Datasets:

Xmm
/

stock-data-dataset

Modalities:

Formats:

Size:

Libraries:

Dataset card Data Studio Files Files and versions Community

Dataset Viewer

Auto-converted to Parquet

Subset (12)

AAPL · 2.52k rows

Split (1)

train · 2.52k rows

Search is not available for this dataset

Date date32	Adj Close float64 22.6 259	Volume int64 23.2M 648M	Open float64 22.5 258	High float64 22.9 260	Low float64 22.4 258
2025-06-13	196.45	51,447,350	199.73	200.37	195.7
2025-06-12	199.2	43,904,640	199.08	199.68	197.3601
2025-06-11	198.78	60,989,860	203.5	204.5	198.41
2025-06-10	202.67	54,672,610	200.6	204.35	200.57
2025-06-09	201.45	72,862,560	204.39	206	200.02
2025-06-06	203.92	46,607,690	203	205.7	202.05
2025-06-05	200.63	55,221,240	203.5	204.75	200.15
2025-06-04	202.82	43,603,990	202.91	206.24	202.1
2025-06-03	203.27	46,381,570	201.35	203.77	200.955
2025-06-02	201.7	35,423,290	200.28	202.13	200.12
2025-05-30	200.85	70,819,940	199.37	201.96	196.78
2025-05-29	199.95	51,477,940	203.575	203.81	198.51
2025-05-28	200.42	45,339,680	200.59	202.73	199.9
2025-05-27	200.21	56,288,480	198.3	200.74	197.43
2025-05-23	195.27	78,432,920	193.665	197.7	193.46
2025-05-22	201.36	46,742,410	200.71	202.75	199.7
2025-05-21	202.09	59,211,770	205.17	207.04	200.71
2025-05-20	206.86	42,496,640	207.67	208.47	205.03
2025-05-19	208.78	46,140,530	207.91	209.48	204.26
2025-05-16	211.26	54,737,850	212.36	212.57	209.77
2025-05-15	211.45	45,029,470	210.95	212.96	209.54
2025-05-14	212.33	49,325,830	212.43	213.94	210.5801
2025-05-13	212.93	51,909,330	210.43	213.4	209
2025-05-12	210.79	63,775,810	210.97	211.2679	206.75
2025-05-09	198.53	36,453,920	199	200.5399	197.535
2025-05-08	197.49	50,478,870	197.72	200.05	194.6796
2025-05-07	196.25	68,616,940	199.17	199.44	193.25
2025-05-06	198.51	51,216,480	198.21	200.65	197.02
2025-05-05	198.89	69,018,450	203.1	204.1	198.21
2025-05-02	205.35	101,010,600	206.09	206.99	202.16
2025-05-01	213.32	57,365,680	209.08	214.56	208.9
2025-04-30	212.5	52,286,450	209.3	213.58	206.6705
2025-04-29	211.21	36,827,630	208.693	212.24	208.37
2025-04-28	210.14	38,743,070	210	211.5	207.46
2025-04-25	209.28	38,222,260	206.365	209.75	206.2
2025-04-24	208.37	47,310,990	204.89	208.8299	202.94
2025-04-23	204.6	52,929,170	206	208	202.799
2025-04-22	199.74	52,976,370	196.12	201.59	195.97
2025-04-21	193.16	46,742,540	193.265	193.8	189.8112
2025-04-17	196.98	52,164,680	197.2	198.8335	194.42
2025-04-16	194.27	59,732,420	198.36	200.7	192.37
2025-04-15	202.14	51,343,870	201.855	203.51	199.8
2025-04-14	202.52	101,352,900	211.44	212.94	201.1621
2025-04-11	198.15	87,435,920	186.1	199.54	186.06
2025-04-10	190.42	121,880,000	189.065	194.7799	183
2025-04-09	198.85	184,395,900	171.95	200.61	171.89
2025-04-08	172.42	120,859,500	186.7	190.335	169.2101
2025-04-07	181.46	160,466,300	177.2	194.15	174.62
