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	High float64 1.04 176	Low float64 1.03 172	Close float64 1.03 176	Volume int64 5.06k 6.72M
1980-12-31 00:00:00-05:00	1.358321	1.338917	1.358321	73,406
1981-01-02 00:00:00-05:00	1.377726	1.345385	1.377726	104,288
1981-01-05 00:00:00-05:00	1.500622	1.390662	1.494154	119,475
1981-01-06 00:00:00-05:00	1.532963	1.500622	1.500622	395,381
1981-01-07 00:00:00-05:00	1.487686	1.448877	1.487686	104,288
1981-01-08 00:00:00-05:00	1.500622	1.468281	1.474749	173,644
1981-01-09 00:00:00-05:00	1.46828	1.455344	1.46828	50,625
1981-01-12 00:00:00-05:00	1.487686	1.474749	1.481218	64,800
1981-01-13 00:00:00-05:00	1.46828	1.455344	1.461812	45,056
1981-01-14 00:00:00-05:00	1.461813	1.442409	1.442409	29,363
1981-01-15 00:00:00-05:00	1.455344	1.435939	1.455344	233,888
1981-01-16 00:00:00-05:00	1.474749	1.448876	1.46828	48,094
1981-01-19 00:00:00-05:00	1.494154	1.468281	1.481218	165,544
1981-01-20 00:00:00-05:00	1.500622	1.474749	1.474749	85,050
1981-01-21 00:00:00-05:00	1.46828	1.442407	1.455344	37,463
1981-01-22 00:00:00-05:00	1.46828	1.435939	1.46828	122,006
1981-01-23 00:00:00-05:00	1.481218	1.461813	1.474749	36,450
1981-01-26 00:00:00-05:00	1.494154	1.461813	1.474749	76,444
1981-01-27 00:00:00-05:00	1.494154	1.461813	1.487686	142,256
1981-01-28 00:00:00-05:00	1.487686	1.448876	1.474749	50,119
1981-01-29 00:00:00-05:00	1.487686	1.468281	1.481218	78,469
1981-01-30 00:00:00-05:00	1.481218	1.474749	1.481218	29,363
1981-02-02 00:00:00-05:00	1.487685	1.461812	1.46828	78,975
1981-02-03 00:00:00-05:00	1.487686	1.455345	1.487686	37,969
1981-02-04 00:00:00-05:00	1.494154	1.481217	1.494154	62,269
1981-02-05 00:00:00-05:00	1.500622	1.487685	1.494154	85,050
1981-02-06 00:00:00-05:00	1.494154	1.474749	1.474749	39,994
1981-02-09 00:00:00-05:00	1.494154	1.474749	1.474749	79,481
1981-02-10 00:00:00-05:00	1.46828	1.455344	1.46828	57,206
1981-02-11 00:00:00-05:00	1.461813	1.435941	1.448877	47,081
1981-02-12 00:00:00-05:00	1.448877	1.43594	1.442409	60,750
1981-02-13 00:00:00-05:00	1.429472	1.397131	1.397131	21,769
1981-02-17 00:00:00-05:00	1.416535	1.371258	1.397131	127,069
1981-02-18 00:00:00-05:00	1.4036	1.384195	1.384195	44,550
1981-02-19 00:00:00-05:00	1.397131	1.384194	1.397131	90,619
1981-02-20 00:00:00-05:00	1.403598	1.390662	1.403598	195,919
1981-02-23 00:00:00-05:00	1.416535	1.403599	1.410067	215,156
1981-02-24 00:00:00-05:00	1.429472	1.403599	1.410067	204,019
1981-02-25 00:00:00-05:00	1.410067	1.384194	1.397131	27,844
1981-02-26 00:00:00-05:00	1.442409	1.4036	1.442409	58,725
1981-02-27 00:00:00-05:00	1.448876	1.416535	1.43594	106,313
1981-03-02 00:00:00-05:00	1.455345	1.429472	1.448877	25,819
1981-03-03 00:00:00-05:00	1.442408	1.410067	1.410067	24,300
1981-03-04 00:00:00-05:00	1.46828	1.423003	1.46828	37,463
1981-03-05 00:00:00-05:00	1.481217	1.461812	1.46828	29,363
1981-03-06 00:00:00-05:00	1.520026	1.487685	1.520026	81,000
1981-03-09 00:00:00-05:00	1.5459	1.500622	1.532963	71,888
1981-03-10 00:00:00-05:00	1.552366	1.532962	1.545898	115,425
1981-03-11 00:00:00-05:00	1.565304	1.552367	1.565304	79,481
1981-03-12 00:00:00-05:00	1.565304	1.539431	1.565304	392,344
