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
2019-02-01	41.63	130,578,360	41.74	42.245	41.4825
2019-01-31	41.61	162,453,040	41.5275	42.25	41.14
2019-01-30	41.3125	243,201,920	40.8125	41.5375	40.0575
2019-01-29	38.67	159,659,400	39.0625	39.5325	38.5275
2019-01-28	39.075	104,589,120	38.9475	39.0825	38.415
2019-01-25	39.44	134,035,840	38.87	39.5325	38.58
2019-01-24	38.175	101,672,440	38.5275	38.62	37.935
2019-01-23	38.48	92,186,240	38.5375	38.785	37.925
2019-01-22	38.325	121,095,960	39.1025	39.1825	38.155
2019-01-18	39.205	133,037,840	39.375	39.47	38.9952
2019-01-17	38.965	118,464,760	38.55	39.415	38.315
2019-01-16	38.735	121,932,480	38.27	38.97	38.25
2019-01-15	38.2675	113,799,760	37.5675	38.3475	37.5125
2019-01-14	37.5	128,074,160	37.7125	37.8175	37.305
2019-01-11	38.0725	107,698,520	38.22	38.425	37.8775
2019-01-10	38.45	142,644,800	38.125	38.4925	37.715
2019-01-09	38.3275	180,137,480	37.8225	38.6325	37.4075
2019-01-08	37.6875	162,491,640	37.39	37.955	37.13
2019-01-07	36.9825	218,285,760	37.175	37.2075	36.475
2019-01-04	37.065	229,694,600	36.1325	37.1375	35.95
2019-01-03	35.5475	364,427,360	35.995	36.43	35.5
2019-01-02	39.48	142,548,280	38.7225	39.7125	38.5575
2018-12-31	39.435	137,997,560	39.6325	39.84	39.12
2018-12-28	39.0575	166,962,400	39.375	39.63	38.6375
2018-12-27	39.0375	206,435,400	38.96	39.1925	37.5175
2018-12-26	39.2925	232,535,400	37.075	39.3075	36.68
2018-12-24	36.7075	148,676,920	37.0375	37.8875	36.6475
2018-12-21	37.6825	381,991,600	39.215	39.54	37.4075
2018-12-20	39.2075	257,592,920	40.1	40.5275	38.825
2018-12-19	40.2225	190,390,680	41.5	41.8625	39.7725
2018-12-18	41.5175	135,013,960	41.345	41.8825	41.0975
2018-12-17	40.985	173,001,680	41.3625	42.0875	40.6825
2018-12-14	41.37	162,481,440	42.25	42.27	41.32
2018-12-13	42.7375	127,016,840	42.6225	43.1425	42.3875
2018-12-12	42.275	141,898,720	42.6	42.98	42.255
2018-12-11	42.1575	183,872,160	42.915	42.9475	41.75
2018-12-10	42.4	247,036,000	41.25	42.5225	40.8325
2018-12-07	42.1225	166,714,720	43.3725	43.6225	42.075
2018-12-06	43.68	170,819,640	42.94	43.695	42.605
2018-12-04	44.1725	164,565,000	45.2375	45.5975	44.0675
2018-12-03	46.205	162,150,800	46.115	46.235	45.3025
2018-11-30	44.645	157,697,040	45.0725	45.0825	44.2575
2018-11-29	44.8875	166,094,320	45.665	45.7	44.425
2018-11-28	45.235	183,767,000	44.1825	45.3225	43.7325
2018-11-27	43.56	164,624,560	42.8775	43.6925	42.72
2018-11-26	43.655	178,649,280	43.56	43.7375	42.565
2018-11-23	43.0725	94,495,880	43.735	44.1488	43.025
2018-11-21	44.195	124,384,960	44.9325	45.0675	44.1375
2018-11-20	44.245	270,714,720	44.5925	45.3675	43.8775
2018-11-19	46.465	166,507,280	47.5	47.675	46.2475
2018-11-16	48.3825	144,765,320	47.625	48.7424	47.365
