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
11/22/2021	161.02	117,467,900	161.68	165.7	161
11/19/2021	160.55	117,305,600	157.65	161.02	156.5328
11/18/2021	157.87	137,827,700	153.71	158.67	153.05
11/17/2021	153.49	88,807,000	150.995	155	150.99
11/16/2021	151	59,256,210	149.94	151.488	149.34
11/15/2021	150	59,222,800	150.37	151.88	149.43
11/12/2021	149.99	63,804,010	148.43	150.4	147.48
11/11/2021	147.87	40,999,950	148.96	149.43	147.681
11/10/2021	147.92	65,187,090	150.02	150.13	147.85
11/09/2021	150.81	56,787,930	150.2	151.428	150.0601
11/08/2021	150.44	55,020,870	151.41	151.57	150.16
11/05/2021	151.28	65,463,880	151.89	152.2	150.06
11/04/2021	150.96	60,394,620	151.58	152.43	150.64
11/03/2021	151.49	54,511,530	150.39	151.97	149.82
11/02/2021	150.02	69,121,990	148.66	151.57	148.65
11/01/2021	148.96	74,588,260	148.985	149.7	147.8
10/29/2021	149.8	124,953,200	147.215	149.94	146.4128
10/28/2021	152.57	100,077,900	149.82	153.165	149.72
10/27/2021	148.85	56,094,930	149.36	149.73	148.49
10/26/2021	149.32	60,893,400	149.33	150.84	149.0101
10/25/2021	148.64	50,720,560	148.68	149.37	147.6211
10/22/2021	148.69	58,883,440	149.69	150.18	148.64
10/21/2021	149.48	61,420,990	148.81	149.64	147.87
10/20/2021	149.26	58,418,790	148.7	149.7539	148.12
10/19/2021	148.76	76,378,890	147.01	149.17	146.55
10/18/2021	146.55	85,589,180	143.445	146.84	143.16
10/15/2021	144.84	67,940,330	143.77	144.895	143.51
10/14/2021	143.76	69,907,100	142.11	143.88	141.51
10/13/2021	140.91	78,762,720	141.235	141.4	139.2
10/12/2021	141.51	73,035,860	143.23	143.25	141.0401
10/11/2021	142.81	64,452,220	142.27	144.81	141.81
10/08/2021	142.9	58,773,160	144.03	144.1781	142.56
10/07/2021	143.29	61,732,660	143.06	144.215	142.72
10/06/2021	142	83,221,120	139.47	142.15	138.37
10/05/2021	141.11	80,861,060	139.49	142.24	139.36
10/04/2021	139.14	98,322,010	141.76	142.21	138.27
10/01/2021	142.65	94,639,580	141.9	142.92	139.1101
09/30/2021	141.5	89,056,660	143.66	144.378	141.28
09/29/2021	142.83	74,602,040	142.47	144.45	142.03
09/28/2021	141.91	108,972,300	143.25	144.75	141.69
09/27/2021	145.37	74,150,730	145.47	145.96	143.82
09/24/2021	146.92	53,477,870	145.66	147.4701	145.56
09/23/2021	146.83	64,838,170	146.65	147.08	145.64
09/22/2021	145.85	76,404,340	144.45	146.43	143.7001
09/21/2021	143.43	75,833,960	143.93	144.6	142.78
09/20/2021	142.94	123,478,900	143.8	144.84	141.27
09/17/2021	146.06	129,868,800	148.82	148.82	145.76
09/16/2021	148.79	68,034,150	148.44	148.97	147.221
09/15/2021	149.03	83,281,320	148.56	149.44	146.37
09/14/2021	148.12	109,296,300	150.35	151.07	146.91
09/13/2021	149.55	102,404,300	150.63	151.42	148.75
09/10/2021	148.97	140,893,200	155	155.48	148.7
09/09/2021	154.07	57,305,730	155.49	156.11	153.95
09/08/2021	155.11	74,420,210	156.98	157.04	153.975
09/07/2021	156.69	82,278,260	154.97	157.26	154.39
09/03/2021	154.3	57,866,070	153.76	154.63	153.09
09/02/2021	153.65	71,171,320	153.87	154.72	152.4
09/01/2021	152.51	80,313,710	152.83	154.98	152.34
08/31/2021	151.83	86,453,120	152.66	152.8	151.29
08/30/2021	153.12	90,956,720	149	153.49	148.61
08/27/2021	148.6	55,802,390	147.48	148.75	146.83
08/26/2021	147.54	48,597,200	148.35	149.12	147.51
08/25/2021	148.36	58,991,300	149.81	150.32	147.8
08/24/2021	149.62	48,606,430	149.45	150.86	149.15
08/23/2021	149.71	60,131,810	148.31	150.19	147.89
08/20/2021	148.19	60,549,630	147.44	148.5	146.78
08/19/2021	146.7	86,960,310	145.03	148	144.5
08/18/2021	146.36	86,325,990	149.8	150.72	146.15
08/17/2021	150.19	92,229,740	150.23	151.68	149.09
08/16/2021	151.12	103,558,800	148.535	151.19	146.47
08/13/2021	149.1	59,375,010	148.97	149.4444	148.27
08/12/2021	148.89	73,779,110	146.19	149.05	145.84
08/11/2021	145.86	48,493,460	146.05	146.72	145.53
08/10/2021	145.6	69,023,080	146.44	147.71	145.3
08/09/2021	146.09	48,908,690	146.2	146.7	145.52
08/06/2021	146.14	54,126,810	146.35	147.11	145.63
08/05/2021	147.06	46,397,670	146.98	147.84	146.17
08/04/2021	146.95	56,368,270	147.27	147.79	146.28
08/03/2021	147.36	64,786,620	145.81	148.045	145.18
08/02/2021	145.52	62,879,960	146.36	146.95	145.25
07/30/2021	145.86	70,440,630	144.38	146.33	144.11
07/29/2021	145.64	56,699,480	144.685	146.55	144.58
07/28/2021	144.98	118,931,200	144.81	146.97	142.54
07/27/2021	146.77	104,818,600	149.12	149.21	145.55
07/26/2021	148.99	72,434,090	148.27	149.83	147.7
07/23/2021	148.56	71,447,420	147.55	148.7177	146.92
07/22/2021	146.8	77,338,160	145.935	148.195	145.81
07/21/2021	145.4	74,993,460	145.53	146.13	144.63
07/20/2021	146.15	96,350,040	143.46	147.0997	142.96
07/19/2021	142.45	121,434,600	143.75	144.07	141.67
07/16/2021	146.39	93,251,430	148.46	149.76	145.88
07/15/2021	148.48	106,820,300	149.24	150	147.09
07/14/2021	149.15	127,050,800	148.1	149.57	147.68
07/13/2021	145.64	100,827,100	144.03	147.46	143.63
07/12/2021	144.5	76,299,720	146.21	146.32	144
07/09/2021	145.11	99,890,800	142.75	145.65	142.6522
07/08/2021	143.24	105,575,500	141.58	144.06	140.665
07/07/2021	144.57	104,911,600	143.535	144.89	142.66
07/06/2021	142.02	108,181,800	140.07	143.15	140.07
07/02/2021	139.96	78,945,570	137.9	140	137.745