
1993-12-15	0.695313	0.710938	0.695313	0.703125	0.545657	1,875,200
1993-12-16	0.710938	0.710938	0.695313	0.710938	0.55172	2,412,800
1993-12-17	0.710938	0.710938	0.679688	0.707031	0.548689	21,984,000
1993-12-20	0.710938	0.71875	0.679688	0.695313	0.539595	5,139,200
1993-12-21	0.695313	0.695313	0.648438	0.65625	0.50928	12,278,400
1993-12-22	0.671875	0.6875	0.648438	0.675781	0.524437	8,780,800
1993-12-23	0.679688	0.6875	0.671875	0.6875	0.533531	13,635,200
1993-12-27	0.695313	0.695313	0.679688	0.6875	0.533531	3,225,600
1993-12-28	0.6875	0.699219	0.6875	0.695313	0.539595	19,132,800
1993-12-29	0.679688	0.695313	0.679688	0.695313	0.539595	8,339,200
1993-12-30	0.679688	0.695313	0.675781	0.679688	0.527469	6,412,800
1993-12-31	0.6875	0.695313	0.679688	0.695313	0.539595	10,732,800
1994-01-03	0.6875	0.703125	0.6875	0.703125	0.545657	3,024,000
1994-01-04	0.703125	0.710938	0.6875	0.710938	0.55172	12,044,800
1994-01-05	0.710938	0.71875	0.664063	0.664063	0.515343	17,699,200
1994-01-06	0.671875	0.671875	0.59375	0.609375	0.472903	65,980,800
1994-01-07	0.632813	0.664063	0.617188	0.648438	0.503218	54,998,400
1994-01-10	0.648438	0.648438	0.617188	0.621094	0.481998	17,817,600
1994-01-11	0.617188	0.71875	0.617188	0.679688	0.527469	27,456,000
1994-01-12	0.695313	0.734375	0.6875	0.71875	0.557783	27,443,200
1994-01-13	0.71875	0.742188	0.710938	0.734375	0.569909	19,040,000
1994-01-14	0.734375	0.734375	0.710938	0.710938	0.55172	3,849,600
1994-01-17	0.710938	0.726563	0.710938	0.710938	0.55172	4,326,400
1994-01-18	0.726563	0.75	0.710938	0.742188	0.575972	68,931,200
1994-01-19	0.742188	0.757813	0.726563	0.75	0.582034	10,966,400
1994-01-20	0.757813	0.765625	0.742188	0.75	0.582034	4,102,400
1994-01-21	0.742188	0.757813	0.742188	0.75	0.582034	10,716,800
1994-01-24	0.742188	0.757813	0.734375	0.734375	0.569909	7,088,000