Skip to content

Instantly share code, notes, and snippets.

@ShivaPriyad

ShivaPriyad/salesforce_stocks.csv

Last active July 3, 2022 00:42
Show Gist options
  • Save ShivaPriyad/af6c82d7df8771d0671a78120bb2f73b to your computer and use it in GitHub Desktop.
Save ShivaPriyad/af6c82d7df8771d0671a78120bb2f73b to your computer and use it in GitHub Desktop.
Download ZIP
Raw
salesforce_stocks.csv
Date Open High Low Close Volume Dividends Stock Splits
2004-06-23 3.75 4.324999809265137 3.6875 4.300000190734863 43574400 0 0.0
2004-06-24 4.387499809265137 0.422500133514404 4.125 4.190000057220459 8887200 0 0.0
2004-06-25 4.127500057220459 4.1875 3.947499990463257 3.950000047683716 6710000 0 0.0
2004-06-28 4.0 4.052499771118164 3.859999895095825 4.0 2270800 0 0.0
2004-06-29 4.0 4.175000190734863 3.9574999809265137 4.099999904632568 2112000 0 0.0
2004-06-30 4.099999904632568 4.235000133514404 4.007500171661377 4.017499923706055 2087600 0 0.0
2004-07-01 4.019999980926514 0 3.9749999046325684 4.007500171661377 1754800 0 0.0
2004-07-02 4.025000095367432 4.244999885559082 4.012499809265137 4.244999885559082 993200 0 0.0
2004-07-06 4.232500076293945 4.25 4.119999885559082 4.25 1216800 0 0.0
2004-07-07 4.224999904632568 0 4.012499809265137 4.077499866485596 1787600 0 0.0
2004-07-08 4.077499866485596 4.077499866485596 3.9149999618530273 3.934999942779541 2179200 0 0.0
2004-07-09 3.984999895095825 4.142499923706055 3.9749999046325684 4.099999904632568 596800 0 0.0
2004-07-12 4.150000095367432 4.207499980926514 4.037499904632568 4.1875 780800 0 0.0
2004-07-13 4.184999942779541 4.184999942779541 4.019999980926514 4.019999980926514 1674000 0 0.0
2004-07-14 4.012499809265137 4.012499809265137 3.8949999809265137 3.9124999046325684 2366000 0 0.0
2004-07-15 3.9375 3.950000047683716 3.734999895095825 3.8350000381469727 1806000 0 0.0
2004-07-16 3.8499999046325684 4.099999904632568 3.740000009536743 4.0 3278800 0 0.0
2004-07-19 4.012499809265137 4.042500019073486 3.9574999809265137 4.002500057220459 954800 0 0.0
2004-07-20 4.002500057220459 4.045000076293945 3.882499933242798 4.014999866485596 2245200 0 0.0
2004-07-21 4.025000095367432 4.025000095367432 2.762500047683716 2.924999952316284 25415200 0 0.0
2004-07-22 2.887500047683716 3.2950000762939453 2.825000047683716 3.244999885559082 9824800 0 0.0
2004-07-23 3.237499952316284 3.375 3.1875 3.259999990463257 1674400 0 0.0
2004-07-26 3.387500047683716 3.387500047683716 3.2200000286102295 3.319999933242798 1286000 0 0.0
2004-07-27 3.3450000286102295 3.3575000762939453 3.2750000953674316 3.2850000858306885 751200 0 0.0
2004-07-28 3.262500047683716 3.305000066757202 3.1500000953674316 3.247499942779541 1534800 0 0.0
2004-07-29 3.25 3.3375000953674316 3.237499952316284 3.240000009536743 908000 0 0.0
2004-07-30 3.240000009536743 3.299999952316284 3.137500047683716 3.252500057220459 815200 0 0.0
2004-08-02 3.244999885559082 3.2699999809265137 3.1424999237060547 3.202500104904175 1297600 0 0.0
2004-08-03 3.200000047683716 3.2725000381469727 2.997499942779541 3.0325000286102295 2944400 0 0.0
2004-08-04 3.0325000286102295 3.0374999046325684 2.987499952316284 2.994999885559082 2746800 0 0.0
