Datasets:

khaledxbenali
/

daily-historical-stock-price-data-for-genuine-parts-company-19802025

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 11.4k rows

Date stringdate 1980-03-17 00:00:00-0500 2025-05-27 23:00:00-0500	Open float64 0 174	High float64 1.04 176	Low float64 1.03 172	Close float64 1.03 176	Volume int64 5.06k 6.72M	Dividends float64 0 1.03
2025-01-14 00:00:00-05:00	115.626478	116.8365	115.190074	116.062874	1,208,400	0
2025-01-15 00:00:00-05:00	117.739053	118.185377	116.023207	116.41993	1,225,000	0
2025-01-16 00:00:00-05:00	118.145703	118.99867	116.638131	118.443245	1,625,900	0
2025-01-17 00:00:00-05:00	117.034862	118.09611	115.636391	117.550606	2,448,100	0
2025-01-21 00:00:00-05:00	117.550603	119.415231	117.094367	119.087929	1,451,200	0
2025-01-22 00:00:00-05:00	119.236706	119.236706	114.604904	116.697647	4,289,800	0
2025-01-23 00:00:00-05:00	117.54069	117.907659	116.122386	117.352242	1,223,500	0
2025-01-24 00:00:00-05:00	117.233224	117.629954	115.685986	116.271164	1,311,800	0
2025-01-27 00:00:00-05:00	116.995187	119.296211	116.995187	119.157356	1,705,100	0
2025-01-28 00:00:00-05:00	118.453165	118.60194	116.271162	116.350502	1,438,300	0
2025-01-29 00:00:00-05:00	116.171975	116.648052	114.882612	115.388435	1,755,800	0
2025-01-30 00:00:00-05:00	116.043042	117.550606	115.606638	117.193558	1,573,800	0
2025-01-31 00:00:00-05:00	116.469528	117.262988	114.833022	115.299179	2,336,500	0
2025-02-03 00:00:00-05:00	113.494059	115.428107	112.363384	114.97187	1,258,500	0
2025-02-04 00:00:00-05:00	114.396615	117.272897	114.396615	116.558784	1,308,200	0
2025-02-05 00:00:00-05:00	117.024942	117.828322	116.598459	117.372078	1,519,600	0
2025-02-06 00:00:00-05:00	118.115947	119.216868	116.20174	117.074539	1,973,100	0
2025-02-07 00:00:00-05:00	117.02494	118.6912	116.191814	116.776985	1,440,900	0
2025-02-10 00:00:00-05:00	117.600202	118.096112	116.608381	117.471268	1,462,300	0
2025-02-11 00:00:00-05:00	116.400099	121.012067	116.400099	120.704597	2,011,900	0
2025-02-12 00:00:00-05:00	119.117688	121.299699	119.117688	121.260025	1,229,300	0
2025-02-13 00:00:00-05:00	122.093146	123.779246	121.458381	123.660225	1,572,200	0
2025-02-14 00:00:00-05:00	124.354495	125.653786	123.114719	123.878426	1,973,800	0
2025-02-18 00:00:00-05:00	123.362681	123.362681	117.639878	120.655014	3,047,300	0
2025-02-19 00:00:00-05:00	119.355718	121.557561	118.522592	121.071571	1,754,700	0
2025-02-20 00:00:00-05:00	121.70634	122.817182	120.714519	122.261757	1,709,100	0
2025-02-21 00:00:00-05:00	122.499798	122.499798	120.615337	120.63517	1,466,200	0
2025-02-24 00:00:00-05:00	120.803782	121.527807	119.514412	121.180672	1,150,300	0
2025-02-25 00:00:00-05:00	121.686506	123.253577	121.41871	122.122902	1,229,300	0
2025-02-26 00:00:00-05:00	122.341102	122.598978	120.139259	121.101326	2,195,300	0
2025-02-27 00:00:00-05:00	120.863295	122.29152	120.516159	121.686508	1,182,600	0
2025-02-28 00:00:00-05:00	122.618813	124.017284	122.618813	123.858589	1,814,400	0
2025-03-03 00:00:00-05:00	124.721473	125.723214	122.598977	122.985786	1,813,500	0
2025-03-04 00:00:00-05:00	122.00389	123.67015	121.458386	121.865036	1,409,800	0
2025-03-05 00:00:00-05:00	121.795609	123.580882	121.418712	122.608902	1,528,400	0
2025-03-06 00:00:00-05:00	119.940897	125.326485	119.583841	124.900002	1,289,900	0
2025-03-07 00:00:00-05:00	124.57	127.82	123.879997	127.169998	1,428,400	1.03
2025-03-10 00:00:00-04:00	127.419998	131.979996	126.169998	129.020004	1,762,000	0
2025-03-11 00:00:00-04:00	128.080002	128.080002	123.57	123.580002	2,433,500	0
2025-03-12 00:00:00-04:00	122.5	122.510002	120.349998	121.330002	1,458,300	0
2025-03-13 00:00:00-04:00	121.360001	122.610001	119.120003	119.43	1,430,600	0
2025-03-14 00:00:00-04:00	120.029999	122.440002	119.440002	122	944,300	0
2025-03-17 00:00:00-04:00	121.870003	123.870003	121.870003	123.480003	1,471,200	0
2025-03-18 00:00:00-04:00	123.400002	124.18	122.620003	123.970001	1,280,200	0
