Datasets:

Ammok
/

apple_stock_price_from_1980-2021

Dataset card Viewer Files Files and versions Community

Split (1)

train · 10.5k rows

Date stringlengths 10 10	Open float64 0.05 183	High float64 0.05 183	Low float64 0.05 179	Close float64 0.05 182	Adj Close float64 0.04 182	Volume int64 0 7.42B
2021-10-19	147.009995	149.169998	146.550003	148.759995	148.136536	76,378,900
2021-10-20	148.699997	149.75	148.119995	149.259995	148.634445	58,418,800
2021-10-21	148.809998	149.639999	147.869995	149.479996	148.853531	61,421,000
2021-10-22	149.690002	150.179993	148.639999	148.690002	148.066849	58,883,400
2021-10-25	148.679993	149.369995	147.619995	148.639999	148.017059	50,720,600
2021-10-26	149.330002	150.839996	149.009995	149.320007	148.694199	60,893,400
2021-10-27	149.360001	149.729996	148.490005	148.850006	148.226181	56,094,900
2021-10-28	149.820007	153.169998	149.720001	152.570007	151.930573	100,077,900
2021-10-29	147.220001	149.940002	146.410004	149.800003	149.17218	124,953,200
2021-11-01	148.990005	149.699997	147.800003	148.960007	148.335709	74,588,300
2021-11-02	148.660004	151.570007	148.649994	150.020004	149.391266	69,122,000
2021-11-03	150.389999	151.970001	149.820007	151.490005	150.855103	54,511,500
2021-11-04	151.580002	152.429993	150.639999	150.960007	150.327332	60,394,600
2021-11-05	151.889999	152.199997	150.059998	151.279999	150.865845	65,463,900
2021-11-08	151.410004	151.570007	150.160004	150.440002	150.028152	55,020,900
2021-11-09	150.199997	151.429993	150.059998	150.809998	150.397125	56,787,900
2021-11-10	150.020004	150.130005	147.850006	147.919998	147.515045	65,187,100
2021-11-11	148.960007	149.429993	147.679993	147.869995	147.465179	41,000,000
2021-11-12	148.429993	150.399994	147.479996	149.990005	149.579376	63,804,000
2021-11-15	150.369995	151.880005	149.429993	150	149.58934	59,222,800
2021-11-16	149.940002	151.490005	149.339996	151	150.586609	59,256,200
2021-11-17	151	155	150.990005	153.490005	153.069794	88,807,000
2021-11-18	153.710007	158.669998	153.050003	157.869995	157.43779	137,827,700
2021-11-19	157.649994	161.020004	156.529999	160.550003	160.110474	117,305,600
2021-11-22	161.679993	165.699997	161	161.020004	160.579178	117,467,900
2021-11-23	161.119995	161.800003	159.059998	161.410004	160.968109	96,041,900
2021-11-24	160.75	162.139999	159.639999	161.940002	161.496674	69,463,600
2021-11-26	159.570007	160.449997	156.360001	156.809998	156.380707	76,959,800
2021-11-29	159.369995	161.190002	158.789993	160.240005	159.801315	88,748,200
2021-11-30	159.990005	165.520004	159.919998	165.300003	164.847473	174,048,100
2021-12-01	167.479996	170.300003	164.529999	164.770004	164.318924	152,052,500
2021-12-02	158.740005	164.199997	157.800003	163.759995	163.311676	136,739,200
2021-12-03	164.020004	164.960007	159.720001	161.839996	161.396927	118,023,100
2021-12-06	164.289993	167.880005	164.279999	165.320007	164.867416	107,497,000
2021-12-07	169.080002	171.580002	168.339996	171.179993	170.711349	120,405,400
2021-12-08	172.130005	175.960007	170.699997	175.080002	174.600693	116,998,900
2021-12-09	174.910004	176.75	173.919998	174.559998	174.082108	108,923,700
2021-12-10	175.210007	179.630005	174.690002	179.449997	178.958725	115,402,700
2021-12-13	181.119995	182.130005	175.529999	175.740005	175.258881	153,237,000
2021-12-14	175.25	177.740005	172.210007	174.330002	173.852753	139,380,400
2021-12-15	175.110001	179.5	172.309998	179.300003	178.809143	131,063,300
2021-12-16	179.279999	181.139999	170.75	172.259995	171.788406	150,185,800
2021-12-17	169.929993	173.470001	169.690002	171.139999	170.671478	195,432,700
2021-12-20	168.279999	170.580002	167.460007	169.75	169.285278	107,499,100
2021-12-21	171.559998	173.199997	169.119995	172.990005	172.516403	91,185,900
2021-12-22	173.039993	175.860001	172.149994	175.639999	175.159149	92,135,300
2021-12-23	175.850006	176.850006	175.270004	176.279999	175.797409	68,356,600
2021-12-27	177.089996	180.419998	177.070007	180.330002	179.836319	74,919,600
