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
2023-06-16	102.010002	102.510002	101.480003	101.870003	99.418915	11,708,300
2023-06-20	101.860001	102.489998	100.900002	101.269997	98.833359	5,506,400
2023-06-21	100.599998	102.459999	100.360001	101.870003	99.418915	5,508,800
2023-06-22	101.419998	101.639999	99.639999	100.849998	98.423462	6,125,500
2023-06-23	99.650002	99.730003	97.519997	98.339996	95.973854	18,770,100
2023-06-26	98.339996	98.769997	97.480003	98.230003	95.866508	6,069,000
2023-06-27	98.389999	99.059998	97.730003	98.720001	96.344711	5,034,100
2023-06-28	98.639999	98.639999	97.300003	98.610001	96.237358	6,581,900
2023-06-29	98.610001	98.830002	97.980003	98.68	96.305672	5,113,500
2023-06-30	99.400002	99.459999	98.540001	99.059998	96.676529	6,228,900
2023-07-03	98.730003	99.57	98.25	99.150002	96.764366	3,287,000
2023-07-05	99.150002	99.330002	98.290001	98.459999	96.090973	6,365,400
2023-07-06	97.860001	98.07	95.910004	96.199997	93.885338	7,153,300
2023-07-07	95.989998	96.660004	95.550003	96.050003	93.73896	7,887,400
2023-07-10	96.300003	99.529999	96.230003	99.129997	96.74485	9,294,600
2023-07-11	99.440002	100.230003	99.139999	100.089996	97.681747	5,271,700
2023-07-12	101.419998	101.830002	100.760002	101.139999	98.706482	6,971,900
2023-07-13	101.510002	102.199997	101.300003	101.599998	99.155418	4,511,700
2023-07-14	101.769997	102.080002	100.989998	101.610001	99.165176	3,934,400
2023-07-17	100.830002	101.809998	100.040001	100.93	98.501541	5,244,500
2023-07-18	100.739998	101.419998	99.860001	100.760002	98.335625	5,991,000
2023-07-19	100.620003	101.980003	100.620003	101.830002	99.37989	5,556,200
2023-07-20	101.779999	102.480003	100.699997	100.879997	98.452744	5,466,100
2023-07-21	101.800003	103.550003	101.610001	102.82	100.346062	20,369,100
2023-07-24	102.879997	103.410004	102.32	102.779999	100.30703	4,746,600
2023-07-25	102.43	103.769997	102.330002	102.919998	100.443649	5,627,500
2023-07-26	102.209999	102.669998	101.300003	101.730003	99.282295	6,568,300
2023-07-27	102.029999	102.43	100.540001	100.779999	98.355148	5,373,400
2023-07-28	101.5	101.830002	100.809998	101.25	98.813843	5,320,700
2023-07-31	101.309998	101.830002	100.860001	101.57	99.126137	6,377,400
2023-08-01	101.470001	101.709999	100.400002	101.260002	98.823608	7,784,300
2023-08-02	100.5	104.459999	99.290001	102.129997	99.672668	14,463,100
2023-08-03	101.970001	102.900002	101.449997	102.330002	99.867859	5,547,500
2023-08-04	102.959999	103.150002	100.519997	100.68	98.257553	5,196,700
2023-08-07	101.419998	101.860001	100.940002	101.739998	99.292046	5,222,700
2023-08-08	101.220001	101.419998	99.889999	100.699997	98.277077	4,058,400
2023-08-09	101	101.580002	99.470001	99.919998	97.515839	4,494,300
2023-08-10	100.540001	102.370003	100.400002	101.660004	99.743042	6,844,200
2023-08-11	101.400002	101.400002	100.139999	100.989998	99.08567	3,179,700
2023-08-14	100.480003	101.220001	100.199997	101.010002	99.105286	3,239,300
2023-08-15	100.129997	100.650002	99.779999	100.040001	98.15358	3,203,700
2023-08-16	99.610001	100.089996	98.889999	98.980003	97.113571	3,679,500
2023-08-17	99	99.099998	96.43	96.57	94.749016	5,291,100
2023-08-18	96.010002	97.489998	95.790001	97.230003	95.396568	4,125,500
2023-08-21	97.32	97.57	96.160004	96.459999	94.641083	3,753,200
2023-08-22	96.489998	96.739998	95.599998	96.07	94.258446	3,640,500
2023-08-23	96.419998	96.559998	94.010002	95.18	93.385223	9,704,500
2023-08-24	94.75	95.629997	93.709999	94.830002	93.041824	7,824,500
