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
06/28/2023	189.25	51,216,800	187.93	189.9	187.6
06/27/2023	188.06	50,730,850	185.89	188.39	185.67
06/26/2023	185.27	48,088,660	186.83	188.05	185.23
06/23/2023	186.68	53,117,000	185.55	187.56	185.01
06/22/2023	187	51,245,330	183.74	187.045	183.67
06/21/2023	183.96	49,515,700	184.9	185.41	182.5901
06/20/2023	185.01	49,799,090	184.41	186.1	184.41
06/16/2023	184.92	101,256,200	186.73	186.99	184.27
06/15/2023	186.01	65,433,170	183.96	186.52	183.78
06/14/2023	183.95	57,462,880	183.37	184.39	182.02
06/13/2023	183.31	54,929,130	182.8	184.15	182.44
06/12/2023	183.79	54,755,000	181.27	183.89	180.97
06/09/2023	180.96	48,899,970	181.5	182.23	180.63
06/08/2023	180.57	50,214,880	177.895	180.84	177.46
06/07/2023	177.82	61,944,620	178.44	181.21	177.32
06/06/2023	179.21	64,848,370	179.965	180.12	177.43
06/05/2023	179.58	121,946,500	182.63	184.951	178.035
06/02/2023	180.95	61,996,910	181.03	181.78	179.26
06/01/2023	180.09	68,901,810	177.7	180.12	176.9306
05/31/2023	177.25	99,625,290	177.325	179.35	176.76
05/30/2023	177.3	55,964,400	176.96	178.99	176.57
05/26/2023	175.43	54,834,980	173.32	175.77	173.11
05/25/2023	172.99	56,058,260	172.41	173.895	171.69
05/24/2023	171.84	45,143,490	171.09	172.4183	170.52
05/23/2023	171.56	50,747,260	173.13	173.3794	171.275
05/22/2023	174.2	43,570,930	173.98	174.71	173.45
05/19/2023	175.16	55,809,480	176.39	176.39	174.94
05/18/2023	175.05	65,496,660	173	175.24	172.58
05/17/2023	172.69	57,951,600	171.71	172.925	170.4201
05/16/2023	172.07	42,110,290	171.99	173.1383	171.7991
05/15/2023	172.07	37,266,660	173.16	173.21	171.47
05/12/2023	172.57	45,533,140	173.62	174.06	171
05/11/2023	173.75	49,514,680	173.85	174.59	172.17
05/10/2023	173.555	53,724,500	173.02	174.03	171.9
05/09/2023	171.77	45,326,870	173.05	173.54	171.6
05/08/2023	173.5	55,962,790	172.48	173.85	172.11
05/05/2023	173.57	113,453,200	170.975	174.3	170.76
05/04/2023	165.79	81,235,430	164.89	167.04	164.31
05/03/2023	167.45	65,136,020	169.5	170.92	167.16
05/02/2023	168.54	48,425,700	170.09	170.35	167.54
05/01/2023	169.59	52,472,940	169.28	170.45	168.64
04/28/2023	169.68	55,275,850	168.49	169.85	167.8801
04/27/2023	168.41	64,902,330	165.19	168.56	165.19
04/26/2023	163.76	45,498,800	163.055	165.28	162.8
04/25/2023	163.77	48,714,060	165.19	166.305	163.73
04/24/2023	165.33	41,949,580	165	165.6	163.89
04/21/2023	165.02	58,337,340	165.05	166.4521	164.49
04/20/2023	166.65	52,456,380	166.09	167.87	165.56
04/19/2023	167.63	47,720,170	165.8	168.16	165.54
04/18/2023	166.47	49,923,010	166.1	167.41	165.65
04/17/2023	165.23	41,516,220	165.09	165.39	164.03
04/14/2023	165.21	49,386,480	164.59	166.32	163.82
04/13/2023	165.56	68,445,650	161.63	165.8	161.42
04/12/2023	160.1	50,133,060	161.22	162.06	159.78
04/11/2023	160.8	47,644,220	162.35	162.36	160.51
04/10/2023	162.03	47,716,880	161.42	162.03	160.08
04/06/2023	164.66	45,390,120	162.43	164.9584	162
04/05/2023	163.76	51,511,740	164.74	165.05	161.8
04/04/2023	165.63	46,278,300	166.595	166.84	165.11
04/03/2023	166.17	56,976,190	164.27	166.29	164.22
03/31/2023	164.9	68,749,790	162.44	165	161.91
03/30/2023	162.36	49,501,690	161.53	162.47	161.271
03/29/2023	160.77	51,305,690	159.37	161.05	159.35
03/28/2023	157.65	45,992,150	157.97	158.49	155.98
03/27/2023	158.28	52,390,270	159.94	160.77	157.87
03/24/2023	160.25	59,256,340	158.86	160.34	157.85
03/23/2023	158.93	67,622,060	158.83	161.5501	157.68
03/22/2023	157.83	75,701,810	159.3	162.14	157.81
03/21/2023	159.28	73,938,290	157.32	159.4	156.54
03/20/2023	157.4	73,641,420	155.07	157.82	154.15
03/17/2023	155	98,944,630	156.08	156.74	154.28
03/16/2023	155.85	76,254,420	152.16	156.46	151.64
03/15/2023	152.99	77,167,870	151.19	153.245	149.92
03/14/2023	152.59	73,695,890	151.28	153.4	150.1
03/13/2023	150.47	84,457,120	147.805	153.14	147.7
03/10/2023	148.5	68,572,400	150.21	150.94	147.6096
03/09/2023	150.59	53,833,580	153.559	154.535	150.225
03/08/2023	152.87	47,204,790	152.81	153.47	151.83
03/07/2023	151.6	56,182,030	153.7	154.0299	151.13
03/06/2023	153.83	87,558,030	153.785	156.3	153.46
03/03/2023	151.03	70,732,300	148.045	151.11	147.33
03/02/2023	145.91	52,279,760	144.38	146.71	143.9
03/01/2023	145.31	55,478,990	146.83	147.2285	145.01
02/28/2023	147.41	50,547,000	147.05	149.08	146.83
02/27/2023	147.92	44,998,470	147.71	149.17	147.45
02/24/2023	146.71	55,469,610	147.11	147.19	145.7202
02/23/2023	149.4	48,394,250	150.09	150.34	147.24
02/22/2023	148.91	51,011,310	148.87	149.95	147.16
02/21/2023	148.48	58,867,230	150.2	151.3	148.405
02/17/2023	152.55	59,144,120	152.35	153	150.85
02/16/2023	153.71	68,167,940	153.51	156.33	153.3475
02/15/2023	155.33	65,669,250	153.11	155.5	152.88
02/14/2023	153.2	61,707,570	152.12	153.77	150.86
02/13/2023	153.85	62,199,010	150.952	154.26	150.92
02/10/2023	151.01	57,450,710	149.46	151.3401	149.22
02/09/2023	150.87	56,007,140	153.775	154.33	150.42
02/08/2023	151.92	64,120,080	153.88	154.58	151.168
02/07/2023	154.65	83,322,550	150.64	155.23	150.64
02/06/2023	151.73	69,858,310	152.575	153.1	150.78
02/03/2023	154.5	154,357,300	148.03	157.38	147.83