Datasets:

jason1966
/

aayushmishra1512_faang-complete-stock-data

Date stringdate 1980-12-12 00:00:00 2020-09-04 00:00:00	Open float64 0.05 3.25k ⌀	High float64 0.05 3.34k ⌀	Low float64 0.05 3.17k ⌀	Close float64 0.05 3.23k ⌀	Adj Close float64 0.04 3.23k ⌀	Volume int64 286k 7.42B ⌀
1997-05-15	2.4375	2.5	1.927083	1.958333	1.958333	72,156,000
1997-05-16	1.96875	1.979167	1.708333	1.729167	1.729167	14,700,000
1997-05-19	1.760417	1.770833	1.625	1.708333	1.708333	6,106,800
1997-05-20	1.729167	1.75	1.635417	1.635417	1.635417	5,467,200
1997-05-21	1.635417	1.645833	1.375	1.427083	1.427083	18,853,200
1997-05-22	1.4375	1.447917	1.3125	1.395833	1.395833	11,776,800
1997-05-23	1.40625	1.520833	1.333333	1.5	1.5	15,937,200
1997-05-27	1.510417	1.645833	1.458333	1.583333	1.583333	8,697,600
1997-05-28	1.625	1.635417	1.53125	1.53125	1.53125	4,574,400
1997-05-29	1.541667	1.541667	1.479167	1.505208	1.505208	3,472,800
1997-05-30	1.5	1.510417	1.479167	1.5	1.5	2,594,400
1997-06-02	1.510417	1.53125	1.5	1.510417	1.510417	591,600
1997-06-03	1.53125	1.53125	1.479167	1.479167	1.479167	1,183,200
1997-06-04	1.479167	1.489583	1.395833	1.416667	1.416667	3,080,400
1997-06-05	1.416667	1.541667	1.375	1.541667	1.541667	5,672,400
1997-06-06	1.515625	1.708333	1.510417	1.65625	1.65625	7,807,200
1997-06-09	1.65625	1.708333	1.65625	1.6875	1.6875	2,352,000
1997-06-10	1.708333	1.708333	1.53125	1.583333	1.583333	5,458,800
1997-06-11	1.59375	1.604167	1.53125	1.541667	1.541667	1,188,000
1997-06-12	1.583333	1.645833	1.552083	1.604167	1.604167	1,632,000
1997-06-13	1.625	1.625	1.583333	1.583333	1.583333	693,600
1997-06-16	1.604167	1.604167	1.5625	1.572917	1.572917	913,200
1997-06-17	1.598958	1.598958	1.494792	1.505208	1.505208	4,706,400
1997-06-18	1.520833	1.536458	1.5	1.510417	1.510417	2,464,800
1997-06-19	1.510417	1.53125	1.5	1.510417	1.510417	1,003,200
1997-06-20	1.53125	1.552083	1.5	1.526042	1.526042	3,387,600
1997-06-23	1.541667	1.541667	1.479167	1.5	1.5	1,047,600
1997-06-24	1.505208	1.526042	1.479167	1.510417	1.510417	751,200
1997-06-25	1.526042	1.526042	1.489583	1.510417	1.510417	2,106,000
1997-06-26	1.520833	1.520833	1.505208	1.510417	1.510417	3,189,600
1997-06-27	1.515625	1.515625	1.479167	1.489583	1.489583	1,188,000
1997-06-30	1.510417	1.598958	1.479167	1.541667	1.541667	2,746,800
1997-07-01	1.541667	1.541667	1.510417	1.515625	1.515625	1,292,400
1997-07-02	1.515625	1.59375	1.510417	1.588542	1.588542	3,882,000
1997-07-03	1.598958	1.916667	1.59375	1.911458	1.911458	12,577,200
1997-07-07	1.833333	2.020833	1.833333	2	2	8,053,200
1997-07-08	2.041667	2.333333	2.041667	2.302083	2.302083	15,517,200
1997-07-09	2.302083	2.385417	2.270833	2.322917	2.322917	8,262,000
1997-07-10	2.333333	2.572917	2.333333	2.5625	2.5625	9,051,600
1997-07-11	2.520833	2.520833	2.208333	2.291667	2.291667	10,531,200
1997-07-14	2.322917	2.333333	2.114583	2.135417	2.135417	4,604,400
1997-07-15	2.135417	2.479167	2.135417	2.4375	2.4375	9,274,800
1997-07-16	2.447917	2.494792	2.302083	2.333333	2.333333	3,024,000
1997-07-17	2.34375	2.34375	2.15625	2.21875	2.21875	3,169,200
1997-07-18	2.1875	2.21875	2.15625	2.15625	2.15625	780,000
1997-07-21	2.177083	2.197917	2.145833	2.182292	2.182292	574,800
1997-07-22	2.166667	2.1875	2.0625	2.135417	2.135417	1,563,600
1997-07-23	2.1875	2.333333	2.177083	2.291667	2.291667	3,259,200
1997-07-24	2.302083	2.3125	2.21875	2.260417	2.260417	1,216,800
1997-07-25	2.21875	2.25	2.21875	2.229167	2.229167	620,400
