Datasets:

Xmm
/

stock-data-dataset

Dataset card Data Studio Files Files and versions Community

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
2021-06-21	132.3	79,663,320	130.3	132.41	129.21
2021-06-18	130.46	108,953,300	130.71	131.51	130.24
2021-06-17	131.79	96,721,670	129.8	132.55	129.65
2021-06-16	130.15	91,815,030	130.37	130.89	128.461
2021-06-15	129.64	62,746,330	129.94	130.6	129.39
2021-06-14	130.48	96,906,490	127.82	130.54	127.07
2021-06-11	127.35	53,522,370	126.53	127.44	126.1
2021-06-10	126.11	71,186,420	127.02	128.19	125.94
2021-06-09	127.13	56,877,940	127.21	127.75	126.52
2021-06-08	126.74	74,403,770	126.6	128.46	126.2101
2021-06-07	125.9	71,057,550	126.17	126.32	124.8321
2021-06-04	125.89	75,169,340	124.07	126.16	123.85
2021-06-03	123.54	76,229,170	124.68	124.85	123.13
2021-06-02	125.06	59,278,860	124.28	125.24	124.05
2021-06-01	124.28	67,637,120	125.08	125.35	123.94
2021-05-28	124.61	71,311,110	125.57	125.8	124.55
2021-05-27	125.28	94,625,600	126.44	127.64	125.08
2021-05-26	126.85	56,575,920	126.955	127.39	126.42
2021-05-25	126.9	72,009,480	127.82	128.32	126.32
2021-05-24	127.1	63,092,950	126.01	127.94	125.94
2021-05-21	125.43	79,295,440	127.82	128	125.21
2021-05-20	127.31	76,857,120	125.23	127.72	125.1
2021-05-19	124.69	92,611,990	123.16	124.915	122.86
2021-05-18	124.85	63,342,930	126.56	126.99	124.78
2021-05-17	126.27	74,116,550	126.82	126.93	125.17
2021-05-14	127.45	81,917,950	126.25	127.89	125.85
2021-05-13	124.97	105,861,300	124.58	126.15	124.26
2021-05-12	122.77	112,172,300	123.4	124.64	122.25
2021-05-11	125.91	126,142,800	123.5	126.27	122.77
2021-05-10	126.85	88,071,230	129.41	129.54	126.81
2021-05-07	130.21	78,973,270	130.85	131.2582	129.475
2021-05-06	129.74	78,128,330	127.89	129.75	127.13
2021-05-05	128.1	84,000,900	129.2	130.45	127.97
2021-05-04	127.85	137,564,700	131.19	131.4899	126.7
2021-05-03	132.54	75,135,100	132.04	134.07	131.83
2021-04-30	131.46	109,839,500	131.78	133.56	131.065
2021-04-29	133.48	151,101,000	136.47	137.07	132.45
2021-04-28	133.58	107,760,100	134.31	135.02	133.08
2021-04-27	134.39	66,015,800	135.01	135.41	134.11
2021-04-26	134.72	66,905,070	134.83	135.06	133.56
2021-04-23	134.32	78,756,780	132.16	135.12	132.16
2021-04-22	131.94	84,566,460	133.04	134.15	131.41
2021-04-21	133.5	68,847,140	132.36	133.75	131.3001
2021-04-20	133.11	94,812,350	135.02	135.53	131.81
2021-04-19	134.84	94,264,220	133.51	135.47	133.34
2021-04-16	134.16	84,922,390	134.3	134.67	133.28
2021-04-15	134.5	89,347,100	133.82	135	133.64
2021-04-14	132.03	87,222,780	134.94	135	131.655
2021-04-13	134.43	91,266,550	132.44	134.66	131.93
2021-04-12	131.24	91,419,980	132.52	132.85	130.63
2021-04-09	132.995	106,686,700	129.8	133.04	129.47
2021-04-08	130.36	88,844,590	128.95	130.39	128.52
2021-04-07	127.9	83,466,720	125.83	127.92	125.14
2021-04-06	126.21	80,171,250	126.5	127.13	125.65
2021-04-05	125.9	88,651,180	123.87	126.1601	123.07
2021-04-01	123	75,089,130	123.66	124.18	122.49
2021-03-31	122.15	118,323,800	121.65	123.52	121.15
2021-03-30	119.9	85,671,920	120.11	120.4031	118.86
2021-03-29	121.39	80,819,200	121.65	122.58	120.7299
2021-03-26	121.21	94,071,230	120.35	121.48	118.92
2021-03-25	120.59	98,844,680	119.54	121.66	119
2021-03-24	120.09	88,530,490	122.82	122.9	120.065
2021-03-23	122.54	95,467,140	123.33	124.24	122.14
2021-03-22	123.39	111,912,300	120.33	123.87	120.26
2021-03-19	119.99	185,549,500	119.9	121.43	119.675
2021-03-18	120.53	121,469,800	122.88	123.18	120.32
2021-03-17	124.76	111,932,600	124.05	125.8599	122.336
2021-03-16	125.57	115,227,900	125.7	127.22	124.715
2021-03-15	123.99	92,590,560	121.41	124	120.42
2021-03-12	121.03	88,105,050	120.4	121.17	119.16
2021-03-11	121.96	103,026,500	122.54	123.21	121.26
2021-03-10	119.98	111,943,300	121.69	122.17	119.45
2021-03-09	121.085	129,525,800	119.03	122.06	118.79
2021-03-08	116.36	154,376,600	120.93	121	116.21
2021-03-05	121.42	153,766,600	120.98	121.935	117.57
2021-03-04	120.13	178,155,000	121.75	123.6	118.62
2021-03-03	122.06	112,966,300	124.81	125.71	121.84
2021-03-02	125.12	102,260,900	128.41	128.72	125.01
2021-03-01	127.79	116,307,900	123.75	127.93	122.79
2021-02-26	121.26	164,560,400	122.59	124.85	121.2
2021-02-25	120.99	148,199,500	124.68	126.4585	120.54
2021-02-24	125.35	111,039,900	124.94	125.56	122.23
2021-02-23	125.86	158,273,000	123.76	126.71	118.39
2021-02-22	126	103,916,400	128.01	129.72	125.6
2021-02-19	129.87	87,668,830	130.24	130.71	128.8
2021-02-18	129.71	96,856,750	129.2	129.995	127.41
2021-02-17	130.84	98,085,250	131.25	132.22	129.47
2021-02-16	133.19	80,576,320	135.49	136.01	132.79
2021-02-12	135.37	60,145,130	134.35	135.53	133.6921
2021-02-11	135.13	64,280,030	135.9	136.39	133.77
2021-02-10	135.39	73,046,560	136.48	136.99	134.4
2021-02-09	136.01	76,774,210	136.62	137.877	135.85
2021-02-08	136.91	71,297,210	136.03	136.96	134.92
2021-02-05	136.76	75,693,830	137.35	137.42	135.86
2021-02-04	137.39	84,183,060	136.3	137.4	134.59
2021-02-03	133.94	89,880,940	135.76	135.77	133.61
2021-02-02	134.99	83,305,370	135.73	136.31	134.61
2021-02-01	134.14	106,239,800	133.75	135.38	130.93
2021-01-29	131.96	177,523,800	135.83	136.74	130.21
2021-01-28	137.09	142,621,100	139.52	141.99	136.7

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.