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
09/09/2022	157.37	68,081,010	155.47	157.82	154.75
09/08/2022	154.46	84,923,850	154.64	156.36	152.68
09/07/2022	155.96	87,449,570	154.825	156.67	153.61
09/06/2022	154.53	73,714,840	156.47	157.09	153.69
09/02/2022	155.81	76,957,770	159.75	160.362	154.965
09/01/2022	157.96	74,229,900	156.64	158.42	154.67
08/31/2022	157.22	87,991,090	160.305	160.58	157.14
08/30/2022	158.91	77,906,200	162.13	162.56	157.72
08/29/2022	161.38	73,313,950	161.145	162.9	159.82
08/26/2022	163.62	78,960,980	170.57	171.05	163.56
08/25/2022	170.03	51,218,210	168.78	170.14	168.35
08/24/2022	167.53	53,841,520	167.32	168.11	166.245
08/23/2022	167.23	54,147,080	167.08	168.71	166.65
08/22/2022	167.57	69,026,810	169.69	169.86	167.135
08/19/2022	171.52	70,346,300	173.03	173.74	171.3101
08/18/2022	174.15	62,290,080	173.75	174.9	173.12
08/17/2022	174.55	79,542,040	172.77	176.15	172.57
08/16/2022	173.03	56,377,050	172.78	173.71	171.6618
08/15/2022	173.19	54,091,690	171.52	173.39	171.345
08/12/2022	172.1	68,039,380	169.82	172.17	169.4
08/11/2022	168.49	57,149,160	170.06	170.99	168.19
08/10/2022	169.24	70,170,540	167.68	169.34	166.9
08/09/2022	164.92	63,135,500	164.02	165.82	163.25
08/08/2022	164.87	60,362,340	166.37	167.81	164.2
08/05/2022	165.35	56,696,990	163.21	165.85	163
08/04/2022	165.81	55,474,140	166.005	167.19	164.43
08/03/2022	166.13	82,507,490	160.84	166.59	160.75
08/02/2022	160.01	59,907,030	160.1	162.41	159.63
08/01/2022	161.51	67,829,380	161.01	163.59	160.89
07/29/2022	162.51	101,786,900	161.24	163.63	159.5
07/28/2022	157.35	81,378,730	156.98	157.64	154.41
07/27/2022	156.79	78,620,690	152.58	157.33	152.16
07/26/2022	151.6	55,138,690	152.265	153.085	150.8
07/25/2022	152.95	53,623,950	154.01	155.04	152.28
07/22/2022	154.09	66,675,410	155.39	156.28	153.41
07/21/2022	155.35	65,086,640	154.5	155.57	151.94
07/20/2022	153.04	64,823,410	151.12	153.72	150.37
07/19/2022	151	82,982,370	147.92	151.23	146.91
07/18/2022	147.07	81,420,870	150.74	151.57	146.7
07/15/2022	150.17	76,259,930	149.78	150.86	148.2
07/14/2022	148.47	78,140,740	144.08	148.95	143.25
07/13/2022	145.49	71,185,560	142.99	146.45	142.1201
07/12/2022	145.86	77,588,760	145.76	148.45	145.05
07/11/2022	144.87	63,305,110	145.67	146.64	143.78
07/08/2022	147.04	64,547,800	145.265	147.55	145
07/07/2022	146.35	66,253,710	143.29	146.55	143.28
07/06/2022	142.92	74,064,250	141.355	144.12	141.08
07/05/2022	141.56	73,429,640	137.77	141.61	136.93
07/01/2022	138.93	71,051,550	136.04	139.04	135.66
06/30/2022	136.72	98,964,470	137.25	138.37	133.7737
06/29/2022	139.23	66,242,410	137.46	140.67	136.67
06/28/2022	137.44	67,315,330	142.13	143.422	137.325
06/27/2022	141.66	70,207,910	142.695	143.49	140.965
06/24/2022	141.66	89,116,840	139.9	141.91	139.77
06/23/2022	138.27	72,433,770	136.82	138.59	135.63
06/22/2022	135.35	73,409,230	134.79	137.76	133.91
06/21/2022	135.87	81,000,490	133.42	137.06	133.32
06/17/2022	131.56	134,520,300	130.065	133.079	129.81
06/16/2022	130.06	107,961,500	132.08	132.39	129.04
06/15/2022	135.43	91,532,970	134.29	137.34	132.16
06/14/2022	132.76	84,784,330	133.13	133.89	131.48
06/13/2022	131.88	122,207,100	132.87	135.2	131.44
06/10/2022	137.13	91,566,640	140.28	140.76	137.06
06/09/2022	142.64	69,472,980	147.08	147.95	142.53
06/08/2022	147.96	53,950,200	148.58	149.8697	147.46
06/07/2022	148.71	67,808,150	144.345	149	144.1
06/06/2022	146.14	71,598,380	147.03	148.5689	144.9
06/03/2022	145.38	88,570,290	146.9	147.97	144.46
06/02/2022	151.21	72,348,060	147.83	151.27	146.86
06/01/2022	148.71	74,286,640	149.9	151.74	147.68
05/31/2022	148.84	103,718,400	149.07	150.66	146.84
05/27/2022	149.64	90,978,500	145.39	149.68	145.26
05/26/2022	143.78	90,601,550	137.39	144.34	137.14
05/25/2022	140.52	92,482,700	138.43	141.785	138.34
05/24/2022	140.36	104,132,700	140.805	141.97	137.33
05/23/2022	143.11	117,726,300	137.79	143.26	137.65
05/20/2022	137.59	137,426,100	139.09	140.7	132.61
05/19/2022	137.35	136,095,600	139.88	141.66	136.6
05/18/2022	140.82	109,742,900	146.85	147.3601	139.9
05/17/2022	149.24	78,336,250	148.86	149.77	146.68
05/16/2022	145.54	86,643,780	145.55	147.5199	144.18
05/13/2022	147.11	113,990,900	144.59	148.105	143.11
05/12/2022	142.56	182,602,000	142.77	146.2	138.8
05/11/2022	146.5	142,689,800	153.5	155.45	145.81
05/10/2022	154.51	115,366,700	155.52	156.74	152.93
05/09/2022	152.06	131,577,900	154.925	155.83	151.49
05/06/2022	157.28	116,124,600	156.01	159.44	154.18
05/05/2022	156.77	130,525,300	163.85	164.08	154.95
05/04/2022	166.02	108,256,500	159.67	166.48	159.26
05/03/2022	159.48	88,966,530	158.15	160.71	156.32
05/02/2022	157.96	123,055,300	156.71	158.23	153.27
04/29/2022	157.65	131,747,600	161.84	166.2	157.25
04/28/2022	163.64	130,216,800	159.25	164.515	158.93
04/27/2022	156.57	88,063,190	155.91	159.79	155.38
04/26/2022	156.8	95,623,240	162.25	162.34	156.72
04/25/2022	162.88	96,046,380	161.12	163.17	158.46
04/22/2022	161.79	84,882,420	166.46	167.8699	161.5
04/21/2022	166.42	87,227,770	168.91	171.53	165.91
04/20/2022	167.23	67,929,810	168.76	168.88	166.1
04/19/2022	167.4	67,723,830	165.02	167.82	163.91