Top 5 pharmaceutical company stock prices

Last Updated
Jul 23, 2020
License
--
Tags
--

Description

Stock price of top five pharmaceutical companies ahead in the COVID-19 vaccine development Race.

Dataset content (10 files)

Output_ASTRAZENECA_Stock_Price.csv 129 KB
Output_GLAXOSMITHKLINE_Stock_Price.csv 129 KB
Output_Johnson&Johnson_Stock_Price.csv 131 KB
Output_MODERNA_Stock_Price.csv 13 KB
Output_PFIZER_Stock_Price.csv 130 KB
Source_ASTRAZENECA_Stock_Price.csv 73 KB
Source_GLAXOSMITHKLINE_Stock_Price.csv 236 Bytes
Source_Johnson&Johnson_Stock_Price.csv 75 KB
Source_MODERNA_Stock_Price.csv 8 KB
Source_PFIZER_Stock_Price.csv 236 Bytes

File preview: Output_ASTRAZENECA_Stock_Price.csv (9 columns)

dataId Date Open High Low Close Adjusted Close Volume Dividend Amount
25e3cb38-103f-4b9b-8489-336453e7f565 2021-02-04T00:00:00 51.255 51.3 49.725 50.36 50.36 42319221 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2021-01-29T00:00:00 53.73 54.65 50.51 50.6 50.6 60974634 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2021-01-22T00:00:00 52.52 53.54 51.91 53.25 53.25 56625513 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2021-01-15T00:00:00 50.58 51.8 50.1 51.34 51.34 53791723 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2021-01-08T00:00:00 50.92 51.44 49.89 50.86 50.86 66341334 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-12-31T00:00:00 50.23 50.7001 49.12 49.99 49.99 57652719 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-12-24T00:00:00 49.48 49.835 48.17 48.52 48.52 43484508 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-12-18T00:00:00 50.67 51.81 49.89 50.21 50.21 136409752 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-12-11T00:00:00 54.3784 55.06 53.62 54.27 54.27 32679768 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-12-04T00:00:00 53.3 54.135 52.25 53.74 53.74 45564431 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-11-27T00:00:00 54.52 54.71 51.44 52.61 52.61 48431338 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-11-20T00:00:00 56.49 56.77 53.67 55.3 55.3 27457210 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-11-13T00:00:00 54.77 58.08 53.885 57.38 57.38 20104808 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-11-06T00:00:00 50.47 56.3831 50.15 55.52 55.52 27258962 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-10-30T00:00:00 52.87 53.49 49.79 50.16 50.16 23286179 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-10-23T00:00:00 53.23 53.325 50.47 52.0 52.0 25614483 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-10-16T00:00:00 55.19 55.45 52.235 53.03 53.03 16096200 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-10-09T00:00:00 54.46 54.85 53.33 54.72 54.72 18361499 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-10-02T00:00:00 55.07 55.45 54.13 54.22 54.22 20348366 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-09-25T00:00:00 55.09 56.585 53.92 55.51 55.51 22673658 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-09-18T00:00:00 54.23 56.8 53.37 56.45 56.45 20136021 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-09-11T00:00:00 54.14 54.94 53.04 53.73 53.73 27186650 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-09-04T00:00:00 55.8 56.34 52.57 53.58 53.58 20574775 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-08-28T00:00:00 57.5 57.925 55.52 55.69 55.69 21028063 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-08-21T00:00:00 55.94 57.35 55.24 55.71 55.71 16411015 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-08-14T00:00:00 55.7 57.18 55.0502 55.19 55.19 18736418 0.45
25e3cb38-103f-4b9b-8489-336453e7f565 2020-08-07T00:00:00 56.68 57.488 54.97 55.41 54.9667 19575839 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-07-31T00:00:00 56.16 57.95 55.35 55.78 55.3338 30737939 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-07-24T00:00:00 62.69 64.94 54.81 55.8 55.3536 97734698 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-07-17T00:00:00 53.93 61.46 53.12 61.1 60.6112 69420100 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-07-10T00:00:00 53.85 54.99 53.43 53.76 53.3299 24793700 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-07-02T00:00:00 53.37 54.07 52.04 53.8 53.3696 19200684 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-06-26T00:00:00 53.37 55.19 52.0 52.7 52.2784 31749000 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-06-19T00:00:00 52.44 54.25 51.69 53.02 52.5958 26767900 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-06-12T00:00:00 52.81 54.26 50.95 51.47 51.0582 29543500 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-06-05T00:00:00 54.32 55.29 53.74 53.85 53.4192 26079500 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-05-29T00:00:00 54.52 55.61 50.81 54.6 54.1632 24698400 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-05-22T00:00:00 53.64 57.44 53.17 55.22 54.7782 38694900 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-05-15T00:00:00 53.03 55.59 52.54 53.41 52.9827 17463100 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-05-08T00:00:00 52.22 54.71 51.76 53.29 52.8637 18323500 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-05-01T00:00:00 51.61 54.0 50.66 51.86 51.4451 20728500 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-04-24T00:00:00 49.82 51.26 49.79 51.18 50.7706 14402400 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-04-17T00:00:00 45.41 50.31 45.39 50.03 49.6298 21134500 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-04-09T00:00:00 44.02 44.98 42.84 44.66 44.3027 20824200 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-04-03T00:00:00 42.8 45.11 42.8 43.96 43.6083 30786000 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-03-27T00:00:00 39.36 43.13 38.14 42.47 42.1302 31904600 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-03-20T00:00:00 36.81 41.98 36.15 39.42 39.1046 36953100 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-03-13T00:00:00 45.54 46.95 38.58 42.28 41.9418 37316300 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-03-06T00:00:00 44.45 48.69 44.35 47.52 47.1398 22915600 0.0
25e3cb38-103f-4b9b-8489-336453e7f565 2020-02-28T00:00:00 48.25 48.7 42.96 43.8 43.4496 22497300 0.95