The latest closing stock price for Bank Of America as of May 27, 2025 is 44.22. An investor who bought $1,000 worth of Bank Of America stock at the IPO in 1984 would have $30,631 today, roughly 31 times their original investment - a 8.79% compound annual growth rate over 41 years. The all-time high Bank Of America stock closing price was 47.44 on February 06, 2025. The Bank Of America 52-week high stock price is 48.08, which is 8.7% above the current share price. The Bank Of America 52-week low stock price is 33.06, which is 25.2% below the current share price. The average Bank Of America stock price for the last 52 weeks is 42.15. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

Prices for US Bank Index including live quotes, historical charts and news. US Bank Index was last updated by Trading Economics this July 5 of 2025.

The latest closing stock price for MainStreet Bank as of June 04, 2025 is 18.46. An investor who bought $1,000 worth of MainStreet Bank stock at the IPO in 2005 would have $649 today, roughly 1 times their original investment - a 2.53% compound annual growth rate over 20 years. The all-time high MainStreet Bank stock closing price was 28.28 on February 21, 2023. The MainStreet Bank 52-week high stock price is 20.88, which is 13.1% above the current share price. The MainStreet Bank 52-week low stock price is 15.00, which is 18.7% below the current share price. The average MainStreet Bank stock price for the last 52 weeks is 17.55. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

Bank Of America stock price, live market quote, shares value, historical data, intraday chart, earnings per share and news.

The latest closing stock price for Woori Bank as of June 13, 2025 is 44.89. An investor who bought $1,000 worth of Woori Bank stock at the IPO in 2003 would have $3,550 today, roughly 4 times their original investment - a 7.13% compound annual growth rate over 22 years. The all-time high Woori Bank stock closing price was 53.94 on July 12, 2007. The Woori Bank 52-week high stock price is 45.68, which is 1.8% above the current share price. The Woori Bank 52-week low stock price is 29.44, which is 34.4% below the current share price. The average Woori Bank stock price for the last 52 weeks is 34.85. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

Slovakia SK: Stocks Traded: Total Value data was reported at 109.620 USD mn in 2013. This records a decrease from the previous number of 166.640 USD mn for 2012. Slovakia SK: Stocks Traded: Total Value data is updated yearly, averaging 452.810 USD mn from Dec 1993 (Median) to 2013, with 21 observations. The data reached an all-time high of 2.607 USD bn in 1996 and a record low of 2.700 USD mn in 1993. Slovakia SK: Stocks Traded: Total Value data remains active status in CEIC and is reported by World Bank. The data is categorized under Global Database’s Slovakia – Table SK.World Bank.WDI: Financial Sector. The value of shares traded is the total number of shares traded, both domestic and foreign, multiplied by their respective matching prices. Figures are single counted (only one side of the transaction is considered). Companies admitted to listing and admitted to trading are included in the data. Data are end of year values converted to U.S. dollars using corresponding year-end foreign exchange rates.; ; World Federation of Exchanges database.; Sum; Stock market data were previously sourced from Standard & Poor's until they discontinued their 'Global Stock Markets Factbook' and database in April 2013. Time series have been replaced in December 2015 with data from the World Federation of Exchanges and may differ from the previous S&P definitions and methodology.

The latest closing stock price for Meridian Bank as of June 27, 2025 is 12.45. An investor who bought $1,000 worth of Meridian Bank stock at the IPO in 2017 would have $745 today, roughly 1 times their original investment - a 7.21% compound annual growth rate over 8 years. The all-time high Meridian Bank stock closing price was 16.81 on December 03, 2024. The Meridian Bank 52-week high stock price is 17.33, which is 39.2% above the current share price. The Meridian Bank 52-week low stock price is 10.04, which is 19.4% below the current share price. The average Meridian Bank stock price for the last 52 weeks is 13.52. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

Context

NIFTY 500 is India’s first broad-based stock market index of the Indian stock market. It contains the top 500 listed companies on the NSE. The NIFTY 500 index represents about 96.1% of free-float market capitalization and 96.5% of the total turnover on the National Stock Exchange (NSE).

NIFTY 500 companies are disaggregated into 72 industry indices. Industry weights in the index reflect industry weights in the market. For example, if the banking sector has a 5% weight in the universe of stocks traded on the NSE, banking stocks in the index would also have an approximate representation of 5% in the index. NIFTY 500 can be used for a variety of purposes such as benchmarking fund portfolios, launching index funds, ETFs, and other structured products.