2023-08-25	95.540001	95.959999	94.510002	95.480003	93.679565	5,360,400
2023-08-28	95.940002	97.199997	95.830002	97.040001	95.210152	5,098,900
2023-08-29	97.360001	99.230003	97.339996	99.150002	97.280373	5,512,300
2023-08-30	99.019997	99.720001	99	99.239998	97.368668	4,212,200
2023-08-31	99	99.330002	97.279999	97.440002	95.602615	5,624,500
2023-09-01	98.400002	98.75	97.040001	98	96.152046	4,747,100
2023-09-05	97.519997	97.809998	96.589996	96.839996	95.013916	5,414,300
2023-09-06	96.419998	96.550003	95.370003	95.949997	94.140701	5,428,400
2023-09-07	95.489998	95.82	95.019997	95.099998	93.306732	6,404,100
2023-09-08	95.25	95.849998	94.75	95.279999	93.483345	4,754,700
2023-09-11	95.650002	96.230003	95.220001	95.669998	93.865982	5,577,500
2023-09-12	95.5	96.510002	95.199997	96.239998	94.425232	5,007,600
2023-09-13	96.199997	97.300003	96.040001	96.93	95.102226	5,830,200
2023-09-14	96.769997	97.779999	96.25	97.160004	95.327888	6,039,700
2023-09-15	97.25	97.470001	96.050003	96.230003	94.415428	8,766,700
2023-09-18	96.300003	96.970001	96.089996	96.760002	94.93544	4,477,500
2023-09-19	95.209999	95.470001	94.269997	95.290001	93.493156	6,803,000
2023-09-20	95.449997	96.620003	95.050003	95.160004	93.365608	4,572,100
2023-09-21	95.160004	95.32	93.029999	93.099998	91.344444	6,108,800
2023-09-22	93.43	94.339996	93.370003	93.68	91.913513	5,118,900
2023-09-25	92.889999	93.470001	92.25	92.739998	90.991234	4,818,800
2023-09-26	92	92.489998	91.18	92	90.26519	6,086,600
2023-09-27	92.459999	92.730003	90.379997	91.169998	89.450844	4,731,500
2023-09-28	91.169998	91.389999	90.209999	91.080002	89.362534	4,736,300
2023-09-29	92.610001	93.059998	90.839996	91.269997	89.548943	7,698,600
2023-10-02	91.050003	91.739998	90.790001	91.129997	89.411591	6,430,500
2023-10-03	90.5	91.07	89.209999	89.480003	87.792702	6,666,600
2023-10-04	89.889999	91.43	89.809998	91.150002	89.431213	6,166,100
2023-10-05	91.139999	93.050003	91.139999	92.370003	90.628212	7,548,600
2023-10-06	92	93.339996	91.68	92.849998	91.099159	6,978,900
2023-10-09	92.449997	92.790001	91.43	92.68	90.932373	4,120,700
2023-10-10	92.959999	93.970001	92.870003	93.18	91.422943	4,974,800
2023-10-11	93.290001	93.629997	91.849998	91.949997	90.216125	4,499,200
2023-10-12	91.839996	92.25	90.769997	91.419998	89.696121	5,485,200
2023-10-13	91.279999	92.059998	91.050003	91.480003	89.754997	4,780,100
2023-10-16	92.169998	93.860001	91.849998	93.650002	91.884071	4,595,900
2023-10-17	92.75	94.190002	92.629997	94.18	92.404083	6,086,700
2023-10-18	93.940002	94.529999	93.5	93.75	91.982193	4,110,700
2023-10-19	94.370003	95.660004	94.169998	94.419998	92.639557	5,610,800
2023-10-20	94.620003	95.089996	94.139999	94.190002	92.413895	4,698,000
2023-10-23	93.93	95.029999	93.290001	94.199997	92.423698	4,481,000
2023-10-24	94.279999	94.980003	94.059998	94.620003	92.835793	3,600,200
2023-10-25	94.32	95.360001	93.970001	94	92.227478	5,497,300
2023-10-26	93.809998	94.480003	92.599998	92.669998	90.922546	6,201,700
2023-10-27	92.639999	93.730003	91.769997	92.019997	90.284805	8,293,600
2023-10-30	93.120003	93.709999	92.720001	93.150002	91.393501	7,852,700
2023-10-31	93.169998	93.32	92	92.239998	90.500656	9,308,300
2023-11-01	91.830002	91.860001	90.550003	91.349998	89.627449	14,292,500
2023-11-02	100.989998	101.919998	99.739998	100.010002	98.124153	23,396,300
2023-11-03	100.620003	103.769997	100.5	102.650002	100.714378	15,994,400
2023-11-06	102.870003	104.089996	101.970001	104.029999	102.068344	7,532,000
2023-11-07	104.230003	104.389999	103.330002	103.68	101.724953	6,239,500