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
09/06/2024	220.82	48,423,010	223.95	225.24	219.77
09/05/2024	222.38	36,615,400	221.625	225.48	221.52
09/04/2024	220.85	43,840,200	221.66	221.78	217.48
09/03/2024	222.77	50,190,570	228.55	229	221.17
08/30/2024	229	52,990,770	230.19	230.4	227.48
08/29/2024	229.79	51,906,300	230.1	232.92	228.88
08/28/2024	226.49	38,052,170	227.92	229.86	225.68
08/27/2024	228.03	35,934,560	225.995	228.85	224.89
08/26/2024	227.18	30,602,210	226.76	227.28	223.8905
08/23/2024	226.84	38,677,250	225.659	228.22	224.33
08/22/2024	224.53	43,695,320	227.79	228.34	223.9
08/21/2024	226.4	34,765,480	226.52	227.98	225.05
08/20/2024	226.51	30,299,030	225.77	227.17	225.45
08/19/2024	225.89	40,687,810	225.72	225.99	223.04
08/16/2024	226.05	44,340,240	223.92	226.8271	223.6501
08/15/2024	224.72	46,414,010	224.6	225.35	222.76
08/14/2024	221.72	41,960,570	220.57	223.03	219.7
08/13/2024	221.27	44,155,330	219.01	221.89	219.01
08/12/2024	217.53	38,028,090	216.07	219.5099	215.6
08/09/2024	216.24	42,201,650	212.1	216.78	211.97
08/08/2024	213.31	47,161,150	213.11	214.2	208.83
08/07/2024	209.82	63,516,420	206.9	213.64	206.39
08/06/2024	207.23	69,660,490	205.3	209.99	201.07
08/05/2024	209.27	119,548,600	199.09	213.5	196
08/02/2024	219.86	105,568,600	219.15	225.6	217.71
08/01/2024	218.36	62,501,000	224.37	224.48	217.02
07/31/2024	222.08	50,036,260	221.44	223.82	220.63
07/30/2024	218.8	41,643,840	219.19	220.325	216.12
07/29/2024	218.24	36,311,780	216.96	219.3	215.75
07/26/2024	217.96	41,601,350	218.7	219.49	216.01
07/25/2024	217.49	51,391,200	218.93	220.85	214.62
07/24/2024	218.54	61,777,580	224	224.8	217.13
07/23/2024	225.01	39,960,260	224.365	226.94	222.68
07/22/2024	223.96	48,201,840	227.01	227.78	223.09
07/19/2024	224.31	49,151,450	224.82	226.8	223.275
07/18/2024	224.18	66,034,590	230.28	230.44	222.27
07/17/2024	228.88	57,345,880	229.45	231.4599	226.64
07/16/2024	234.82	43,234,280	235	236.27	232.33
07/15/2024	234.4	62,631,250	236.48	237.23	233.09
07/12/2024	230.54	53,046,530	228.92	232.64	228.68
07/11/2024	227.57	64,710,620	231.39	232.39	225.77
07/10/2024	232.98	62,627,690	229.3	233.08	229.25
07/09/2024	228.68	48,169,820	227.93	229.4	226.3721
07/08/2024	227.82	59,085,860	227.09	227.85	223.25
07/05/2024	226.34	60,412,410	221.65	226.45	221.65
07/03/2024	221.55	37,369,800	220	221.55	219.03
07/02/2024	220.27	58,046,180	216.15	220.38	215.1
07/01/2024	216.75	60,402,930	212.09	217.51	211.92
06/28/2024	210.62	82,542,720	215.77	216.07	210.3
06/27/2024	214.1	49,772,710	214.69	215.7395	212.35
06/26/2024	213.25	66,213,190	211.5	214.86	210.64
06/25/2024	209.07	56,713,870	209.15	211.38	208.61
06/24/2024	208.14	80,727,010	207.72	212.7	206.59
06/21/2024	207.49	246,421,400	210.39	211.89	207.11
06/20/2024	209.68	86,172,450	213.93	214.24	208.85
06/18/2024	214.29	79,943,250	217.59	218.63	213
06/17/2024	216.67	93,728,300	213.37	218.95	212.72
06/14/2024	212.49	70,122,750	213.85	215.17	211.3
06/13/2024	214.24	97,862,730	214.74	216.75	211.6
06/12/2024	213.07	198,134,300	207.37	220.2	206.9
06/11/2024	207.15	172,373,300	193.65	207.16	193.63
06/10/2024	193.12	97,262,080	196.9	197.3	192.15
06/07/2024	196.89	53,103,910	194.65	196.94	194.14
06/06/2024	194.48	41,181,750	195.685	196.5	194.17
06/05/2024	195.87	54,156,790	195.4	196.9	194.87
06/04/2024	194.35	47,471,450	194.635	195.32	193.0342
06/03/2024	194.03	50,080,540	192.9	194.99	192.52
05/31/2024	192.25	75,158,280	191.44	192.57	189.91
05/30/2024	191.29	49,947,940	190.76	192.18	190.63
05/29/2024	190.29	53,068,020	189.61	192.247	189.51
05/28/2024	189.99	52,280,050	191.51	193	189.1
05/24/2024	189.98	36,326,980	188.82	190.58	188.0404
05/23/2024	186.88	51,005,920	190.98	191	186.625
05/22/2024	190.9	34,648,550	192.265	192.8231	190.27
05/21/2024	192.35	42,309,400	191.09	192.73	190.9201
05/20/2024	191.04	44,361,280	189.325	191.9199	189.01
05/17/2024	189.87	41,282,930	189.51	190.81	189.18
05/16/2024	189.84	52,845,230	190.47	191.095	189.6601
05/15/2024	189.72	70,399,990	187.91	190.65	187.37
05/14/2024	187.43	52,393,620	187.51	188.3	186.29
05/13/2024	186.28	72,044,810	185.435	187.1	184.62
05/10/2024	183.05	50,759,500	184.9	185.09	182.13
05/09/2024	184.57	48,982,970	182.56	184.66	182.11
05/08/2024	182.74	45,057,090	182.85	183.07	181.45
05/07/2024	182.4	77,305,770	183.45	184.9	181.32
05/06/2024	181.71	78,569,670	182.354	184.2	180.42
05/03/2024	183.38	163,224,100	186.645	187	182.66
05/02/2024	173.03	94,214,920	172.51	173.415	170.89
05/01/2024	169.3	50,383,150	169.58	172.705	169.11
04/30/2024	170.33	65,934,780	173.33	174.99	170
04/29/2024	173.5	68,169,420	173.37	176.03	173.1
04/26/2024	169.3	44,838,350	169.88	171.34	169.18
04/25/2024	169.89	50,558,330	169.525	170.61	168.1511
04/24/2024	169.02	48,251,840	166.54	169.3	166.21
04/23/2024	166.9	49,537,760	165.35	167.05	164.92
04/22/2024	165.84	48,116,440	165.515	167.26	164.77
04/19/2024	165	68,149,380	166.21	166.4	164.075
04/18/2024	167.04	43,122,900	168.03	168.64	166.55
04/17/2024	168	50,901,210	169.61	170.65	168
04/16/2024	169.38	73,711,240	171.75	173.76	168.27