2025-04-04	188.38	125,910,900	193.89	199.88	187.34
2025-04-03	203.19	103,419,000	205.54	207.49	201.25
2025-04-02	223.89	35,905,900	221.315	225.19	221.02
2025-04-01	223.19	36,412,740	219.805	223.68	218.9
2025-03-31	222.13	65,299,320	217.005	225.62	216.23
2025-03-28	217.9	39,818,620	221.67	223.81	217.68
2025-03-27	223.85	37,094,770	221.39	224.99	220.5601
2025-03-26	221.53	34,532,660	223.51	225.02	220.47
2025-03-25	223.75	34,493,580	220.77	224.1	220.08
2025-03-24	220.73	44,299,480	221	221.48	218.58
2025-03-21	218.27	94,127,770	211.56	218.84	211.28
2025-03-20	214.1	48,862,950	213.99	217.4899	212.22
2025-03-19	215.24	54,385,390	214.22	218.76	213.75
2025-03-18	212.69	42,432,430	214.16	215.15	211.49
2025-03-17	214	48,073,430	213.31	215.22	209.97
2025-03-14	213.49	60,107,580	211.25	213.95	209.58
2025-03-13	209.68	61,368,330	215.95	216.8394	208.42
2025-03-12	216.98	62,547,470	220.14	221.75	214.91
2025-03-11	220.84	76,137,410	223.805	225.8399	217.45
2025-03-10	227.48	72,071,200	235.54	236.16	224.22
2025-03-07	239.07	46,273,570	235.105	241.37	234.76
2025-03-06	235.33	45,170,420	234.435	237.86	233.1581
2025-03-05	235.74	47,227,640	235.42	236.55	229.23
2025-03-04	235.93	53,798,060	237.705	240.07	234.68
2025-03-03	238.03	47,183,990	241.79	244.0272	236.112
2025-02-28	241.84	56,833,360	236.95	242.09	230.2
2025-02-27	237.3	41,153,640	239.41	242.46	237.06
2025-02-26	240.36	44,433,560	244.33	244.98	239.13
2025-02-25	247.04	48,013,270	248	250	244.91
2025-02-24	247.1	51,326,400	244.925	248.86	244.42
2025-02-21	245.55	53,197,430	245.95	248.69	245.22
2025-02-20	245.83	32,316,910	244.94	246.78	244.29
2025-02-19	244.87	32,204,220	244.66	246.01	243.1604
2025-02-18	244.47	48,822,490	244.15	245.18	241.84
2025-02-14	244.6	40,896,230	241.25	245.55	240.99
2025-02-13	241.53	53,614,050	236.91	242.3399	235.57
2025-02-12	236.87	45,243,290	231.2	236.96	230.68
2025-02-11	232.62	53,718,360	228.2	235.23	228.13
2025-02-10	227.65	33,115,650	229.57	230.585	227.2
2025-02-07	227.63	39,707,220	232.6	234	227.26
2025-02-06	233.22	29,925,350	231.285	233.8	230.425
2025-02-05	232.47	39,664,990	228.53	232.67	228.27
2025-02-04	232.8	45,067,300	227.25	233.13	226.65
2025-02-03	228.01	73,063,300	229.99	231.83	225.7
2025-01-31	236	101,075,100	247.19	247.19	233.44
2025-01-30	237.59	55,658,280	238.665	240.79	237.21
2025-01-29	239.36	45,486,100	234.12	239.855	234.01
2025-01-28	238.26	75,707,570	230.85	240.19	230.81
2025-01-27	229.86	94,863,420	224.02	232.15	223.98
2025-01-24	222.78	54,697,910	224.78	225.63	221.41
2025-01-23	223.66	60,234,760	224.74	227.03	222.3
2025-01-22	223.83	64,126,500	219.79	224.12	219.79

End of preview. Expand in Data Studio

README.md exists but content is empty.

Downloads last month: 18

Size of downloaded dataset files:

Size of the auto-converted Parquet files:

Number of rows: