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
2017-02-06	32.5725	107,138,120	32.2825	32.625	32.225
2017-02-03	32.27	97,840,640	32.0775	32.2975	32.04
2017-02-02	32.1325	134,685,000	31.9937	32.3475	31.945
2017-02-01	32.1875	447,349,200	31.7575	32.6225	31.7525
2017-01-31	30.3375	191,071,040	30.2875	30.3475	30.155
2017-01-30	30.4075	121,308,440	30.2325	30.4075	30.165
2017-01-27	30.4875	81,981,360	30.535	30.5875	30.4
2017-01-26	30.485	105,282,960	30.4175	30.61	30.4
2017-01-25	30.47	129,669,640	30.105	30.525	30.07
2017-01-24	29.9925	92,764,600	29.8875	30.025	29.875
2017-01-23	30.02	87,928,000	30	30.2025	29.9425
2017-01-20	30	119,690,600	30.1125	30.1125	29.9337
2017-01-19	29.945	102,217,160	29.85	30.0225	29.8425
2017-01-18	29.9975	94,749,400	30	30.125	29.9275
2017-01-17	30	137,648,360	29.585	30.06	29.555
2017-01-13	29.76	104,332,120	29.7775	29.905	29.7025
2017-01-12	29.8125	108,230,200	29.7237	29.825	29.5525
2017-01-11	29.9375	109,812,520	29.685	29.9825	29.65
2017-01-10	29.7775	97,730,640	29.6925	29.845	29.575
2017-01-09	29.7475	133,681,160	29.4875	29.8575	29.485
2017-01-06	29.4775	126,859,280	29.195	29.54	29.1175
2017-01-05	29.1525	88,460,400	28.98	29.216	28.9525
2017-01-04	29.005	84,326,480	28.9625	29.1275	28.9375
2017-01-03	29.0375	115,076,880	28.95	29.0825	28.69
2016-12-30	28.955	122,223,600	29.1625	29.3	28.8575
2016-12-29	29.1825	59,918,720	29.1125	29.2774	29.1
2016-12-28	29.19	82,746,040	29.38	29.5041	29.05
2016-12-27	29.315	72,527,880	29.13	29.45	29.1225
2016-12-23	29.13	56,976,200	28.8975	29.13	28.8975
2016-12-22	29.0725	104,175,280	29.0875	29.1275	28.91
2016-12-21	29.265	94,897,720	29.2	29.35	29.195
2016-12-20	29.2375	85,349,240	29.185	29.375	29.17
2016-12-19	29.16	111,027,040	28.95	29.345	28.9375
2016-12-16	28.9925	177,138,640	29.1175	29.125	28.9112
2016-12-15	28.955	185,144,600	28.845	29.1825	28.8075
2016-12-14	28.7975	135,849,480	28.76	29.05	28.745
2016-12-13	28.7975	173,173,400	28.46	28.98	28.4375
2016-12-12	28.325	104,706,760	28.3225	28.75	28.1225
2016-12-09	28.4875	137,297,400	28.0775	28.675	28.0775
2016-12-08	28.03	108,199,320	27.715	28.1075	27.65
2016-12-07	27.7575	119,904,120	27.315	27.7975	27.29
2016-12-06	27.4875	104,642,240	27.375	27.59	27.2975
2016-12-05	27.2775	136,455,520	27.5	27.5075	27.0625
2016-12-02	27.475	105,925,280	27.2925	27.5225	27.2125
2016-12-01	27.3725	148,138,080	27.5912	27.735	27.2575
2016-11-30	27.63	144,605,800	27.9	28.05	27.5675
2016-11-29	27.865	114,031,120	27.695	28.0075	27.5175
2016-11-28	27.8925	108,217,280	27.8575	28.1163	27.8475
2016-11-25	27.9475	45,903,680	27.7825	27.9675	27.7375
2016-11-23	27.8075	109,682,200	27.84	27.8775	27.5825
2016-11-22	27.95	103,726,840	27.9875	28.105	27.85