2025-03-19 00:00:00-04:00	123.75	125.010002	123.43	124.589996	1,333,800	0
2025-03-20 00:00:00-04:00	123.540001	124.860001	120.510002	120.739998	1,687,100	0
2025-03-21 00:00:00-04:00	119.690002	120.540001	117.699997	118.779999	3,064,500	0
2025-03-24 00:00:00-04:00	119.199997	121.07	119.199997	120.669998	831,000	0
2025-03-25 00:00:00-04:00	120.620003	120.959999	117.550003	117.889999	1,830,700	0
2025-03-26 00:00:00-04:00	118.110001	119.43	117.989998	118.459999	2,176,600	0
2025-03-27 00:00:00-04:00	118.5	121.639999	117.660004	120.550003	2,353,600	0
2025-03-28 00:00:00-04:00	120.07	120.709999	117.980003	118.470001	1,016,000	0
2025-03-31 00:00:00-04:00	118.160004	119.860001	117.75	119.139999	1,109,900	0
2025-04-01 00:00:00-04:00	116	118.75	115.849998	118.449997	1,540,000	0
2025-04-02 00:00:00-04:00	117.720001	120.529999	117.349998	120.07	1,078,500	0
2025-04-03 00:00:00-04:00	118.620003	120.029999	117.25	118.68	1,545,300	0
2025-04-04 00:00:00-04:00	119.099998	119.919998	116.379997	116.809998	1,751,400	0
2025-04-07 00:00:00-04:00	113.769997	114.800003	108.860001	110.339996	2,877,600	0
2025-04-08 00:00:00-04:00	113.040001	114.190002	104.620003	105.540001	2,526,600	0
2025-04-09 00:00:00-04:00	104.760002	114.779999	104.010002	113.980003	2,578,500	0
2025-04-10 00:00:00-04:00	112.599998	113.910004	108.989998	113.290001	1,979,500	0
2025-04-11 00:00:00-04:00	113.690002	115.349998	111.440002	115.25	1,263,900	0
2025-04-14 00:00:00-04:00	116.440002	116.919998	115.230003	116.230003	1,177,900	0
2025-04-15 00:00:00-04:00	116.220001	117.230003	114.279999	114.309998	1,076,400	0
2025-04-16 00:00:00-04:00	114.339996	114.690002	111.550003	112.169998	1,005,900	0
2025-04-17 00:00:00-04:00	112.720001	114.440002	112.410004	114.099998	1,632,700	0
2025-04-21 00:00:00-04:00	113.300003	113.699997	110.650002	111.82	2,080,000	0
2025-04-22 00:00:00-04:00	116.07	118.559998	112.470001	114.949997	2,671,800	0
2025-04-23 00:00:00-04:00	115.190002	118.830002	115.050003	116.139999	1,846,100	0
2025-04-24 00:00:00-04:00	115.660004	117.190002	113.809998	117.089996	1,141,400	0
2025-04-25 00:00:00-04:00	116.620003	117.18	115.419998	116.639999	1,171,400	0
2025-04-28 00:00:00-04:00	117.010002	118.610001	115.989998	117.519997	1,717,800	0
2025-04-29 00:00:00-04:00	116.370003	118.519997	116.279999	118.260002	1,142,600	0
2025-04-30 00:00:00-04:00	117.68	118.089996	115.470001	117.550003	1,265,400	0
2025-05-01 00:00:00-04:00	117.059998	118.260002	116.150002	117	844,100	0
2025-05-02 00:00:00-04:00	118.489998	120.519997	118.139999	120.290001	1,135,800	0
2025-05-05 00:00:00-04:00	119.849998	120.18	118.07	118.699997	968,700	0
2025-05-06 00:00:00-04:00	117.610001	118.489998	116.989998	117.019997	978,200	0
2025-05-07 00:00:00-04:00	117.010002	117.769997	115.68	115.959999	1,087,500	0
2025-05-08 00:00:00-04:00	116.669998	118.690002	116.370003	117.580002	1,002,900	0
2025-05-09 00:00:00-04:00	117.650002	118.300003	116.760002	117.419998	769,700	0
2025-05-12 00:00:00-04:00	120.160004	122.629997	119.830002	121.989998	1,219,400	0
2025-05-13 00:00:00-04:00	122.480003	122.650002	121.150002	121.199997	1,017,500	0
2025-05-14 00:00:00-04:00	120.459999	124.779999	119.510002	124.239998	3,003,500	0
2025-05-15 00:00:00-04:00	124.349998	127.599998	124.129997	127.480003	1,693,700	0
2025-05-16 00:00:00-04:00	127.629997	129.600006	127.470001	128.669998	2,063,000	0
2025-05-19 00:00:00-04:00	127	129.369995	127	129.089996	1,132,100	0
2025-05-20 00:00:00-04:00	128.910004	129.259995	127.910004	128.020004	1,062,000	0
2025-05-21 00:00:00-04:00	126.919998	127.519997	124.980003	125.089996	1,295,000	0
2025-05-22 00:00:00-04:00	124.769997	127.540001	124.769997	126.889999	924,400	0
2025-05-23 00:00:00-04:00	124.940002	126.709999	124.57	126.209999	978,600	0
2025-05-27 00:00:00-04:00	127.529999	127.699997	125.940002	127.269997	1,146,100	0
2025-05-28 00:00:00-04:00	127.639999	128.384995	126.870003	127.150002	215,566	0

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.