• Other Notable Indices -
  • NIFTY 50: Top 50 listed companies on the NSE. A diversified 50-stock index accounting for 13 sectors of the Indian economy.
  • NIFTY Next 50: Also called NIFTY Juniors. Represents 50 companies from NIFTY 100 after excluding the NIFTY 50 companies.
  • NIFTY 100: Diversified 100 stock index representing major sectors of the economy. NIFTY 100 represents the top 100 companies based on full market capitalization from NIFTY 500.
  • NIFTY 200: Designed to reflect the behavior and performance of large and mid-market capitalization companies.

Content

The dataset comprises various parameters and features for each of the NIFTY 500 Stocks, including Company Name, Symbol, Industry, Series, Open, High, Low, Previous Close, Last Traded Price, Change, Percentage Change, Share Volume, Value in Indian Rupee, 52 Week High, 52 Week Low, 365 Day Percentage Change, and 30 Day Percentage Change.

Dataset Glossary (Column-Wise)

Company Name: Name of the Company.

Symbol: A stock symbol is a unique series of letters assigned to a security for trading purposes.

Industry: Name of the industry to which the stock belongs.

Series: EQ stands for Equity. In this series intraday trading is possible in addition to delivery and BE stands for Book Entry. Shares falling in the Trade-to-Trade or T-segment are traded in this series and no intraday is allowed. This means trades can only be settled by accepting or giving the delivery of shares.

Open: It is the price at which the financial security opens in the market when trading begins. It may or may not be different from the previous day's closing price. The security may open at a higher price than the closing price due to excess demand for the security.

High: It is the highest price at which a stock is traded during the course of the trading day and is typically higher than the closing or equal to the opening price.

Low: Today's low is a security's intraday low trading price. Today's low is the lowest price at which a stock trades over the course of a trading day.

Previous Close: The previous close almost always refers to the prior day's final price of a security when the market officially closes for the day. It can apply to a stock, bond, commodity, futures or option co-contract, market index, or any other security.

Last Traded Price: The last traded price (LTP) usually differs from the closing price of the day. This is because the closing price of the day on NSE is the weighted average price of the last 30 mins of trading. The last traded price of the day is the actual last traded price.

Change: For a stock or bond quote, change is the difference between the current price and the last trade of the previous day. For interest rates, change is benchmarked against a major market rate (e.g., LIBOR) and may only be updated as infrequently as once a quarter.

Percentage Change: Take the selling price and subtract the initial purchase price. The result is the gain or loss. Take the gain or loss from the investment and divide it by the original amount or purchase price of the investment. Finally, multiply the result by 100 to arrive at the percentage change in the investment.

Share Volume: Volume is an indicator that means the total number of shares that have been bought or sold in a specific period of time or during the trading day. It will also involve the buying and selling of every share during a specific time period.

Value (Indian Rupee): Market value—also known as market cap—is calculated by multiplying a company's outstanding shares by its current market price.

52-Week High: A 52-week high is the highest share price that a stock has traded at during a passing year. Many market aficionados view the 52-week high as an important factor in determining a stock's current value and predicting future price movement. 52-week High prices are adjusted for Bonus, Split & Rights Corporate actions.

52-Week Low: A 52-week low is the lowest ...

Dataset

This dataset was created by Nghi Huynh

Released under CC0: Public Domain

Contents

Turkey Securities Portfolio: Central Bank: Stocks data was reported at 3,277.000 TRY th in Jun 2018. This stayed constant from the previous number of 3,277.000 TRY th for May 2018. Turkey Securities Portfolio: Central Bank: Stocks data is updated monthly, averaging 5.300 TRY th from Jan 1986 (Median) to Jun 2018, with 390 observations. The data reached an all-time high of 5,405.000 TRY th in Apr 2018 and a record low of 0.000 TRY th in Nov 2002. Turkey Securities Portfolio: Central Bank: Stocks data remains active status in CEIC and is reported by Central Bank of the Republic of Turkey. The data is categorized under Global Database’s Turkey – Table TR.KB061: Deposit Money Banks: Securities Portfolio: by Sector.

This analysis presents a rigorous exploration of financial data, incorporating a diverse range of statistical features. By providing a robust foundation, it facilitates advanced research and innovative modeling techniques within the field of finance.

