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
04/18/2022	165.07	69,023,940	163.92	166.5984	163.57
04/14/2022	165.29	75,329,380	170.62	171.27	165.04
04/13/2022	170.4	70,618,930	167.39	171.04	166.77
04/12/2022	167.66	79,265,180	168.02	169.87	166.64
04/11/2022	165.75	72,246,710	168.71	169.03	165.5
04/08/2022	170.09	76,575,510	171.78	171.78	169.2
04/07/2022	172.14	77,594,650	171.16	173.36	169.85
04/06/2022	171.83	89,058,780	172.36	173.63	170.13
04/05/2022	175.06	73,401,790	177.5	178.3	174.415
04/04/2022	178.44	76,545,980	174.57	178.49	174.44
04/01/2022	174.31	78,751,330	174.03	174.88	171.94
03/31/2022	174.61	103,049,300	177.84	178.03	174.4
03/30/2022	177.77	92,633,150	178.55	179.61	176.7
03/29/2022	178.96	100,589,400	176.69	179.01	176.34
03/28/2022	175.6	90,371,920	172.17	175.73	172
03/25/2022	174.72	80,546,160	173.88	175.28	172.75
03/24/2022	174.07	90,131,420	171.06	174.14	170.21
03/23/2022	170.21	98,062,670	167.99	172.64	167.65
03/22/2022	168.82	81,532,010	165.51	169.42	164.91
03/21/2022	165.38	95,811,350	163.51	166.35	163.015
03/18/2022	163.98	123,511,700	160.51	164.48	159.76
03/17/2022	160.62	75,615,380	158.61	161	157.63
03/16/2022	159.59	102,300,200	157.05	160	154.46
03/15/2022	155.09	92,964,300	150.9	155.57	150.38
03/14/2022	150.62	108,732,100	151.45	154.12	150.1
03/11/2022	154.73	96,970,100	158.93	159.28	154.5
03/10/2022	158.52	105,342,000	160.2	160.39	155.98
03/09/2022	162.95	91,454,910	161.475	163.41	159.41
03/08/2022	157.44	131,148,300	158.82	162.88	155.8
03/07/2022	159.3	96,418,850	163.36	165.02	159.04
03/04/2022	163.17	83,819,590	164.49	165.55	162.1
03/03/2022	166.23	76,678,440	168.47	168.91	165.55
03/02/2022	166.56	79,724,750	164.39	167.36	162.95
03/01/2022	163.2	83,474,430	164.695	166.6	161.97
02/28/2022	165.12	95,056,630	163.06	165.42	162.43
02/25/2022	164.85	91,974,220	163.84	165.12	160.8738
02/24/2022	162.74	141,147,500	152.58	162.85	152
02/23/2022	160.07	90,009,250	165.54	166.15	159.75
02/22/2022	164.32	91,162,760	164.98	166.69	162.15
02/18/2022	167.3	82,772,670	169.82	170.5413	166.19
02/17/2022	168.88	69,589,340	171.03	171.91	168.47
02/16/2022	172.55	61,177,400	171.85	173.34	170.05
02/15/2022	172.79	64,286,320	170.97	172.95	170.25
02/14/2022	168.88	86,185,530	167.37	169.58	166.56
02/11/2022	168.64	98,670,690	172.33	173.08	168.04
02/10/2022	172.12	90,865,900	174.14	175.48	171.55
02/09/2022	176.28	71,285,040	176.05	176.65	174.9
02/08/2022	174.83	74,829,220	171.73	175.35	171.43
02/07/2022	171.66	77,251,200	172.86	173.9458	170.95
02/04/2022	172.39	82,465,400	171.68	174.1	170.68
02/03/2022	172.9	89,418,070	174.48	176.2399	172.12
02/02/2022	175.84	84,914,260	174.745	175.88	173.33
02/01/2022	174.61	86,213,910	174.01	174.84	172.31
01/31/2022	174.78	115,541,600	170.16	175	169.51
01/28/2022	170.33	179,935,700	165.71	170.35	162.8
01/27/2022	159.22	121,954,600	162.45	163.84	158.28
01/26/2022	159.69	108,275,300	163.5	164.3894	157.82
01/25/2022	159.78	115,798,400	158.98	162.76	157.02
01/24/2022	161.62	162,706,700	160.02	162.3	154.7
01/21/2022	162.41	122,848,900	164.415	166.33	162.3
01/20/2022	164.51	91,420,520	166.98	169.68	164.18
01/19/2022	166.23	94,814,990	170	171.08	165.94
01/18/2022	169.8	91,168,730	171.51	172.54	169.405
01/14/2022	173.07	80,440,780	171.34	173.78	171.09
01/13/2022	172.19	84,505,760	175.78	176.62	171.79
01/12/2022	175.53	74,805,170	176.12	177.18	174.82
01/11/2022	175.08	76,138,310	172.32	175.18	170.82
01/10/2022	172.19	106,765,600	169.08	172.5	168.17
01/07/2022	172.17	86,709,150	172.89	174.14	171.03
01/06/2022	172	96,903,960	172.7	175.3	171.64
01/05/2022	174.92	94,537,600	179.61	180.17	174.64
01/04/2022	179.7	99,310,440	182.63	182.94	179.12
01/03/2022	182.01	104,701,200	177.83	182.88	177.71
12/31/2021	177.57	64,062,260	178.085	179.23	177.26
12/30/2021	178.2	59,773,010	179.47	180.57	178.09
12/29/2021	179.38	62,348,930	179.33	180.63	178.14
12/28/2021	179.29	79,144,340	180.16	181.33	178.53
12/27/2021	180.33	74,919,580	177.085	180.42	177.07
12/23/2021	176.28	68,356,570	175.85	176.8499	175.27
12/22/2021	175.64	92,135,300	173.04	175.86	172.15
12/21/2021	172.99	91,185,910	171.555	173.2	169.12
12/20/2021	169.75	107,499,100	168.28	170.58	167.46
12/17/2021	171.14	195,923,400	169.93	173.47	169.69
12/16/2021	172.26	150,185,800	179.28	181.14	170.75
12/15/2021	179.3	131,063,300	175.11	179.5	172.3108
12/14/2021	174.33	139,380,400	175.25	177.74	172.21
12/13/2021	175.74	153,237,000	181.115	182.13	175.53
12/10/2021	179.45	115,402,700	175.205	179.63	174.69
12/09/2021	174.56	108,923,700	174.91	176.75	173.92
12/08/2021	175.08	116,998,900	172.125	175.96	170.7
12/07/2021	171.18	120,405,400	169.08	171.58	168.34
12/06/2021	165.32	107,497,000	164.29	167.8799	164.28
12/03/2021	161.84	118,023,100	164.02	164.96	159.72
12/02/2021	163.76	136,739,200	158.735	164.2	157.8
12/01/2021	164.77	152,423,000	167.48	170.3	164.53
11/30/2021	165.3	174,048,100	159.985	165.52	159.92
11/29/2021	160.24	88,748,220	159.37	161.19	158.7901
11/26/2021	156.81	76,959,750	159.565	160.45	156.36
11/24/2021	161.94	69,463,620	160.75	162.14	159.64
11/23/2021	161.41	96,041,900	161.12	161.8	159.0601