2004-08-05 2.997499942779541 2.997499942779541 2.6700000762939453 2.7249999046325684 3030400 0 0.0
2004-08-06 2.7249999046325684 2.75 2.677500009536743 2.692500114440918 1797200 0 0.0
2004-08-09 2.737499952316284 2.762500047683716 2.7149999141693115 2.747499942779541 1121600 0 0.0
2004-08-10 0.75 0.759999990463257 0 2.75 733200 0 0.0
2004-08-11 2.737499952316284 2.737499952316284 2.6475000381469727 2.6549999713897705 628400 0 0.0
2004-08-12 2.680000066757202 2.682499885559082 2.4800000190734863 2.497499942779541 1578000 0 0.0
2004-08-13 2.497499942779541 2.512500047683716 2.367500066757202 2.3975000381469727 2496000 0 0.0
2004-08-16 2.4000000953674316 2.4625000953674316 2.25 2.430000066757202 2171200 0 0.0
2004-08-17 2.4700000286102295 2.747499942779541 2.4700000286102295 2.742500066757202 2968000 0 0.0
2004-08-18 2.7249999046325684 3.0374999046325684 2.6700000762939453 2.987499952316284 1697600 0 0.0
2004-08-19 2.987499952316284 3.0625 2.924999952316284 3.0425000190734863 1309600 0 0.0
2004-08-20 3.125 3.299999952316284 2.9725000858306885 3.1500000953674316 4034800 0 0.0
2004-08-23 3.174999952316284 3.237499952316284 3.0899999141693115 3.125 1127600 0 0.0
2004-08-24 3.1500000953674316 3.194999933242798 3.1050000190734863 3.192500114440918 1072400 0 0.0
2004-08-25 3.200000047683716 3.262500047683716 3.125 3.240000009536743 1200800 0 0.0
2004-08-26 3.242500066757202 3.25 3.202500104904175 3.2249999046325684 471200 0 0.0
2004-08-27 3.25 3.302500009536743 3.2249999046325684 3.2874999046325684 463600 0 0.0
2004-08-30 3.305000066757202 3.315000057220459 3.265000104904175 3.2925000190734863 606000 0 0.0
2004-08-31 3.299999952316284 3.3125 3.174999952316284 3.25 874400 0 0.0
2004-09-01 3.299999952316284 3.3324999809265137 3.2899999618530273 3.3324999809265137 512800 0 0.0
2004-09-02 3.319999933242798 3.492500066757202 3.319999933242798 3.4725000858306885 998800 0 0.0
2004-09-03 3.4749999046325684 3.484999895095825 3.4049999713897705 3.4375 924000 0 0.0
2004-09-07 3.440000057220459 3.440000057220459 3.3499999046325684 3.3575000762939453 1192000 0 0.0
2004-09-08 3.3324999809265137 3.3324999809265137 3.2874999046325684 3.309999942779541 550000 0 0.0
2004-09-09 3.309999942779541 3.325000047683716 3.242500066757202 3.2925000190734863 2529200 0 0.0
2004-09-10 3.2874999046325684 3.575000047683716 3.2874999046325684 3.5625 2795200 0 0.0
2004-09-13 3.5999999046325684 3.875 3.5999999046325684 3.799999952316284 4345200 0 0.0
2004-09-14 3.799999952316284 4.022500038146973 3.75 3.9774999618530273 2052000 0 0.0
2004-09-15 3.9800000190734863 4.284999847412109 3.924999952316284 4.085000038146973 4147200 0 0.0
2004-09-16 4.087500095367432 4.122499942779541 4.014999866485596 4.065000057220459 2518400 0 0.0
2004-09-17 4.050000190734863 4.052499771118164 3.7100000381469727 3.9175000190734863 4487600 0 0.0
2004-09-20 3.9375 4.025000095367432 3.922499895095825 4.002500057220459 597200 0 0.0
2004-09-21 4.012499809265137 4.224999904632568 4.012499809265137 4.090000152587891 2327200 0 0.0
2004-09-22 4.074999809265137 4.074999809265137 3.952500104904175 4.017499923706055 2076800 0 0.0