2016-11-21	27.9325	116,656,760	27.53	27.9975	27.5025
2016-11-18	27.515	113,243,360	27.43	27.635	27.415
2016-11-17	27.4875	110,492,600	27.4525	27.5875	27.2075
2016-11-16	27.4975	234,896,320	26.675	27.5575	26.65
2016-11-15	26.7775	128,922,360	26.6425	26.92	26.5398
2016-11-14	26.4275	203,605,520	26.9275	26.9522	26.02
2016-11-11	27.1075	136,468,120	26.78	27.2175	26.6375
2016-11-10	26.9475	228,390,960	27.7725	27.7725	26.4575
2016-11-09	27.72	236,474,960	27.47	27.83	27.0125
2016-11-08	27.765	96,518,520	27.5775	27.93	27.425
2016-11-07	27.6025	129,447,720	27.52	27.6275	27.365
2016-11-04	27.21	123,163,720	27.1325	27.5625	27.0275
2016-11-03	27.4575	106,154,800	27.745	27.865	27.3875
2016-11-02	27.8975	112,699,920	27.85	28.0875	27.8075
2016-11-01	27.8725	173,615,040	28.365	28.4425	27.6325
2016-10-31	28.385	105,515,640	28.4125	28.5575	28.3
2016-10-28	28.43	147,168,400	28.4675	28.8025	28.3625
2016-10-27	28.62	125,584,520	28.8475	28.965	28.525
2016-10-26	28.8975	264,114,560	28.5775	28.925	28.3275
2016-10-25	29.5625	187,282,400	29.4875	29.59	29.3275
2016-10-24	29.4125	93,970,600	29.275	29.435	29.25
2016-10-21	29.15	90,110,760	29.2025	29.2275	29.07
2016-10-20	29.265	96,400,600	29.215	29.345	29.0825
2016-10-19	29.28	79,908,640	29.3125	29.44	28.45
2016-10-18	29.3675	97,232,840	29.545	29.5525	29.3625
2016-10-17	29.3875	94,335,240	29.3325	29.46	29.195
2016-10-14	29.4075	142,504,080	29.47	29.5425	29.2825
2016-10-13	29.245	140,167,280	29.1975	29.36	28.93
2016-10-12	29.335	150,051,720	29.3375	29.495	29.1875
2016-10-11	29.075	255,852,040	29.425	29.6725	29.05
2016-10-10	29.0125	144,351,640	28.755	29.1875	28.68
2016-10-07	28.515	97,345,760	28.5775	28.64	28.3775
2016-10-06	28.4725	114,034,840	28.425	28.585	28.2825
2016-10-05	28.2625	85,601,640	28.35	28.415	28.1725
2016-10-04	28.25	118,829,080	28.265	28.5775	28.1575
2016-10-03	28.13	86,538,080	28.1775	28.2625	28.07
2016-09-30	28.2625	145,362,680	28.115	28.3425	27.95
2016-09-29	28.045	143,400,040	28.29	28.45	27.95
2016-09-28	28.4875	118,433,560	28.4225	28.66	28.3575
2016-09-27	28.2725	98,349,960	28.25	28.295	28.085
2016-09-26	28.22	119,200,960	27.91	28.3475	27.8875
2016-09-23	28.1775	209,644,280	28.605	28.6975	27.8875
2016-09-22	28.655	124,192,680	28.5875	28.735	28.5
2016-09-21	28.3875	143,807,600	28.4625	28.4973	28.1103
2016-09-20	28.3925	137,976,600	28.2625	28.53	28.1275
2016-09-19	28.395	187,748,760	28.7975	29.045	28.3125
2016-09-16	28.73	319,055,560	28.78	29.0325	28.51
2016-09-15	28.8925	361,592,680	28.465	28.9325	28.3725
2016-09-14	27.9425	444,747,600	27.1825	28.2575	27.15

Subsets and Splits

No community queries yet

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