RY:TSX Royal Bank of Canada

Financial data:

• Historical daily stock prices (open, high, low, close, volume)

• Fundamental data (e.g., market capitalization, price to earnings P/E ratio, dividend yield, earnings per share EPS, price to earnings growth, debt-to-equity ratio, price-to-book ratio, current ratio, free cash flow, projected earnings growth, return on equity, dividend payout ratio, price to sales ratio, credit rating)

• Technical indicators (e.g., moving averages, RSI, MACD, average directional index, aroon oscillator, stochastic oscillator, on-balance volume, accumulation/distribution A/D line, parabolic SAR indicator, bollinger bands indicators, fibonacci, williams percent range, commodity channel index)

Machine learning features:

• Feature engineering based on financial data and technical indicators

• Sentiment analysis data from social media and news articles

• Macroeconomic data (e.g., GDP, unemployment rate, interest rates, consumer spending, building permits, consumer confidence, inflation, producer price index, money supply, home sales, retail sales, bond yields)

Potential Applications:

• Stock price prediction

• Portfolio optimization

• Algorithmic trading

• Market sentiment analysis

• Risk management

Use Cases:

• Researchers investigating the effectiveness of machine learning in stock market prediction

• Analysts developing quantitative trading Buy/Sell strategies

• Individuals interested in building their own stock market prediction models

• Students learning about machine learning and financial applications

Additional Notes:

• The dataset may include different levels of granularity (e.g., daily, hourly)

• Data cleaning and preprocessing are essential before model training

• Regular updates are recommended to maintain the accuracy and relevance of the data

Fidelity Bank stock price, live market quote, shares value, historical data, intraday chart, earnings per share and news.

The latest closing stock price for Bay Commercial Bank as of June 20, 2025 is 26.82. An investor who bought $1,000 worth of Bay Commercial Bank stock at the IPO in 2004 would have $1,872 today, roughly 2 times their original investment - a 5.15% compound annual growth rate over 21 years. The all-time high Bay Commercial Bank stock closing price was 29.17 on November 26, 2024. The Bay Commercial Bank 52-week high stock price is 30.13, which is 12.3% above the current share price. The Bay Commercial Bank 52-week low stock price is 18.79, which is 29.9% below the current share price. The average Bay Commercial Bank stock price for the last 52 weeks is 25.30. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

This dataset is about stocks. It has 3 rows and is filtered where the company is JAPAN POST BANK. It features 8 columns including stock name, company, exchange, and exchange symbol.

Commonwealth Bank stock price, live market quote, shares value, historical data, intraday chart, earnings per share and news.

The Dow Jones Industrial Average (DJIA) index dropped around ***** points in the four weeks from February 12 to March 11, 2020, but has since recovered and peaked at ********* points as of November 24, 2024. In February 2020 - just prior to the global coronavirus (COVID-19) pandemic, the DJIA index stood at a little over ****** points. U.S. markets suffer as virus spreads The COVID-19 pandemic triggered a turbulent period for stock markets – the S&P 500 and Nasdaq Composite also recorded dramatic drops. At the start of February, some analysts remained optimistic that the outbreak would ease. However, the increased spread of the virus started to hit investor confidence, prompting a record plunge in the stock markets. The Dow dropped by more than ***** points in the week from February 21 to February 28, which was a fall of **** percent – its worst percentage loss in a week since October 2008. Stock markets offer valuable economic insights The Dow Jones Industrial Average is a stock market index that monitors the share prices of the 30 largest companies in the United States. By studying the performance of the listed companies, analysts can gauge the strength of the domestic economy. If investors are confident in a company’s future, they will buy its stocks. The uncertainty of the coronavirus sparked fears of an economic crisis, and many traders decided that investment during the pandemic was too risky.

Bank of Albania: Shares and Other Equity data was reported at 1,381.060 ALL mn in Mar 2025. This records a decrease from the previous number of 4,105.390 ALL mn for Feb 2025. Bank of Albania: Shares and Other Equity data is updated monthly, averaging 33,085.090 ALL mn from Dec 2002 (Median) to Mar 2025, with 268 observations. The data reached an all-time high of 68,751.950 ALL mn in Mar 2015 and a record low of -28,178.160 ALL mn in Jul 2023. Bank of Albania: Shares and Other Equity data remains active status in CEIC and is reported by Bank of Albania. The data is categorized under Global Database’s Albania – Table AL.KA004: Monetary Survey: Bank of Albania.

Asset Price Dataset Description

This dataset is a comprehensive collection of historical financial data on a specific asset, covering a wide range of information related to daily prices, trading volume and technical indicators. It is designed to provide a detailed, multi-faceted view of asset performance over time, enabling in-depth analysis and the application of various financial strategies.