1981-03-13 00:00:00-05:00	1.61705	1.578241	1.61705	126,056
1981-03-16 00:00:00-05:00	1.655859	1.636454	1.642922	137,194
1981-03-17 00:00:00-05:00	1.668795	1.642922	1.655859	222,244
1981-03-18 00:00:00-05:00	1.681731	1.629985	1.629985	261,731
1981-03-19 00:00:00-05:00	1.668795	1.610582	1.61705	320,963
1981-03-20 00:00:00-05:00	1.64939	1.636454	1.642922	59,738
1981-03-23 00:00:00-05:00	1.668794	1.617048	1.668794	145,800
1981-03-24 00:00:00-05:00	1.746414	1.6882	1.694669	456,638
1981-03-25 00:00:00-05:00	1.701136	1.655859	1.701136	86,063
1981-03-26 00:00:00-05:00	1.733476	1.707604	1.733476	306,281
1981-03-27 00:00:00-05:00	1.759349	1.72054	1.746413	117,450
1981-03-30 00:00:00-05:00	1.785222	1.739945	1.785222	123,019
1981-03-31 00:00:00-05:00	1.824033	1.804628	1.811096	321,975
1981-04-01 00:00:00-05:00	1.8305	1.798159	1.798159	699,638
1981-04-02 00:00:00-05:00	1.824032	1.791691	1.791691	424,238
1981-04-03 00:00:00-05:00	1.811096	1.785224	1.811096	118,463
1981-04-06 00:00:00-05:00	1.817565	1.785224	1.811096	64,800
1981-04-07 00:00:00-05:00	1.798159	1.765818	1.778754	67,838
1981-04-08 00:00:00-05:00	1.759349	1.746413	1.746413	139,219
1981-04-09 00:00:00-05:00	1.772286	1.739945	1.772286	452,588
1981-04-10 00:00:00-05:00	1.778754	1.752882	1.75935	209,588
1981-04-13 00:00:00-05:00	1.798159	1.765818	1.778754	347,288
1981-04-14 00:00:00-05:00	1.798159	1.765818	1.785222	163,519
1981-04-15 00:00:00-05:00	1.791691	1.765818	1.765818	145,800
1981-04-16 00:00:00-05:00	1.778754	1.759349	1.772286	103,781
1981-04-20 00:00:00-05:00	1.778754	1.759349	1.778754	81,506
1981-04-21 00:00:00-05:00	1.798159	1.778754	1.785222	72,394
1981-04-22 00:00:00-05:00	1.798159	1.772286	1.785222	103,781
1981-04-23 00:00:00-05:00	1.785223	1.765818	1.765818	30,375
1981-04-24 00:00:00-05:00	1.785222	1.765818	1.778754	284,006
1981-04-27 00:00:00-04:00	1.785221	1.739943	1.739943	249,075
1981-04-28 00:00:00-04:00	1.746413	1.707604	1.727008	271,856
1981-04-29 00:00:00-04:00	1.727009	1.694668	1.707604	50,119
1981-04-30 00:00:00-04:00	1.694667	1.662325	1.668794	62,269
1981-05-01 00:00:00-04:00	1.68173	1.655857	1.668794	103,275
1981-05-04 00:00:00-04:00	1.694669	1.655859	1.694669	44,044
1981-05-05 00:00:00-04:00	1.694668	1.675263	1.681731	76,444
1981-05-06 00:00:00-04:00	1.68173	1.655857	1.668794	17,213
1981-05-07 00:00:00-04:00	1.681732	1.655859	1.655859	54,169
1981-05-08 00:00:00-04:00	1.662327	1.629986	1.642922	63,281
1981-05-11 00:00:00-04:00	1.629985	1.610581	1.610581	25,313
1981-05-12 00:00:00-04:00	1.629985	1.617049	1.629985	35,438
1981-05-13 00:00:00-04:00	1.629986	1.597645	1.597645	114,919
1981-05-14 00:00:00-04:00	1.642922	1.584708	1.642922	55,181
1981-05-15 00:00:00-04:00	1.662327	1.655859	1.655859	1,031,738
1981-05-18 00:00:00-04:00	1.707605	1.675264	1.694669	431,831
1981-05-19 00:00:00-04:00	1.707604	1.688199	1.701136	56,700
1981-05-20 00:00:00-04:00	1.707604	1.694668	1.707604	93,150
1981-05-21 00:00:00-04:00	1.75935	1.720541	1.752882	128,081
1981-05-22 00:00:00-04:00	1.75935	1.746414	1.752882	44,044

Subsets and Splits

No community queries yet

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