2018-11-15	47.8525	185,086,640	47.0975	47.9925	46.725
2018-11-14	46.7	242,189,360	48.475	48.62	46.4825
2018-11-13	48.0575	186,902,840	47.9075	49.295	47.8625
2018-11-12	48.5425	203,964,120	49.75	49.9625	48.4475
2018-11-09	51.1175	137,271,040	51.3875	51.5025	50.5625
2018-11-08	52.1225	101,157,080	52.495	52.53	51.6875
2018-11-07	52.4875	133,166,560	51.4925	52.515	51.0325
2018-11-06	50.9425	127,098,880	50.48	51.18	50.4225
2018-11-05	50.3975	264,288,680	51.075	51.0975	49.5425
2018-11-02	51.87	364,186,240	52.3875	53.4125	51.3575
2018-11-01	55.555	211,816,280	54.7625	55.59	54.2025
2018-10-31	54.715	152,067,240	54.22	55.1125	54.155
2018-10-30	53.325	145,951,720	52.7875	53.795	52.3175
2018-10-29	53.06	182,854,760	54.7975	54.9225	51.5225
2018-10-26	54.075	188,766,800	53.975	55.0475	53.1675
2018-10-25	54.95	116,109,360	54.4275	55.345	54.1875
2018-10-24	53.7725	159,968,480	55.65	56.0575	53.635
2018-10-23	55.6825	154,724,680	53.9575	55.8125	53.675
2018-10-22	55.1625	115,006,160	54.9475	55.84	54.735
2018-10-19	54.8275	131,497,320	54.515	55.315	54.3575
2018-10-18	54.005	129,557,120	54.465	54.935	53.25
2018-10-17	55.2975	90,771,520	55.575	55.66	54.835
2018-10-16	55.5375	115,210,200	54.7325	55.7475	54.1907
2018-10-15	54.34	121,121,800	55.29	55.4575	54.3175
2018-10-12	55.5275	157,979,080	55.105	55.72	54.21
2018-10-11	53.6125	211,609,280	53.63	54.875	53.08
2018-10-10	54.09	164,336,280	56.365	56.5875	54.0125
2018-10-09	56.7175	106,626,520	55.91	56.8175	55.5615
2018-10-08	55.9425	115,138,200	55.5525	56.2	55.05
2018-10-05	56.0725	134,031,080	56.99	57.1025	55.145
2018-10-04	56.9975	127,844,480	57.695	58.0875	56.6825
2018-10-03	58.0175	114,161,960	57.5125	58.3675	57.445
2018-10-02	57.32	97,740,040	56.8125	57.5	56.6575
2018-10-01	56.815	92,684,080	56.9875	57.355	56.5875
2018-09-28	56.435	90,241,760	56.1975	56.46	56.005
2018-09-27	56.2375	118,917,080	55.955	56.61	55.885
2018-09-26	55.105	93,721,480	55.25	55.9375	54.94
2018-09-25	55.5475	91,244,560	54.9375	55.705	54.925
2018-09-24	55.1975	110,325,080	54.205	55.315	54.1575
2018-09-21	54.415	382,336,320	55.195	55.34	54.3225
2018-09-20	55.0075	105,552,200	55.06	55.57	54.7875
2018-09-19	54.5925	107,479,520	54.625	54.905	53.825
2018-09-18	54.56	125,982,520	54.4475	55.4625	54.28
2018-09-17	54.47	147,240,480	55.5375	55.7375	54.3175
2018-09-14	55.96	127,207,880	56.4375	56.71	55.6305
2018-09-13	56.6025	165,645,400	55.88	57.0875	55.6425
2018-09-12	55.2675	196,474,040	56.235	56.25	54.96
2018-09-11	55.9625	142,578,040	54.5025	56.0748	54.14
2018-09-10	54.5825	156,778,880	55.2375	55.4625	54.1175

Subsets and Splits

No community queries yet

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