Datasets:

Xmm
/

stock-data-dataset

Dataset card Data Studio 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
07/12/2017	36.435	99,335,200	36.4675	36.545	36.205
07/11/2017	36.3825	74,588,880	36.1825	36.4625	36.095
07/10/2017	36.265	84,322,320	36.0275	36.4875	35.8425
07/07/2017	36.045	74,108,000	35.725	36.1875	35.725
07/06/2017	35.6825	96,441,320	35.755	35.875	35.6025
07/05/2017	36.0225	86,201,080	35.9225	36.1975	35.6809
07/03/2017	35.875	57,111,400	36.22	36.325	35.775
06/30/2017	36.005	91,947,840	36.1125	36.24	35.945
06/29/2017	35.92	125,802,080	36.1775	36.2825	35.57
06/28/2017	36.4575	88,211,680	36.1225	36.5275	35.79
06/27/2017	35.9325	98,900,840	36.2525	36.54	35.905
06/26/2017	36.455	102,698,000	36.7925	37.07	36.345
06/23/2017	36.57	141,685,240	36.2825	36.79	36.2775
06/22/2017	36.4075	76,328,680	36.4425	36.675	36.28
06/21/2017	36.4675	84,990,360	36.38	36.5173	36.1525
06/20/2017	36.2525	99,511,800	36.7175	36.7175	36.235
06/19/2017	36.585	128,814,560	35.915	36.685	35.915
06/16/2017	35.5675	201,058,160	35.945	36.125	35.55
06/15/2017	36.0725	126,571,600	35.83	36.12	35.5525
06/14/2017	36.29	125,818,360	36.875	36.875	35.96
06/13/2017	36.6475	136,356,760	36.79	36.8625	36.2875
06/12/2017	36.355	288,750,840	36.435	36.5225	35.6275
06/09/2017	37.245	259,131,640	38.7975	38.7975	36.505
06/08/2017	38.7475	84,576,160	38.8125	38.885	38.6
06/07/2017	38.8425	84,070,240	38.755	38.995	38.62
06/06/2017	38.6125	106,367,400	38.475	38.9525	38.445
06/05/2017	38.4825	101,110,720	38.585	38.6125	38.365
06/02/2017	38.8625	110,860,560	38.395	38.8625	38.2225
06/01/2017	38.295	65,534,440	38.2925	38.3325	38.055
05/31/2017	38.19	97,811,000	38.4925	38.5425	38.095
05/30/2017	38.4175	80,474,480	38.355	38.6075	38.3325
05/26/2017	38.4025	87,580,080	38.5	38.56	38.3275
05/25/2017	38.4675	76,871,240	38.4325	38.5875	38.2575
05/24/2017	38.335	76,807,280	38.46	38.5425	38.1675
05/23/2017	38.45	79,624,680	38.725	38.725	38.3275
05/22/2017	38.4975	91,722,520	38.5	38.645	38.2275
05/19/2017	38.265	107,571,400	38.345	38.495	38.1575
05/18/2017	38.135	134,080,600	37.8175	38.335	37.7825
05/17/2017	37.5625	202,697,120	38.4	38.6425	37.4275
05/16/2017	38.8675	79,977,080	38.985	39.015	38.68
05/15/2017	38.925	103,649,080	39.0025	39.1625	38.7625
05/12/2017	39.025	129,975,080	38.675	39.105	38.6675
05/11/2017	38.4875	108,945,160	38.1125	38.5175	38.0775
05/10/2017	38.315	103,116,240	38.4075	38.485	38.0275
05/09/2017	38.4975	155,631,760	38.4675	38.72	38.3625
05/08/2017	38.2525	194,681,760	37.2575	38.425	37.2575
05/05/2017	37.24	109,019,400	36.69	37.245	36.69
05/04/2017	36.6325	93,383,880	36.63	36.785	36.4525
05/03/2017	36.765	182,318,960	36.3975	36.8725	36.0675
