The main stock market index of United States, the US500, rose to 6211 points on July 1, 2025, gaining 0.10% from the previous session. Over the past month, the index has climbed 4.64% and is up 12.75% compared to the same time last year, according to trading on a contract for difference (CFD) that tracks this benchmark index from United States. United States Stock Market Index - values, historical data, forecasts and news - updated on July of 2025.

Overview

This dataset contains historical daily prices for all tickers currently trading on NASDAQ. The up to date list is available from nasdaqtrader.com. The historic data is retrieved from Yahoo finance via yfinance python package.

It contains prices for up to 01 of April 2020. If you need more up to date data, just fork and re-run data collection script also available from Kaggle.

Data Structure

The date for every symbol is saved in CSV format with common fields:

• Date - specifies trading date
• Open - opening price
• High - maximum price during the day
• Low - minimum price during the day
• Close - close price adjusted for splits
• Adj Close - adjusted close price adjusted for both dividends and splits.
• Volume - the number of shares that changed hands during a given day

All that ticker data is then stored in either ETFs or stocks folder, depending on a type. Moreover, each filename is the corresponding ticker symbol. At last, symbols_valid_meta.csv contains some additional metadata for each ticker such as full name.

The latest closing stock price for Microsoft as of June 18, 2025 is 480.24. An investor who bought $1,000 worth of Microsoft stock at the IPO in 1986 would have $8,056,718 today, roughly 8,057 times their original investment - a 25.94% compound annual growth rate over 39 years. The all-time high Microsoft stock closing price was 480.24 on June 18, 2025. The Microsoft 52-week high stock price is 481.00, which is 0.2% above the current share price. The Microsoft 52-week low stock price is 344.79, which is 28.2% below the current share price. The average Microsoft stock price for the last 52 weeks is 422.77. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

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

The latest closing stock price for Exxon as of June 27, 2025 is 109.38. An investor who bought $1,000 worth of Exxon stock at the IPO in 1984 would have $41,833 today, roughly 42 times their original investment - a 9.60% compound annual growth rate over 41 years. The all-time high Exxon stock closing price was 122.12 on October 07, 2024. The Exxon 52-week high stock price is 126.34, which is 15.5% above the current share price. The Exxon 52-week low stock price is 97.80, which is 10.6% below the current share price. The average Exxon stock price for the last 52 weeks is 112.58. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

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

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.

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

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

Interactive chart illustrating the performance of the Dow Jones Industrial Average (DJIA) market index over the last ten years. Each point of the stock market graph is represented by the daily closing price for the DJIA. Historical data can be downloaded via the red button on the upper left corner of the chart.

The latest closing stock price for Marathon Petroleum as of June 17, 2025 is 170.08. An investor who bought $1,000 worth of Marathon Petroleum stock at the IPO in 2011 would have $12,079 today, roughly 12 times their original investment - a 20.16% compound annual growth rate over 14 years. The all-time high Marathon Petroleum stock closing price was 213.36 on April 05, 2024. The Marathon Petroleum 52-week high stock price is 183.31, which is 7.8% above the current share price. The Marathon Petroleum 52-week low stock price is 115.10, which is 32.3% below the current share price. The average Marathon Petroleum stock price for the last 52 weeks is 155.18. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

The latest closing stock price for AECOM as of June 24, 2025 is 112.36. An investor who bought $1,000 worth of AECOM stock at the IPO in 2007 would have $4,496 today, roughly 4 times their original investment - a 9.93% compound annual growth rate over 18 years. The all-time high AECOM stock closing price was 116.36 on November 29, 2024. The AECOM 52-week high stock price is 118.56, which is 5.5% above the current share price. The AECOM 52-week low stock price is 82.23, which is 26.8% below the current share price. The average AECOM stock price for the last 52 weeks is 101.76. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

The latest closing stock price for Domo as of June 06, 2025 is 14.63. An investor who bought $1,000 worth of Domo stock at the IPO in 2018 would have $-464 today, roughly 0 times their original investment - a -8.53% compound annual growth rate over 7 years. The all-time high Domo stock closing price was 97.70 on August 26, 2021. The Domo 52-week high stock price is 14.83, which is 1.4% above the current share price. The Domo 52-week low stock price is 6.01, which is 58.9% below the current share price. The average Domo stock price for the last 52 weeks is 8.07. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

The latest closing stock price for Entergy as of June 17, 2025 is 80.98. An investor who bought $1,000 worth of Entergy stock at the IPO in 1980 would have $66,862 today, roughly 67 times their original investment - a 9.83% compound annual growth rate over 45 years. The all-time high Entergy stock closing price was 87.26 on March 03, 2025. The Entergy 52-week high stock price is 88.38, which is 9.1% above the current share price. The Entergy 52-week low stock price is 52.06, which is 35.7% below the current share price. The average Entergy stock price for the last 52 weeks is 72.97. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

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

The latest closing stock price for GeneDx Holdings as of June 25, 2025 is 88.93. An investor who bought $1,000 worth of GeneDx Holdings stock at the IPO in 2020 would have $-725 today, roughly -1 times their original investment - a -22.76% compound annual growth rate over 5 years. The all-time high GeneDx Holdings stock closing price was 851.73 on February 12, 2021. The GeneDx Holdings 52-week high stock price is 117.75, which is 32.4% above the current share price. The GeneDx Holdings 52-week low stock price is 25.21, which is 71.7% below the current share price. The average GeneDx Holdings stock price for the last 52 weeks is 66.36. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

The latest closing stock price for Agora as of June 16, 2025 is 3.82. An investor who bought $1,000 worth of Agora stock at the IPO in 2020 would have $-924 today, roughly -1 times their original investment - a -40.33% compound annual growth rate over 5 years. The all-time high Agora stock closing price was 106.14 on February 12, 2021. The Agora 52-week high stock price is 6.99, which is 83% above the current share price. The Agora 52-week low stock price is 1.65, which is 56.8% below the current share price. The average Agora stock price for the last 52 weeks is 3.69. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

The latest closing stock price for Grupo Televisa S.A as of May 27, 2025 is 2.01. An investor who bought $1,000 worth of Grupo Televisa S.A stock at the IPO in 1993 would have $-782 today, roughly -1 times their original investment - a -4.80% compound annual growth rate over 31 years. The all-time high Grupo Televisa S.A stock closing price was 31.74 on June 25, 2015. The Grupo Televisa S.A 52-week high stock price is 3.37, which is 67.7% above the current share price. The Grupo Televisa S.A 52-week low stock price is 1.55, which is 22.9% below the current share price. The average Grupo Televisa S.A stock price for the last 52 weeks is 2.11. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

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

The latest closing stock price for Great Ajax as of June 09, 2025 is 2.69. An investor who bought $1,000 worth of Great Ajax stock at the IPO in 2015 would have $-525 today, roughly -1 times their original investment - a -7.17% compound annual growth rate over 10 years. The all-time high Great Ajax stock closing price was 10.01 on November 05, 2021. The Great Ajax 52-week high stock price is 3.86, which is 43.5% above the current share price. The Great Ajax 52-week low stock price is 2.29, which is 14.9% below the current share price. The average Great Ajax stock price for the last 52 weeks is 3.12. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.