The main stock market index of United States, the US500, rose to 6537 points on September 11, 2025, gaining 0.08% from the previous session. Over the past month, the index has climbed 1.42% and is up 16.82% 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 September of 2025.

France's main stock market index, the FR40, rose to 7761 points on September 10, 2025, gaining 0.15% from the previous session. Over the past month, the index has climbed 0.82% and is up 4.93% compared to the same time last year, according to trading on a contract for difference (CFD) that tracks this benchmark index from France. France Stock Market Index (FR40) - values, historical data, forecasts and news - updated on September of 2025.

Dataset Overview

This dataset contains comprehensive stock market data for June 2025, capturing daily trading information across multiple companies and sectors. The dataset represents a substantial collection of market data with detailed financial metrics and trading statistics.

Basic Dataset Information

• Time Period: June 1-21, 2025 (21 trading days)
• Total Records: Approximately 11,600+ entries
• Companies Covered: 500+ unique stocks
• Data Type: Daily stock market trading data with fundamental metrics

Markdown Table Format

Column Name	Data Type	Description	Example Values
Date	Date	Trading date in DD-MM-YYYY format	01-06-2025, 02-06-2025
Ticker	String	Stock ticker symbol (3-4 characters)	AAPL, GOOGL, TSLA
Open Price	Float	Opening price of the stock	34.92, 206.5, 125.1

Dataset Information Table

Dataset Overview

Attribute	Details
Dataset Name	Stock Market Data - June 2025
File Format	CSV
File Size	~2.5 MB
Number of Records	11,600+
Number of Features	13
Time Period	June 1-21, 2025

Data Schema

Column Name	Data Type	Description	Example Values
Date	Date	Trading date in DD-MM-YYYY format	01-06-2025, 02-06-2025
Ticker	String	Stock ticker symbol (3-4 characters)	AAPL, GOOGL, TSLA, SLH
Open Price	Float	Opening price of the stock	34.92, 206.5, 125.1
Close Price	Float	Closing price of the stock	34.53, 208.45, 124.03
High Price	Float	Highest price during the trading day	35.22, 210.51, 127.4
Low Price	Float	Lowest price during the trading day	34.38, 205.12, 121.77
Volume Traded	Integer	Number of shares traded	2,966,611, 1,658,738
Market Cap	Float	Market capitalization in dollars	57,381,363,838.88
PE Ratio	Float	Price-to-Earnings ratio	29.63, 13.03, 29.19
Dividend Yield	Float	Dividend yield percentage	2.85, 2.73, 2.64
EPS	Float	Earnings per Share	1.17, 16.0, 4.25
52 Week High	Float	Highest price in the last 52 weeks	39.39, 227.38, 138.35
52 Week Low	Float	Lowest price in the last 52 weeks	28.44, 136.79, 100.69
Sector	String	Industry sector classification	Industrials, Energy, Healthcare

Market Capitalization Tiers

• Mega Cap (>$1T): 6 companies (AAPL, MSFT, NVDA, AMZN, GOOGL, META)
• Large Cap ($200B-$1T): 28 companies
• Mid Cap ($50B-$200B): 47 companies

Key Market Characteristics

Price Volatility by Sector

• Technology: Higher volatility (±3.5% daily range)
• Energy: High volatility (±4.0% daily range)
• Utilities: Lower volatility (±1.5% daily range)
• Healthcare/Financials: Moderate volatility (±2.5% daily range)

Trading Volume Patterns

• Mega Cap: 25M - 90M shares daily
• Large Cap: 8M - 35M shares daily
• Mid Cap: 2M - 15M shares daily
• Small Cap: 500K - 5M shares daily

Financial Metrics Distribution

• Average P/E Ratio: 25.9 (market-wide)
• Average Dividend Yield: 1.25%
• Price Range: $19 (T) to $3,850 (BKNG)
• EPS Range: $1.50 to $70.00

Notable Market Features

High-Value Stocks

• BKNG (Booking Holdings): $3,650-$3,850 range
• AVGO (Broadcom): $1,650-$1,750 range
• REGN (Regeneron): $1,050-$1,150 range
• LLY (Eli Lilly): $920-$980 range

High-Dividend Yielders

• T (AT&T): 7.1% dividend yield
• VZ (Verizon): 6.2% dividend yield
• PFE (Pfizer): 5.8% dividend yield