05/02/2017	36.8775	176,731,720	36.885	37.0225	36.71
05/01/2017	36.645	133,993,080	36.275	36.8	36.24
04/28/2017	35.9125	83,133,840	36.0225	36.075	35.8175
04/27/2017	35.9475	56,794,640	35.9808	36.04	35.8275
04/26/2017	35.92	79,992,200	36.1175	36.15	35.8441
04/25/2017	36.1325	73,302,880	35.9775	36.225	35.9675
04/24/2017	35.91	68,470,840	35.875	35.9875	35.795
04/21/2017	35.5675	69,163,600	35.61	35.67	35.4625
04/20/2017	35.61	93,176,160	35.305	35.73	35.29
04/19/2017	35.17	69,208,640	35.47	35.5	35.1125
04/18/2017	35.3	58,705,680	35.3525	35.51	35.2775
04/17/2017	35.4575	66,116,520	35.37	35.47	35.2175
04/13/2017	35.2625	71,102,040	35.4775	35.595	35.2625
04/12/2017	35.45	81,281,680	35.4	35.5375	35.2525
04/11/2017	35.4075	121,366,080	35.735	35.8375	35.015
04/10/2017	35.7925	75,618,720	35.9	35.9698	35.725
04/07/2017	35.835	66,634,640	35.9325	36.045	35.8175
04/06/2017	35.915	84,524,160	36.0725	36.13	35.8625
04/05/2017	36.005	110,598,000	36.055	36.365	35.9525
04/04/2017	36.1925	79,461,200	35.8125	36.2225	35.7925
04/03/2017	35.925	79,880,160	35.9275	36.03	35.7625
03/31/2017	35.915	78,305,920	35.93	36.0675	35.7525
03/30/2017	35.9825	84,756,000	36.0475	36.125	35.875
03/29/2017	36.03	116,696,160	35.92	36.1225	35.7975
03/28/2017	35.95	133,393,600	35.2275	36.01	35.155
03/27/2017	35.22	94,126,680	34.8475	35.305	34.655
03/24/2017	35.16	89,420,560	35.375	35.435	35.0875
03/23/2017	35.23	81,197,240	35.315	35.3961	35.1525
03/22/2017	35.355	103,219,280	34.9613	35.4	34.94
03/21/2017	34.96	157,844,520	35.5275	35.7	34.9325
03/20/2017	35.365	85,032,400	35.1	35.375	35.0575
03/17/2017	34.9975	174,802,280	35.25	35.25	34.9725
03/16/2017	35.1725	76,695,120	35.18	35.255	35.065
03/15/2017	35.115	102,706,880	34.8525	35.1875	34.7563
03/14/2017	34.7475	61,127,400	34.825	34.9125	34.71
03/13/2017	34.8	68,195,200	34.7125	34.8575	34.705
03/10/2017	34.785	78,315,680	34.8125	34.8393	34.66
03/09/2017	34.67	88,471,000	34.685	34.6975	34.2625
03/08/2017	34.75	74,782,000	34.7375	34.95	34.705
03/07/2017	34.88	69,756,840	34.765	34.995	34.6975
03/06/2017	34.835	84,919,560	34.8413	34.9425	34.649
03/03/2017	34.945	86,221,480	34.695	34.9575	34.6475
03/02/2017	34.74	104,682,760	35	35.0697	34.69
03/01/2017	34.9475	145,449,760	34.4725	35.0375	34.3988
02/28/2017	34.2475	93,785,360	34.27	34.3588	34.175
02/27/2017	34.2325	80,888,840	34.285	34.3588	34.07
02/24/2017	34.165	87,018,400	33.9775	34.165	33.82
02/23/2017	34.1325	83,049,440	34.345	34.37	34.075
02/22/2017	34.2775	83,076,120	34.1075	34.28	34.0275
02/21/2017	34.175	97,948,800	34.0575	34.1875	33.995
02/17/2017	33.93	88,653,120	33.775	33.9575	33.775

Subsets and Splits