Datasets:

Xmm
/

stock-data-dataset

Dataset card Viewer Files Files and versions Community

Subset (6)

AAPL · 2.52k rows

Split (1)

train · 2.52k rows

Date stringlengths 10 10	Adj Close float64 22.6 235	Volume int64 24M 758M	Open float64 22.5 236	High float64 22.9 237	Low float64 22.4 233
02/02/2023	150.82	118,339,000	148.9	151.18	148.17
02/01/2023	145.43	77,663,630	143.97	146.61	141.32
01/31/2023	144.29	65,874,460	142.7	144.34	142.28
01/30/2023	143	64,015,270	144.955	145.55	142.85
01/27/2023	145.93	70,555,840	143.155	147.23	143.08
01/26/2023	143.96	54,105,070	143.17	144.25	141.9
01/25/2023	141.86	65,799,350	140.89	142.43	138.81
01/24/2023	142.53	66,435,140	140.305	143.16	140.3
01/23/2023	141.11	81,760,310	138.12	143.315	137.9
01/20/2023	137.87	80,223,630	135.28	138.02	134.22
01/19/2023	135.27	58,280,410	134.08	136.25	133.77
01/18/2023	135.21	69,672,800	136.815	138.61	135.03
01/17/2023	135.94	63,646,630	134.83	137.29	134.13
01/13/2023	134.76	57,809,720	132.03	134.92	131.66
01/12/2023	133.41	71,379,650	133.88	134.26	131.44
01/11/2023	133.49	69,458,950	131.25	133.51	130.46
01/10/2023	130.73	63,896,160	130.26	131.2636	128.12
01/09/2023	130.15	70,790,810	130.465	133.41	129.89
01/06/2023	129.62	87,754,720	126.01	130.29	124.89
01/05/2023	125.02	80,962,710	127.13	127.77	124.76
01/04/2023	126.36	89,113,630	126.89	128.6557	125.08
01/03/2023	125.07	112,117,500	130.28	130.9	124.17
12/30/2022	129.93	77,034,210	128.41	129.95	127.43
12/29/2022	129.61	75,703,710	127.99	130.4814	127.73
12/28/2022	126.04	85,438,390	129.67	131.0275	125.87
12/27/2022	130.03	69,007,830	131.38	131.41	128.72
12/23/2022	131.86	63,814,890	130.92	132.415	129.64
12/22/2022	132.23	77,852,110	134.352	134.56	130.3
12/21/2022	135.45	85,927,990	132.98	136.81	132.75
12/20/2022	132.3	77,432,820	131.39	133.25	129.89
12/19/2022	132.37	79,592,610	135.11	135.2	131.32
12/16/2022	134.51	160,156,900	136.685	137.65	133.73
12/15/2022	136.5	98,931,910	141.11	141.8	136.025
12/14/2022	143.21	82,291,180	145.35	146.655	141.16
12/13/2022	145.47	93,886,160	149.5	149.9692	144.24
12/12/2022	144.49	70,462,650	142.7	144.5	141.06
12/09/2022	142.16	76,097,010	142.34	145.57	140.9
12/08/2022	142.65	62,128,340	142.36	143.52	141.1
12/07/2022	140.94	69,721,090	142.19	143.37	140
12/06/2022	142.91	64,727,190	147.075	147.3	141.92
12/05/2022	146.63	68,826,440	147.77	150.9199	145.77
12/02/2022	147.81	65,447,450	145.96	148	145.65
12/01/2022	148.31	71,250,420	148.21	149.13	146.61
11/30/2022	148.03	111,380,900	141.395	148.72	140.55
11/29/2022	141.17	83,763,800	144.29	144.81	140.355
11/28/2022	144.22	69,346,520	145.14	146.64	143.38
11/25/2022	148.11	35,195,860	148.305	148.88	147.12
11/23/2022	151.07	58,301,400	149.45	151.83	149.34
11/22/2022	150.18	51,804,130	148.13	150.42	146.925
11/21/2022	148.01	58,724,070	150.16	150.37	147.715
11/18/2022	151.29	74,829,570	152.305	152.7	149.97
11/17/2022	150.72	80,389,400	146.43	151.48	146.15
11/16/2022	148.79	64,218,270	149.13	149.87	147.29
11/15/2022	150.04	89,868,330	152.215	153.59	148.5613
11/14/2022	148.28	73,374,110	148.97	150.28	147.43
11/11/2022	149.7	93,979,670	145.82	150.01	144.37
11/10/2022	146.87	118,854,000	141.24	146.87	139.5
11/09/2022	134.87	74,917,790	138.5	138.55	134.5933
11/08/2022	139.5	89,908,480	140.41	141.43	137.49
11/07/2022	138.92	83,374,630	137.11	139.145	135.671
11/04/2022	138.38	140,814,800	142.09	142.67	134.38
11/03/2022	138.88	97,918,520	142.06	142.8	138.75
11/02/2022	145.03	93,604,620	148.945	152.17	145
11/01/2022	150.65	80,379,350	155.08	155.45	149.13
10/31/2022	153.34	97,943,170	153.155	154.24	151.92
10/28/2022	155.74	164,762,400	148.2	157.5	147.82
10/27/2022	144.8	109,180,200	148.07	149.046	144.13
10/26/2022	149.35	88,436,170	150.96	151.99	148.04
10/25/2022	152.34	74,732,290	150.09	152.49	149.36
10/24/2022	149.45	75,981,920	147.185	150.23	146
10/21/2022	147.27	86,548,610	142.87	147.8479	142.649
10/20/2022	143.39	64,521,990	143.02	145.89	142.65
10/19/2022	143.86	61,758,340	141.69	144.9492	141.5
10/18/2022	143.75	99,136,610	145.49	146.7	140.61
10/17/2022	142.41	85,250,940	141.065	142.9	140.27
10/14/2022	138.38	88,597,970	144.31	144.52	138.19
10/13/2022	142.99	113,224,000	134.99	143.59	134.37
10/12/2022	138.34	70,433,740	139.13	140.36	138.16
10/11/2022	138.98	77,033,670	139.9	141.35	138.22
10/10/2022	140.42	74,899,000	140.42	141.89	138.5729
10/07/2022	140.09	85,925,560	142.54	143.1	139.445
10/06/2022	145.43	68,402,170	145.81	147.54	145.22
10/05/2022	146.4	79,470,970	144.075	147.38	143.01
10/04/2022	146.1	87,830,060	145.03	146.22	144.26
10/03/2022	142.45	114,311,700	138.21	143.07	137.685
09/30/2022	138.2	124,925,300	141.28	143.1	138
09/29/2022	142.48	128,138,200	146.1	146.72	140.68
09/28/2022	149.84	146,691,400	147.64	150.6414	144.84
09/27/2022	151.76	84,442,740	152.74	154.72	149.945
09/26/2022	150.77	93,339,410	149.66	153.7701	149.64
09/23/2022	150.43	96,029,910	151.19	151.47	148.56
09/22/2022	152.74	86,652,540	152.38	154.47	150.91
09/21/2022	153.72	101,696,800	157.34	158.74	153.6
09/20/2022	156.9	107,689,800	153.4	158.08	153.08
09/19/2022	154.48	81,474,250	149.31	154.56	149.1
09/16/2022	150.7	162,278,800	151.21	151.35	148.37
09/15/2022	152.37	90,481,110	154.65	155.24	151.38
09/14/2022	155.31	87,965,410	154.785	157.1	153.6106
09/13/2022	153.84	122,656,600	159.9	160.54	153.37
09/12/2022	163.43	104,956,000	159.59	164.26	159.3