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
02/24/2015	33.0425	276,437,640	33.235	33.4	32.7925
02/23/2015	33.25	292,357,000	32.505	33.25	32.415
02/20/2015	32.3738	195,513,640	32.155	32.375	32.0125
02/19/2015	32.1125	149,181,840	32.12	32.2575	32.0825
02/18/2015	32.1788	178,783,920	31.9063	32.195	31.8625
02/17/2015	31.9575	252,056,440	31.8725	32.22	31.73
02/13/2015	31.77	215,822,600	31.82	31.82	31.4125
02/12/2015	31.615	297,498,520	31.515	31.87	31.3925
02/11/2015	31.22	293,112,080	30.6925	31.23	30.625
02/10/2015	30.505	247,381,560	30.0425	30.5375	30.04
02/09/2015	29.93	151,603,120	29.6375	29.96	29.6075
02/06/2015	29.7325	174,534,640	30.005	30.0625	29.6125
02/05/2015	29.985	168,788,440	30.005	30.0575	29.8125
02/04/2015	29.89	279,900,720	29.625	30.1275	29.5772
02/03/2015	29.6625	207,368,320	29.625	29.7725	29.4025
02/02/2015	29.6575	250,169,760	29.5125	29.7925	29.02
01/30/2015	29.29	334,587,200	29.6	30	29.2125
01/29/2015	29.725	336,528,520	29.08	29.7975	28.89
01/28/2015	28.8275	584,737,200	29.4063	29.53	28.8275
01/27/2015	27.285	369,306,560	28.105	28.12	27.2575
01/26/2015	28.275	221,829,680	28.435	28.5907	28.2
01/23/2015	28.245	185,680,080	28.075	28.4375	27.8825
01/22/2015	28.1	214,869,760	27.565	28.1175	27.43
01/21/2015	27.3875	193,931,440	27.2375	27.765	27.0675
01/20/2015	27.18	198,969,280	26.96	27.2417	26.625
01/16/2015	26.4975	313,813,320	26.7575	26.895	26.3
01/15/2015	26.705	239,233,880	27.5	27.515	26.665
01/14/2015	27.45	194,912,760	27.26	27.6225	27.125
01/13/2015	27.555	267,879,920	27.8575	28.2	27.2275
01/12/2015	27.3125	198,284,680	28.15	28.1575	27.2
01/09/2015	28.0025	214,582,920	28.1675	28.3125	27.5525
01/08/2015	27.9725	236,675,040	27.3075	28.0375	27.175
01/07/2015	26.9375	159,933,400	26.8	27.05	26.6737
01/06/2015	26.565	262,729,000	26.635	26.8575	26.1575
01/05/2015	26.5625	256,843,520	27.0725	27.1625	26.3525
01/02/2015	27.3325	212,575,080	27.8475	27.86	26.8375
12/31/2014	27.595	165,219,120	28.205	28.2825	27.5525
12/30/2014	28.13	119,194,640	28.41	28.48	28.0275
12/29/2014	28.4775	110,133,720	28.4475	28.6925	28.425
12/26/2014	28.4975	134,724,800	28.025	28.63	28.0025
12/24/2014	28.0025	57,918,440	28.145	28.1775	28.0025
12/23/2014	28.135	103,964,120	28.3075	28.3325	28.115
12/22/2014	28.235	180,388,240	28.04	28.3725	27.9925
12/19/2014	27.945	346,383,320	28.065	28.31	27.915
12/18/2014	28.1625	235,142,360	27.9675	28.1625	27.665
12/17/2014	27.3525	213,063,720	26.78	27.46	26.705
12/16/2014	26.6863	242,607,160	26.5925	27.54	26.565
12/15/2014	27.0562	268,333,040	27.675	27.9	26.5875
12/12/2014	27.4325	223,495,280	27.615	27.9675	27.395
12/11/2014	27.905	165,618,760	28.065	28.45	27.835