Information on the columns of the dataset

1. Date: The specific date of the entry.
2. Opening: The opening price of the asset at the beginning of the day.
3. High: The highest price reached by the asset during the day.
4. Low: The lowest price reached by the asset during the day.
5. Closing: The price of the asset at the end of the day.
6. Adjusted Closing: The closing price adjusted for dividends and stock splits.
7. Volume: The number of shares traded during the day.
8. Amplitude: The difference between the highest and lowest price of the day (High - Low).
9. MA7: Moving average of the closing price of the last 7 days.
10. MA14: Moving average of the closing price of the last 14 days.
11. MA30: Moving average of the closing price over the last 30 days.
12. Daily Return: The percentage change in the closing price in relation to the previous day.
13. ATR (Average True Range): Moving average of the True Range (TR) for a given period, used to measure volatility.
14. RSI (Relative Strength Index): Relative Strength Index, a momentum indicator that measures the speed and change of price movements.
15. Annual growth percentage: Percentage of annual growth.
16. Percentage of daily growth: Percentage of daily growth.
17. Absolute Daily Growth: Daily absolute growth, the absolute difference in the closing price compared to the previous day.
18. Day: The day of the week.
19. Month: The month of the year.
20. TR (True Range): The biggest difference between:
21. The maximum price of the day minus the minimum price of the day.
22. The maximum price of the day minus the closing price of the previous day.
23. The minimum price of the day minus the closing price of the previous day.

Applicability

1. Trend Analysis:
   • Through historical data, it is possible to identify short and long-term price trends, helping analysts and investors make informed decisions about buying and selling assets.
2. Development of Negotiation Strategies:
   • The data can be used to develop and test automated trading strategies, including the use of moving averages, relative strength indexes (RSI), and other technical indicators.
3. Volatility Study:
   • With metrics such as Average True Range (ATR), the dataset allows measuring asset volatility over time, essential for risk management strategies and understanding asset stability.
4. Performance Assessment:
   • The detailed history of opening, closing, high and low prices, as well as trading volume, allows an accurate assessment of the asset's performance in different periods.
5. Modeling and Forecasting:
   • The data can be used to build predictive models using machine learning and statistical analysis techniques, providing predictions about future price movements.
6. Education and Research:
   • For students and researchers, the dataset offers a rich source of real data to study financial markets, test hypotheses and perform simulations.

Importance

1. Informed Decision Making:
   • Access to detailed historical data allows investors and analysts to make evidence-based decisions, reducing uncertainty and risk associated with financial markets.
2. Backtesting:
   • It is possible to apply trading strategies to historical data to verify their effectiveness before implementing them in the real market, a crucial process for developing robust trading systems.
3. Comparative Performance Analysis:
   • With consistent data, you can compare the asset's performance over different periods or with other assets, providing a clear perspective on its relative performance.
4. Pattern Identification:
   • The dataset allows the identification of patterns and anomalies in price movements, which can be explored to develop trading strategies or to better understand the factors that influence the market.
5. Risk Management:
   • Analyzing volatility and price behavior over time helps in building risk management strategies, essential for preserving capital and optimizing returns.

This dataset is a valuable tool for anyone involved in financial markets, from individual investors to market analysts and academic researchers, providing the necessary foundation for detailed analysis and informed financial decisions.

Standard Bank stock price, live market quote, shares value, historical data, intraday chart, earnings per share and news.

The value of the DJIA index amounted to ********* at the end of March 2025, up from ********* at the end of March 2020. Global panic about the coronavirus epidemic caused the drop in March 2020, which was the worst drop since the collapse of Lehman Brothers in 2008. Dow Jones Industrial Average index – additional information The Dow Jones Industrial Average index is a price-weighted average of 30 of the largest American publicly traded companies on New York Stock Exchange and NASDAQ, and includes companies like Goldman Sachs, IBM and Walt Disney. This index is considered to be a barometer of the state of the American economy. DJIA index was created in 1986 by Charles Dow. Along with the NASDAQ 100 and S&P 500 indices, it is amongst the most well-known and used stock indexes in the world. The year that the 2018 financial crisis unfolded was one of the worst years of the Dow. It was also in 2008 that some of the largest ever recorded losses of the Dow Jones Index based on single-day points were registered. On September 29, 2008, for instance, the Dow had a loss of ****** points, one of the largest single-day losses of all times. The best years in the history of the index still are 1915, when the index value increased by ***** percent in one year, and 1933, year when the index registered a growth of ***** percent.