Growth & Technology Leaders

• NOW (ServiceNow): P/E ratio of 85
• NVDA (NVIDIA): P/E ratio of 45
• TSLA (Tesla): P/E ratio of 55

Data Quality & Realism Features

✅ Authentic Price Ranges: Based on realistic 2025 market projections ✅ Sector-Appropriate Volatility: Different volatility patterns by industry ✅ Correlated Metrics: P/E ratios, dividend yields, and EPS align with market caps ✅ Realistic Trading Volumes: Volume scaled appropriately to market cap ✅ Temporal Consistency: Logical price progression over 53-day period ✅ Market Cap Accuracy: Daily fluctuations reflect actual price movements

Intended Use Cases

• Financial Analysis & Modeling: Portfolio optimization, risk assessment
• Machine Learning Applications: Predictive modeling, algorithmic trading
• Educational Purposes: Finance courses, data science training
• Algorithm Development: Backtesting trading strategies
• Market Research: Sector analysis, correlation studies
• Visualization Projects: Interactive dashboards, market trend analysis

This dataset provides a comprehensive foundation for quantitative finance research, offering both breadth across market sectors and depth in daily trading dynamics while maintaining statistical realism throughout the observation period...

View data of the S&P 500, an index of the stocks of 500 leading companies in the US economy, which provides a gauge of the U.S. equity market.

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.

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.

Disclaimer!!! Data uploaded here are collected from the internet. The sole purposes of uploading these data are to provide this Kaggle community with a good source of data for analysis and research. I don't own these datasets and am also not responsible for them legally by any means. I am not charging anything (either monetary or any favor) for this dataset.

Overview

This dataset contains historical daily prices for Nifty 100 stocks and indices currently trading on the Indian Stock Market. - Data samples are of 15-minute intervals and the availability of data is from Jan 2015 to Feb 2022. - Along with OHLCV (Open, High, Low, Close, and Volume) data, we have created 55 technical indicators. - More details about these technical indicators are provided in the Data description file.

Content

The whole dataset is around 5 GB, and 100 stocks (Nifty 100 stocks) and 2 indices (Nifty 50 and Nifty Bank indices) are present in this dataset. Details about each file are - - OHLCV (Open, High, Low, Close, and Volume) data

Inspiration

• Data is uploaded for Research and Educational purposes.

Possible problem statements

• Univariate and Multi-variate time series forecasting of stock prices and index prices
• Multi-variate data can be used to predict the trend of the stock price (Buy or Sell or Hold)
• Different intraday or positional trading strategies can be built out of this multivariate data. [technical indicators are already added here]
• EDA on time series data

Index Name	Index Name	Index Name	Index Name
NIFTY BANK	NIFTY 50	NIFTY 100	NIFTY COMMODITIES
NIFTY CONSUMPTION	NIFTY FIN SERVICE	NIFTY IT	NIFTY INFRA
NIFTY ENERGY	NIFTY FMCG	NIFTY AUTO	NIFTY 200
NIFTY ALPHA 50	NIFTY 500	NIFTY CPSE	NIFTY GS COMPSITE
NIFTY HEALTHCARE	NIFTY CONSR DURBL	NIFTY LARGEMID250	NIFTY INDIA MFG
NIFTY IND DIGITAL

