Datasets:

hassaanshafqat
/

starbucks-stock

Dataset card Data Studio 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
1993-04-13	0.609375	0.625	0.601563	0.617188	0.478966	6,752,000
1993-04-14	0.625	0.625	0.609375	0.617188	0.478966	2,873,600
1993-04-15	0.613281	0.617188	0.609375	0.617188	0.478966	2,886,400
1993-04-16	0.613281	0.617188	0.601563	0.605469	0.469872	7,936,000
1993-04-19	0.601563	0.625	0.597656	0.621094	0.481998	8,748,800
1993-04-20	0.617188	0.628906	0.582031	0.59375	0.460777	19,801,600
1993-04-21	0.601563	0.609375	0.589844	0.605469	0.469872	10,035,200
1993-04-22	0.605469	0.617188	0.59375	0.609375	0.472903	7,628,800
1993-04-23	0.609375	0.613281	0.585938	0.589844	0.457746	6,246,400
1993-04-26	0.589844	0.597656	0.578125	0.587891	0.45623	5,990,400
1993-04-27	0.589844	0.589844	0.574219	0.589844	0.457746	5,280,000
1993-04-28	0.589844	0.601563	0.582031	0.601563	0.46684	4,595,200
1993-04-29	0.601563	0.613281	0.589844	0.609375	0.472903	6,297,600
1993-04-30	0.617188	0.621094	0.605469	0.605469	0.469872	5,964,800
1993-05-03	0.617188	0.636719	0.609375	0.632813	0.491092	17,926,400
1993-05-04	0.632813	0.664063	0.628906	0.65625	0.50928	28,633,600
1993-05-05	0.660156	0.675781	0.652344	0.660156	0.512311	42,073,600
1993-05-06	0.660156	0.683594	0.660156	0.667969	0.518374	12,256,000
1993-05-07	0.667969	0.675781	0.660156	0.660156	0.512311	3,564,800
1993-05-10	0.660156	0.6875	0.660156	0.6875	0.533531	11,334,400
1993-05-11	0.683594	0.707031	0.679688	0.703125	0.545657	15,891,200
1993-05-12	0.703125	0.703125	0.683594	0.691406	0.536563	19,750,400
1993-05-13	0.6875	0.6875	0.667969	0.675781	0.524437	10,489,600
1993-05-14	0.667969	0.695313	0.660156	0.691406	0.536563	13,088,000
1993-05-17	0.695313	0.703125	0.667969	0.685547	0.532016	9,683,200
1993-05-18	0.683594	0.699219	0.683594	0.695313	0.539595	7,244,800
1993-05-19	0.695313	0.703125	0.6875	0.699219	0.542626	10,726,400
1993-05-20	0.703125	0.746094	0.699219	0.746094	0.579003	30,355,200
1993-05-21	0.746094	0.746094	0.726563	0.730469	0.566877	24,134,400
1993-05-24	0.726563	0.738281	0.714844	0.734375	0.569909	15,596,800
1993-05-25	0.734375	0.738281	0.726563	0.738281	0.57294	8,627,200
1993-05-26	0.738281	0.75	0.730469	0.75	0.582034	10,630,400
1993-05-27	0.753906	0.761719	0.75	0.757813	0.588098	10,636,800
1993-05-28	0.757813	0.757813	0.742188	0.75	0.582034	10,681,600
1993-06-01	0.75	0.75	0.71875	0.734375	0.569909	15,065,600
1993-06-02	0.734375	0.742188	0.71875	0.734375	0.569909	9,049,600
1993-06-03	0.730469	0.757813	0.730469	0.751953	0.58355	11,008,000
1993-06-04	0.746094	0.75	0.740234	0.742188	0.575972	4,691,200
1993-06-07	0.75	0.761719	0.738281	0.761719	0.591129	6,374,400
1993-06-08	0.738281	0.738281	0.722656	0.722656	0.560814	17,606,400
1993-06-09	0.722656	0.742188	0.722656	0.730469	0.566877	12,614,400
1993-06-10	0.730469	0.738281	0.726563	0.738281	0.57294	7,712,000
1993-06-11	0.730469	0.777344	0.730469	0.765625	0.59416	14,060,800
1993-06-14	0.761719	0.769531	0.75	0.757813	0.588098	6,457,600
1993-06-15	0.753906	0.765625	0.734375	0.742188	0.575972	5,753,600
1993-06-16	0.730469	0.753906	0.730469	0.753906	0.585066	6,195,200
1993-06-17	0.746094	0.759766	0.746094	0.757813	0.588098	4,025,600
1993-06-18	0.757813	0.757813	0.71875	0.722656	0.560814	14,003,200
1993-06-21	0.730469	0.730469	0.695313	0.705078	0.547173	13,030,400
