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
2023-06-15	186.01	65,433,170	183.96	186.52	183.78
2023-06-14	183.95	57,462,880	183.37	184.39	182.02
2023-06-13	183.31	54,929,130	182.8	184.15	182.44
2023-06-12	183.79	54,755,000	181.27	183.89	180.97
2023-06-09	180.96	48,899,970	181.5	182.23	180.63
2023-06-08	180.57	50,214,880	177.895	180.84	177.46
2023-06-07	177.82	61,944,620	178.44	181.21	177.32
2023-06-06	179.21	64,848,370	179.965	180.12	177.43
2023-06-05	179.58	121,946,500	182.63	184.951	178.035
2023-06-02	180.95	61,996,910	181.03	181.78	179.26
2023-06-01	180.09	68,901,810	177.7	180.12	176.9306
2023-05-31	177.25	99,625,290	177.325	179.35	176.76
2023-05-30	177.3	55,964,400	176.96	178.99	176.57
2023-05-26	175.43	54,834,980	173.32	175.77	173.11
2023-05-25	172.99	56,058,260	172.41	173.895	171.69
2023-05-24	171.84	45,143,490	171.09	172.4183	170.52
2023-05-23	171.56	50,747,260	173.13	173.3794	171.275
2023-05-22	174.2	43,570,930	173.98	174.71	173.45
2023-05-19	175.16	55,809,480	176.39	176.39	174.94
2023-05-18	175.05	65,496,660	173	175.24	172.58
2023-05-17	172.69	57,951,600	171.71	172.925	170.4201
2023-05-16	172.07	42,110,290	171.99	173.1383	171.7991
2023-05-15	172.07	37,266,660	173.16	173.21	171.47
2023-05-12	172.57	45,533,140	173.62	174.06	171
2023-05-11	173.75	49,514,680	173.85	174.59	172.17
2023-05-10	173.555	53,724,500	173.02	174.03	171.9
2023-05-09	171.77	45,326,870	173.05	173.54	171.6
2023-05-08	173.5	55,962,790	172.48	173.85	172.11
2023-05-05	173.57	113,453,200	170.975	174.3	170.76
2023-05-04	165.79	81,235,430	164.89	167.04	164.31
2023-05-03	167.45	65,136,020	169.5	170.92	167.16
2023-05-02	168.54	48,425,700	170.09	170.35	167.54
2023-05-01	169.59	52,472,940	169.28	170.45	168.64
2023-04-28	169.68	55,275,850	168.49	169.85	167.8801
2023-04-27	168.41	64,902,330	165.19	168.56	165.19
2023-04-26	163.76	45,498,800	163.055	165.28	162.8
2023-04-25	163.77	48,714,060	165.19	166.305	163.73
2023-04-24	165.33	41,949,580	165	165.6	163.89
2023-04-21	165.02	58,337,340	165.05	166.4521	164.49
2023-04-20	166.65	52,456,380	166.09	167.87	165.56
2023-04-19	167.63	47,720,170	165.8	168.16	165.54
2023-04-18	166.47	49,923,010	166.1	167.41	165.65
2023-04-17	165.23	41,516,220	165.09	165.39	164.03
2023-04-14	165.21	49,386,480	164.59	166.32	163.82
2023-04-13	165.56	68,445,650	161.63	165.8	161.42
2023-04-12	160.1	50,133,060	161.22	162.06	159.78
2023-04-11	160.8	47,644,220	162.35	162.36	160.51
2023-04-10	162.03	47,716,880	161.42	162.03	160.08
2023-04-06	164.66	45,390,120	162.43	164.9584	162
2023-04-05	163.76	51,511,740	164.74	165.05	161.8
2023-04-04	165.63	46,278,300	166.595	166.84	165.11
2023-04-03	166.17	56,976,190	164.27	166.29	164.22
2023-03-31	164.9	68,749,790	162.44	165	161.91
2023-03-30	162.36	49,501,690	161.53	162.47	161.271
2023-03-29	160.77	51,305,690	159.37	161.05	159.35
2023-03-28	157.65	45,992,150	157.97	158.49	155.98
2023-03-27	158.28	52,390,270	159.94	160.77	157.87
2023-03-24	160.25	59,256,340	158.86	160.34	157.85
2023-03-23	158.93	67,622,060	158.83	161.5501	157.68
2023-03-22	157.83	75,701,810	159.3	162.14	157.81
2023-03-21	159.28	73,938,290	157.32	159.4	156.54
2023-03-20	157.4	73,641,420	155.07	157.82	154.15
2023-03-17	155	98,944,630	156.08	156.74	154.28
2023-03-16	155.85	76,254,420	152.16	156.46	151.64
2023-03-15	152.99	77,167,870	151.19	153.245	149.92
2023-03-14	152.59	73,695,890	151.28	153.4	150.1
2023-03-13	150.47	84,457,120	147.805	153.14	147.7
2023-03-10	148.5	68,572,400	150.21	150.94	147.6096
2023-03-09	150.59	53,833,580	153.559	154.535	150.225
2023-03-08	152.87	47,204,790	152.81	153.47	151.83
2023-03-07	151.6	56,182,030	153.7	154.0299	151.13
2023-03-06	153.83	87,558,030	153.785	156.3	153.46
2023-03-03	151.03	70,732,300	148.045	151.11	147.33
2023-03-02	145.91	52,279,760	144.38	146.71	143.9
2023-03-01	145.31	55,478,990	146.83	147.2285	145.01
2023-02-28	147.41	50,547,000	147.05	149.08	146.83
2023-02-27	147.92	44,998,470	147.71	149.17	147.45
2023-02-24	146.71	55,469,610	147.11	147.19	145.7202
2023-02-23	149.4	48,394,250	150.09	150.34	147.24
2023-02-22	148.91	51,011,310	148.87	149.95	147.16
2023-02-21	148.48	58,867,230	150.2	151.3	148.405
2023-02-17	152.55	59,144,120	152.35	153	150.85
2023-02-16	153.71	68,167,940	153.51	156.33	153.3475
2023-02-15	155.33	65,669,250	153.11	155.5	152.88
2023-02-14	153.2	61,707,570	152.12	153.77	150.86
2023-02-13	153.85	62,199,010	150.952	154.26	150.92
2023-02-10	151.01	57,450,710	149.46	151.3401	149.22
2023-02-09	150.87	56,007,140	153.775	154.33	150.42
2023-02-08	151.92	64,120,080	153.88	154.58	151.168
2023-02-07	154.65	83,322,550	150.64	155.23	150.64
2023-02-06	151.73	69,858,310	152.575	153.1	150.78
2023-02-03	154.5	154,357,300	148.03	157.38	147.83
2023-02-02	150.82	118,339,000	148.9	151.18	148.17
2023-02-01	145.43	77,663,630	143.97	146.61	141.32
2023-01-31	144.29	65,874,460	142.7	144.34	142.28
2023-01-30	143	64,015,270	144.955	145.55	142.85
2023-01-27	145.93	70,555,840	143.155	147.23	143.08
2023-01-26	143.96	54,105,070	143.17	144.25	141.9
2023-01-25	141.86	65,799,350	140.89	142.43	138.81
2023-01-24	142.53	66,435,140	140.305	143.16	140.3

Subsets and Splits

No community queries yet

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