12/10/2014	27.9875	177,901,440	28.6025	28.7125	27.885
12/09/2014	28.53	240,448,960	27.5475	28.575	27.3375
12/08/2014	28.1	229,780,120	28.525	28.662	27.905
12/05/2014	28.75	152,923,880	28.9975	29.02	28.66
12/04/2014	28.8725	168,272,080	28.9425	29.3	28.8225
12/03/2014	28.9825	171,824,800	28.9375	29.0875	28.7775
12/02/2014	28.6575	236,821,280	28.375	28.9375	28.1875
12/01/2014	28.7675	334,631,120	29.7025	29.8125	27.8175
11/28/2014	29.7325	99,257,600	29.8175	29.85	29.5125
11/26/2014	29.75	163,027,800	29.485	29.775	29.4575
11/25/2014	29.4	274,879,720	29.7675	29.9375	29.3625
11/24/2014	29.6563	187,469,360	29.2125	29.6925	29.155
11/21/2014	29.1175	227,037,280	29.3775	29.3925	29.0075
11/20/2014	29.0775	172,594,600	28.7275	29.215	28.7125
11/19/2014	28.6675	167,262,200	28.86	28.935	28.45
11/18/2014	28.8675	176,653,000	28.485	28.9225	28.4725
11/17/2014	28.4975	186,750,840	28.5675	29.32	28.325
11/14/2014	28.545	175,156,240	28.2875	28.5475	28.2625
11/13/2014	28.205	237,672,720	27.95	28.3625	27.9
11/12/2014	27.8125	185,490,520	27.345	27.8575	27.3425
11/11/2014	27.425	109,321,640	27.175	27.4375	27.1
11/10/2014	27.2075	108,264,240	27.255	27.3325	27.1675
11/07/2014	27.2525	134,621,120	27.1875	27.33	27.1375
11/06/2014	27.175	138,934,960	27.15	27.1975	26.95
11/05/2014	27.215	149,462,120	27.275	27.325	27.0313
11/04/2014	27.15	165,694,640	27.34	27.3725	26.93
11/03/2014	27.35	208,617,960	27.055	27.575	27.0025
10/31/2014	27	178,203,160	27.0025	27.01	26.8025
10/30/2014	26.745	162,288,000	26.7398	26.8375	26.475
10/29/2014	26.835	210,182,320	26.6625	26.8425	26.59
10/28/2014	26.685	190,756,280	26.35	26.685	26.3375
10/27/2014	26.2775	136,344,480	26.2125	26.37	26.175
10/24/2014	26.305	187,751,520	26.295	26.3725	26.1325
10/23/2014	26.2075	283,040,600	26.02	26.2628	25.9075
10/22/2014	25.7475	272,560,040	25.71	26.0275	25.65
10/21/2014	25.6175	375,146,720	25.755	25.755	25.3175
10/20/2014	24.94	302,820,160	24.5787	24.99	24.555
10/17/2014	24.4175	270,895,640	24.375	24.75	24.2025
10/16/2014	24.065	288,071,320	23.8875	24.43	23.8525
10/15/2014	24.385	399,771,160	24.4925	24.7875	23.795
10/14/2014	24.6875	253,148,680	25.0975	25.13	24.6425
10/13/2014	24.9525	213,748,240	25.3325	25.445	24.9525
10/10/2014	25.1825	264,999,080	25.1725	25.5075	25.075
10/09/2014	25.255	309,133,320	25.385	25.595	25.1525
10/08/2014	25.2	229,319,280	24.69	25.2775	24.5775
10/07/2014	24.6875	168,012,800	24.8575	25.03	24.6825
10/06/2014	24.905	147,122,480	24.9875	25.1625	24.855
10/03/2014	24.905	173,678,320	24.86	25.0525	24.76
10/02/2014	24.975	190,788,600	24.8175	25.055	24.51
10/01/2014	24.795	205,601,040	25.1475	25.1725	24.675