Company Name	Company Name	Company Name	Company Name
ABB India Ltd.	Adani Energy Solutions Ltd.	Adani Enterprises Ltd.	Adani Green Energy Ltd.
Adani Ports and SEZ Ltd.	Adani Power Ltd.	Ambuja Cements Ltd.	Apollo Hospitals Enterprise Ltd.
Asian Paints Ltd.	Avenue Supermarts Ltd.	Axis Bank Ltd.	Bajaj Auto Ltd.
Bajaj Finance Ltd.	Bajaj Finserv Ltd.	Bajaj Holdings & Investment Ltd.	Bajaj Housing Finance Ltd.
Bank of Baroda	Bharat Electronics Ltd.	Bharat Petroleum Corporation Ltd.	Bharti Airtel Ltd.
Bosch Ltd.	Britannia Industries Ltd.	CG Power and Industrial Solutions Ltd.	Canara Bank
Cholamandalam Inv. & Fin. Co. Ltd.	Cipla Ltd.	Coal India Ltd.	DLF Ltd.
Dabur India Ltd.	Divi's Laboratories Ltd.	Dr. Reddy's Laboratories Ltd.	Eicher Motors Ltd.
Eternal Ltd.	GAIL (India) Ltd.	Godrej Consumer Products Ltd.	Grasim Industries Ltd.
HCL Technologies Ltd.	HDFC Bank Ltd.	HDFC Life Insurance Co. Ltd.	Havells India Ltd.
Hero MotoCorp Ltd.	Hindalco Industries Ltd.	Hindustan Aeronautics Ltd.	Hindustan Unilever Ltd.
Hyundai Motor India Ltd.	ICICI Bank Ltd.	ICICI Lombard General Insurance Ltd.	ICICI Prudential Life Insurance Ltd.
ITC Ltd.	Indian Hotels Co. Ltd.	Indian Oil Corporation Ltd.	I...

Graph and download economic data for Index of Common Stock Prices, New York Stock Exchange for United States (M11007USM322NNBR) from Jan 1902 to May 1923 about New York, stock market, indexes, and USA.

The latest closing stock price for Gaia as of July 10, 2025 is 4.03. An investor who bought $1,000 worth of Gaia stock at the IPO in 1999 would have $-344 today, roughly 0 times their original investment - a -1.61% compound annual growth rate over 26 years. The all-time high Gaia stock closing price was 29.35 on December 26, 2007. The Gaia 52-week high stock price is 6.53, which is 62% above the current share price. The Gaia 52-week low stock price is 2.93, which is 27.3% below the current share price. The average Gaia stock price for the last 52 weeks is 4.84. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

India's main stock market index, the SENSEX, rose to 81549 points on September 11, 2025, gaining 0.15% from the previous session. Over the past month, the index has climbed 1.64%, though it remains 1.70% lower than a year ago, according to trading on a contract for difference (CFD) that tracks this benchmark index from India. BSE SENSEX Stock Market Index - values, historical data, forecasts and news - updated on September of 2025.

We offer historical price data for equity indexes, ETFs and individual stocks in a Open/High/Low/Close (OHLC) format and can add almost any other required metric. We cover all major markets and many minor markets. Available for one-time purchase or with regular updates. Real-time/near-time (usually anything quicker than a 15min delay) requires an additional licence from the respective exchange, anything slower does not.

United Kingdom's main stock market index, the GB100, rose to 9292 points on September 11, 2025, gaining 0.72% from the previous session. Over the past month, the index has climbed 1.58% 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 Kingdom. United Kingdom Stock Market Index (GB100) - values, historical data, forecasts and news - updated on September of 2025.

The latest closing stock price for Ellington Credit as of June 20, 2025 is 5.74. An investor who bought $1,000 worth of Ellington Credit stock at the IPO in 2013 would have $366 today, roughly 0 times their original investment - a 2.63% compound annual growth rate over 12 years. The all-time high Ellington Credit stock closing price was 7.89 on June 14, 2021. The Ellington Credit 52-week high stock price is 7.20, which is 25.4% above the current share price. The Ellington Credit 52-week low stock price is 4.33, which is 24.6% below the current share price. The average Ellington Credit stock price for the last 52 weeks is 6.40. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

South Africa's main stock market index, the SAALL, rose to 103927 points on September 11, 2025, gaining 0.33% from the previous session. Over the past month, the index has climbed 2.62% and is up 27.26% compared to the same time last year, according to trading on a contract for difference (CFD) that tracks this benchmark index from South Africa. South Africa Stock Market (SAALL) - values, historical data, forecasts and news - updated on September of 2025.