1997-07-28	2.229167	2.395833	2.21875	2.322917	2.322917	2,574,000
1997-07-29	2.364583	2.5	2.333333	2.479167	2.479167	4,814,400
1997-07-30	2.5	2.505208	2.427083	2.447917	2.447917	2,517,600
1997-07-31	2.4375	2.4375	2.333333	2.395833	2.395833	1,454,400
1997-08-01	2.34375	2.416667	2.25	2.416667	2.416667	3,588,000
1997-08-04	2.375	2.411458	2.302083	2.3125	2.3125	2,671,200
1997-08-05	2.333333	2.333333	2.145833	2.208333	2.208333	3,032,400
1997-08-06	2.208333	2.3125	2.1875	2.25	2.25	1,243,200
1997-08-07	2.25	2.260417	2.125	2.177083	2.177083	2,034,000
1997-08-08	2.166667	2.302083	2.104167	2.291667	2.291667	2,211,600
1997-08-11	2.291667	2.333333	2.25	2.328125	2.328125	1,239,600
1997-08-12	2.28125	2.302083	2.197917	2.197917	2.197917	571,200
1997-08-13	2.229167	2.229167	2.166667	2.197917	2.197917	590,400
1997-08-14	2.177083	2.25	2.119792	2.15625	2.15625	1,041,600
1997-08-15	2.135417	2.15625	1.9375	2.114583	2.114583	1,597,200
1997-08-18	2.052083	2.052083	1.96875	2.041667	2.041667	1,784,400
1997-08-19	2.09375	2.208333	2.052083	2.166667	2.166667	1,003,200
1997-08-20	2.1875	2.1875	2.072917	2.166667	2.166667	999,600
1997-08-21	2.135417	2.171875	2.072917	2.114583	2.114583	624,000
1997-08-22	2.104167	2.125	2.09375	2.125	2.125	712,800
1997-08-25	2.104167	2.260417	2.104167	2.21875	2.21875	1,126,800
1997-08-26	2.239583	2.354167	2.229167	2.34375	2.34375	2,574,000
1997-08-27	2.307292	2.322917	2.25	2.317708	2.317708	1,392,000
1997-08-28	2.302083	2.395833	2.28125	2.375	2.375	1,147,200
1997-08-29	2.364583	2.375	2.322917	2.338542	2.338542	722,400
1997-09-02	2.34375	2.375	2.333333	2.354167	2.354167	732,000
1997-09-03	2.34375	2.416667	2.3125	2.333333	2.333333	1,964,400
1997-09-04	2.364583	2.552083	2.34375	2.552083	2.552083	3,348,000
1997-09-05	2.583333	2.666667	2.458333	2.5	2.5	1,908,000
1997-09-08	2.53125	3.020833	2.5	3	3	5,648,400
1997-09-09	3.140625	3.385417	3.026042	3.239583	3.239583	8,971,200
1997-09-10	3.3125	3.328125	3.125	3.302083	3.302083	3,866,400
1997-09-11	3.333333	3.333333	3.041667	3.15625	3.15625	4,262,400
1997-09-12	3.1875	3.697917	3.15625	3.6875	3.6875	3,333,600
1997-09-15	3.666667	3.677083	3.052083	3.09375	3.09375	5,583,600
1997-09-16	3.125	3.541667	3.119792	3.354167	3.354167	6,432,000
1997-09-17	3.458333	3.5	3.333333	3.40625	3.40625	2,607,600
1997-09-18	3.4375	3.46875	3.28125	3.291667	3.291667	2,128,800
1997-09-19	3.380208	4.083333	3.375	3.947917	3.947917	8,929,200
1997-09-22	4	4.677083	3.947917	4.5	4.5	16,938,000
1997-09-23	4.489583	4.645833	4.395833	4.625	4.625	7,682,400
1997-09-24	4.645833	4.8125	4.291667	4.375	4.375	8,200,800
1997-09-25	4.34375	4.354167	4.052083	4.078125	4.078125	4,968,000
1997-09-26	4.072917	4.260417	4.052083	4.166667	4.166667	2,731,200
1997-09-29	4.145833	4.1875	3.958333	4.041667	4.041667	2,371,200
1997-09-30	4	4.348958	3.802083	4.338542	4.338542	5,254,800
1997-10-01	4.4375	4.5	3.9375	4.020833	4.020833	4,999,200
1997-10-02	4.041667	4.177083	3.989583	4.010417	4.010417	1,876,800
1997-10-03	4.083333	4.125	3.979167	4.015625	4.015625	1,164,000
1997-10-06	4	4.125	3.942708	4.125	4.125	2,028,000

End of preview. Expand in Data Studio

FAANG- Complete Stock Data

It contains data of Stock of the FAANG companies from when they began trading.

Dataset Info

Source: Kaggle
Original Size: 0.51 MB
Kaggle Downloads: 8,685
Files: 5

Files

Amazon.csv
Apple.csv
Facebook.csv
Google.csv
Netflix.csv

Mirrored from Kaggle

Downloads last month: 81