2021-12-28	180.160004	181.330002	178.529999	179.289993	178.799149	79,144,300
2021-12-29	179.330002	180.630005	178.139999	179.380005	178.888916	62,348,900
2021-12-30	179.470001	180.570007	178.089996	178.199997	177.712143	59,773,000
2021-12-31	178.089996	179.229996	177.259995	177.570007	177.083878	64,062,300
2022-01-03	177.830002	182.880005	177.710007	182.009995	181.511703	104,487,900
2022-01-04	182.630005	182.940002	179.119995	179.699997	179.208038	99,310,400
2022-01-05	179.610001	180.169998	174.639999	174.919998	174.441116	94,537,600
2022-01-06	172.699997	175.300003	171.639999	172	171.529129	96,904,000
2022-01-07	172.889999	174.139999	171.029999	172.169998	171.698654	86,709,100
2022-01-10	169.080002	172.5	168.169998	172.190002	171.718597	106,765,600
2022-01-11	172.320007	175.179993	170.820007	175.080002	174.600693	76,138,300
2022-01-12	176.119995	177.179993	174.820007	175.529999	175.049454	74,805,200
2022-01-13	175.779999	176.619995	171.789993	172.190002	171.718597	84,505,800
2022-01-14	171.339996	173.779999	171.089996	173.070007	172.596207	80,440,800
2022-01-18	171.509995	172.539993	169.410004	169.800003	169.335144	90,956,700
2022-01-19	170	171.080002	165.940002	166.229996	165.774918	94,815,000
2022-01-20	166.979996	169.679993	164.179993	164.509995	164.059616	91,420,500
2022-01-21	164.419998	166.330002	162.300003	162.410004	161.965378	122,848,900
2022-01-24	160.020004	162.300003	154.699997	161.619995	161.177521	162,294,600
2022-01-25	158.979996	162.759995	157.020004	159.779999	159.342575	115,798,400
2022-01-26	163.5	164.389999	157.820007	159.690002	159.252823	108,275,300
2022-01-27	162.449997	163.839996	158.279999	159.220001	158.784119	121,954,600
2022-01-28	165.710007	170.350006	162.800003	170.330002	169.863693	179,935,700
2022-01-31	170.160004	175	169.509995	174.779999	174.301514	115,541,600
2022-02-01	174.009995	174.839996	172.309998	174.610001	174.131973	86,213,900
2022-02-02	174.75	175.880005	173.330002	175.839996	175.358612	84,914,300
2022-02-03	174.479996	176.240005	172.119995	172.899994	172.426651	89,418,100
2022-02-04	171.679993	174.100006	170.679993	172.389999	172.137085	82,465,400
2022-02-07	172.860001	173.949997	170.949997	171.660004	171.408157	77,251,200
2022-02-08	171.729996	175.350006	171.429993	174.830002	174.573502	74,829,200
2022-02-09	176.050003	176.649994	174.899994	176.279999	176.021378	71,285,000
2022-02-10	174.139999	175.479996	171.550003	172.119995	171.867477	90,865,900
2022-02-11	172.330002	173.080002	168.039993	168.639999	168.392593	98,670,700
2022-02-14	167.369995	169.580002	166.559998	168.880005	168.632233	86,185,500
2022-02-15	170.970001	172.949997	170.25	172.789993	172.536499	62,527,400
2022-02-16	171.850006	173.339996	170.050003	172.550003	172.29686	61,177,400
2022-02-17	171.029999	171.910004	168.470001	168.880005	168.632233	69,589,300
2022-02-18	169.820007	170.539993	166.190002	167.300003	167.05455	82,772,700
2022-02-22	164.979996	166.690002	162.149994	164.320007	164.078934	91,162,800
2022-02-23	165.539993	166.149994	159.75	160.070007	159.835175	90,009,200
2022-02-24	152.580002	162.850006	152	162.740005	162.501251	141,147,500
2022-02-25	163.839996	165.119995	160.869995	164.850006	164.608154	91,974,200
2022-02-28	163.059998	165.419998	162.429993	165.119995	164.877747	95,056,600
2022-03-01	164.699997	166.600006	161.970001	163.199997	162.960571	83,474,400
2022-03-02	164.389999	167.360001	162.949997	166.559998	166.315643	79,724,800
2022-03-03	168.470001	168.910004	165.550003	166.229996	165.986115	76,678,400
2022-03-04	164.490005	165.550003	162.100006	163.169998	162.930603	83,737,200
2022-03-07	163.360001	165.020004	159.039993	159.300003	159.066299	96,418,800
2022-03-08	158.820007	162.880005	155.800003	157.440002	157.209015	131,148,300
2022-03-09	161.479996	163.410004	159.410004	162.949997	162.710938	91,454,900
2022-03-10	160.199997	160.389999	155.979996	158.520004	158.287445	105,342,000
2022-03-11	158.929993	159.279999	154.5	154.729996	154.502991	96,970,100