The latest closing stock price for Tilly's as of June 16, 2025 is 1.22. An investor who bought $1,000 worth of Tilly's stock at the IPO in 2012 would have $-886 today, roughly -1 times their original investment - a -15.38% compound annual growth rate over 13 years. The all-time high Tilly's stock closing price was 18.13 on September 04, 2018. The Tilly's 52-week high stock price is 6.28, which is 414.8% above the current share price. The Tilly's 52-week low stock price is 0.57, which is 53.3% below the current share price. The average Tilly's stock price for the last 52 weeks is 3.73. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

The latest closing stock price for Sanmina as of June 13, 2025 is 86.33. An investor who bought $1,000 worth of Sanmina stock at the IPO in 1993 would have $20,415 today, roughly 20 times their original investment - a 10.05% compound annual growth rate over 32 years. The all-time high Sanmina stock closing price was 354.00 on August 31, 2000. The Sanmina 52-week high stock price is 91.12, which is 5.5% above the current share price. The Sanmina 52-week low stock price is 61.52, which is 28.7% below the current share price. The average Sanmina stock price for the last 52 weeks is 75.72. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

The latest closing stock price for Prairie Operating as of June 06, 2025 is 3.90. An investor who bought $1,000 worth of Prairie Operating stock at the IPO in 2008 would have $-994 today, roughly -1 times their original investment - a -26.04% compound annual growth rate over 17 years. The all-time high Prairie Operating stock closing price was 788.57 on September 30, 2008. The Prairie Operating 52-week high stock price is 13.50, which is 246.2% above the current share price. The Prairie Operating 52-week low stock price is 3.35, which is 14.1% below the current share price. The average Prairie Operating stock price for the last 52 weeks is 7.64. For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.

This Dataset contains the Stock prices of Walt Disney Company Company the opening price, closing price, low price etc.. Use these Data and Predict the Stock Prices for upcoming years. Available timeframes: Monthly(MN1), Weekly(W1), Daily(D1), 4-Hourly(H4), Hourly(H1), 30-Minutes(M30), 15-Minutes(M15), 10-Minutes(M10), 5-Minutes(M5).

Walt Disney Company D1 Daily timeframe

   datetime  open  high  low close  volume
0 1998-01-02  99.81  99.81 98.62 99.63  840702
1 1998-01-05 100.50 100.75 97.69 98.81 3736921
2 1998-01-06  98.50  98.69 98.00 98.38 1355413
3 1998-01-07  98.06  98.31 97.37 98.13 1287509
4 1998-01-08  98.31  98.44 96.94 97.69  898513


... ... ... ... ... ... ... ...

  datetime  open  high   low  close  volume


6633 2024-03-08 110.23 111.31 109.34 110.34 8074809
6634 2024-03-09 110.31 110.35 110.31 110.32  784761
6635 2024-03-11 110.09 112.91 110.03 112.31 6613075
6636 2024-03-12 112.52 112.95 111.64 112.46 7634631
6637 2024-03-13 112.74 114.13 112.44 112.50 5526035

Walt Disney Company H1 Hourly timeframe

       datetime  open  high  low close volume
0 1998-01-02 16:00:00 99.81 99.81 99.12 99.13  76300
1 1998-01-02 17:00:00 99.25 99.25 98.62 99.13 164000
2 1998-01-02 18:00:00 99.00 99.56 98.87 98.94 162201
3 1998-01-02 19:00:00 98.94 99.07 98.88 99.06  86400
4 1998-01-02 20:00:00 99.06 99.07 98.94 99.00  78800


... ... ... ... ... ... ... ...

       datetime  open  high   low  close  volume


46716 2024-03-13 19:00:00 112.77 113.10 112.66 112.88  496631
46717 2024-03-13 20:00:00 112.88 113.05 112.62 112.98  431037
46718 2024-03-13 21:00:00 112.98 113.11 112.59 112.61  473823
46719 2024-03-13 22:00:00 112.61 112.86 112.44 112.49 1048659
46720 2024-03-13 23:00:00 112.51 112.55 112.46 112.50  767591

Japan's main stock market index, the JP225, rose to 44670 points on September 11, 2025, gaining 1.90% from the previous session. Over the past month, the index has climbed 4.57% and is up 21.28% compared to the same time last year, according to trading on a contract for difference (CFD) that tracks this benchmark index from Japan. Japan Stock Market Index (JP225) - values, historical data, forecasts and news - updated on September of 2025.

Hong Kong's main stock market index, the HK50, fell to 26130 points on September 11, 2025, losing 0.27% from the previous session. Over the past month, the index has climbed 4.65% and is up 51.56% compared to the same time last year, according to trading on a contract for difference (CFD) that tracks this benchmark index from Hong Kong. Hong Kong Stock Market Index (HK50) - values, historical data, forecasts and news - updated on September of 2025.