1993-06-22	0.699219	0.738281	0.699219	0.726563	0.563846	13,811,200
1993-06-23	0.732422	0.732422	0.714844	0.71875	0.557783	4,998,400
1993-06-24	0.71875	0.746094	0.707031	0.742188	0.575972	11,520,000
1993-06-25	0.75	0.761719	0.742188	0.757813	0.588098	6,278,400
1993-06-28	0.765625	0.765625	0.753906	0.765625	0.59416	3,500,800
1993-06-29	0.765625	0.765625	0.75	0.75	0.582034	6,150,400
1993-06-30	0.75	0.765625	0.75	0.765625	0.59416	8,140,800
1993-07-01	0.761719	0.773438	0.75	0.773438	0.600223	12,441,600
1993-07-02	0.785156	0.8125	0.773438	0.804688	0.624475	20,870,400
1993-07-06	0.816406	0.84375	0.8125	0.835938	0.648726	19,302,400
1993-07-07	0.835938	0.835938	0.820313	0.828125	0.642663	15,660,800
1993-07-08	0.832031	0.839844	0.828125	0.833984	0.64721	10,982,400
1993-07-09	0.828125	0.828125	0.808594	0.808594	0.627506	13,344,000
1993-07-12	0.796875	0.796875	0.769531	0.773438	0.600223	21,868,800
1993-07-13	0.773438	0.779297	0.75	0.753906	0.585066	22,316,800
1993-07-14	0.75	0.789063	0.75	0.777344	0.603254	20,172,800
1993-07-15	0.777344	0.792969	0.769531	0.78125	0.606286	12,601,600
1993-07-16	0.78125	0.792969	0.777344	0.78125	0.606286	10,681,600
1993-07-19	0.773438	0.777344	0.753906	0.765625	0.59416	18,796,800
1993-07-20	0.765625	0.785156	0.75	0.773438	0.600223	14,739,200
1993-07-21	0.777344	0.789063	0.769531	0.785156	0.609317	11,539,200
1993-07-22	0.78125	0.785156	0.746094	0.753906	0.585066	11,270,400
1993-07-23	0.753906	0.773438	0.746094	0.761719	0.591129	9,811,200
1993-07-26	0.761719	0.773438	0.742188	0.746094	0.579003	13,286,400
1993-07-27	0.744141	0.769531	0.742188	0.765625	0.59416	14,284,800
1993-07-28	0.765625	0.765625	0.744141	0.75	0.582034	4,000,000
1993-07-29	0.75	0.761719	0.742188	0.753906	0.585066	6,201,600
1993-07-30	0.746094	0.753906	0.742188	0.742188	0.575972	4,153,600
1993-08-02	0.753906	0.753906	0.710938	0.712891	0.553236	17,254,400
1993-08-03	0.71875	0.71875	0.683594	0.707031	0.548689	35,795,200
1993-08-04	0.714844	0.730469	0.707031	0.71875	0.557783	9,862,400
1993-08-05	0.722656	0.742188	0.710938	0.742188	0.575972	20,044,800
1993-08-06	0.75	0.753906	0.742188	0.746094	0.579003	11,974,400
1993-08-09	0.746094	0.769531	0.742188	0.765625	0.59416	12,998,400
1993-08-10	0.765625	0.765625	0.753906	0.757813	0.588098	2,624,000
1993-08-11	0.761719	0.777344	0.753906	0.775391	0.601739	10,720,000
1993-08-12	0.78125	0.78125	0.75	0.753906	0.585066	18,336,000
1993-08-13	0.753906	0.753906	0.742188	0.753906	0.585066	6,444,800
1993-08-16	0.753906	0.753906	0.746094	0.753906	0.585066	2,073,600
1993-08-17	0.742188	0.761719	0.734375	0.761719	0.591129	8,627,200
1993-08-18	0.746094	0.753906	0.734375	0.734375	0.569909	9,785,600
1993-08-19	0.742188	0.746094	0.722656	0.730469	0.566877	7,392,000
1993-08-20	0.726563	0.726563	0.695313	0.707031	0.548689	24,614,400
1993-08-23	0.710938	0.738281	0.703125	0.734375	0.569909	14,201,600
1993-08-24	0.734375	0.738281	0.726563	0.730469	0.566877	11,571,200
1993-08-25	0.734375	0.742188	0.726563	0.742188	0.575972	11,225,600
1993-08-26	0.742188	0.742188	0.730469	0.738281	0.57294	11,315,200
1993-08-27	0.742188	0.75	0.730469	0.738281	0.57294	12,691,200
1993-08-30	0.75	0.769531	0.738281	0.769531	0.597192	27,353,600
1993-08-31	0.773438	0.777344	0.753906	0.757813	0.588098	7,801,600
1993-09-01	0.753906	0.796875	0.753906	0.789063	0.612349	24,608,000

Subsets and Splits