2004-09-23 4.017499923706055 4.017499923706055 3.9124999046325684 3.927500009536743 1117600 0 0.0
2004-09-24 3.990000009536743 4.212500095367432 3.950000047683716 4.010000228881836 2796000 0 0.0
2004-09-27 4.0 4.017499923706055 3.877500057220459 3.8975000381469727 1380000 0 0.0
2004-09-28 3.880000114440918 3.884999990463257 3.692500114440918 3.75 1862800 0 0.0
2004-09-29 3.762500047683716 3.9674999713897705 3.762500047683716 3.9375 1700400 0 0.0
2004-09-30 3.9375 3.9774999618530273 3.9049999713897705 3.9075000286102295 4521200 0 0.0
2004-10-01 3.9075000286102295 4.195000171661377 3.880000114440918 4.162499904632568 2613600 0 0.0
2004-10-04 4.287499904632568 4.460000038146973 4.139999866485596 4.21750020980835 3153200 0 0.0
2004-10-05 4.21999979019165 4.28000020980835 4.150000095367432 4.224999904632568 1360800 0 0.0
2004-10-06 4.224999904632568 4.3125 4.122499942779541 4.3125 1433600 0 0.0
2004-10-07 4.474999904632568 4.704999923706055 4.402500152587891 4.625 5887200 0 0.0
2004-10-08 4.614999771118164 4.614999771118164 4.367499828338623 4.40500020980835 2528400 0 0.0
2004-10-11 4.409999847412109 4.587500095367432 4.400000095367432 4.545000076293945 1064800 0 0.0
2004-10-12 4.5 4.597499847412109 4.417500019073486 4.597499847412109 897200 0 0.0
2004-10-13 4.650000095367432 4.807499885559082 4.602499961853027 4.625 1728000 0 0.0
2004-10-14 4.625 4.6875 4.462500095367432 4.497499942779541 1047200 0 0.0
2004-10-15 4.514999866485596 4.559999942779541 4.400000095367432 4.494999885559082 946800 0 0.0
2004-10-18 4.474999904632568 4.574999809265137 4.412499904632568 4.572500228881836 692800 0 0.0
2004-10-19 4.587500095367432 4.610000133514404 4.53000020980835 4.557499885559082 622400 0 0.0
2004-10-20 4.53249979019165 4.565000057220459 4.474999904632568 4.537499904632568 760800 0 0.0
2004-10-21 4.542500019073486 4.670000076293945 4.510000228881836 4.599999904632568 721600 0 0.0
2004-10-22 4.625 4.644999980926514 4.3125 4.349999904632568 1116800 0 0.0
2004-10-25 4.387499809265137 4.590000152587891 4.387499809265137 4.537499904632568 1056000 0 0.0
2004-10-26 4.525000095367432 4.612500190734863 4.447500228881836 4.612500190734863 476800 0 0.0
2004-10-27 4.625 4.897500038146973 4.537499904632568 4.817500114440918 1922800 0 0.0
2004-10-28 4.824999809265137 5.150000095367432 4.75 5.037499904632568 2500800 0 0.0
2004-10-29 5.025000095367432 5.079999923706055 4.852499961853027 5.079999923706055 1799600 0 0.0
2004-11-01 5.125 5.5 5.099999904632568 5.425000190734863 3213600 0 0.0
2004-11-02 5.625 5.625 5.442500114440918 5.489999771118164 3029600 0 0.0
2004-11-03 5.552499771118164 5.675000190734863 5.375 5.417500019073486 1917600 0 0.0
2004-11-04 5.400000095367432 5.432499885559082 5.125 5.144999980926514 1398400 0 0.0
2004-11-05 5.207499980926514 5.340000152587891 5.137499809265137 5.215000152587891 1574800 0 0.0
2004-11-08 5.215000152587891 5.215000152587891 5.065000057220459 5.099999904632568 1014400 0 0.0
2004-11-09 4.925000190734863 5.012499809265137 4.777500152587891 4.882500171661377 1935600 0 0.0
2004-11-10 4.912499904632568 4.912499904632568 4.99 3.56 2.43 3.55 4.67
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment