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
2023-01-23	141.11	81,760,310	138.12	143.315	137.9
2023-01-20	137.87	80,223,630	135.28	138.02	134.22
2023-01-19	135.27	58,280,410	134.08	136.25	133.77
2023-01-18	135.21	69,672,800	136.815	138.61	135.03
2023-01-17	135.94	63,646,630	134.83	137.29	134.13
2023-01-13	134.76	57,809,720	132.03	134.92	131.66
2023-01-12	133.41	71,379,650	133.88	134.26	131.44
2023-01-11	133.49	69,458,950	131.25	133.51	130.46
2023-01-10	130.73	63,896,160	130.26	131.2636	128.12
2023-01-09	130.15	70,790,810	130.465	133.41	129.89
2023-01-06	129.62	87,754,720	126.01	130.29	124.89
2023-01-05	125.02	80,962,710	127.13	127.77	124.76
2023-01-04	126.36	89,113,630	126.89	128.6557	125.08
2023-01-03	125.07	112,117,500	130.28	130.9	124.17
2022-12-30	129.93	77,034,210	128.41	129.95	127.43
2022-12-29	129.61	75,703,710	127.99	130.4814	127.73
2022-12-28	126.04	85,438,390	129.67	131.0275	125.87
2022-12-27	130.03	69,007,830	131.38	131.41	128.72
2022-12-23	131.86	63,814,890	130.92	132.415	129.64
2022-12-22	132.23	77,852,110	134.352	134.56	130.3
2022-12-21	135.45	85,927,990	132.98	136.81	132.75
2022-12-20	132.3	77,432,820	131.39	133.25	129.89
2022-12-19	132.37	79,592,610	135.11	135.2	131.32
2022-12-16	134.51	160,156,900	136.685	137.65	133.73
2022-12-15	136.5	98,931,910	141.11	141.8	136.025
2022-12-14	143.21	82,291,180	145.35	146.655	141.16
2022-12-13	145.47	93,886,160	149.5	149.9692	144.24
2022-12-12	144.49	70,462,650	142.7	144.5	141.06
2022-12-09	142.16	76,097,010	142.34	145.57	140.9
2022-12-08	142.65	62,128,340	142.36	143.52	141.1
2022-12-07	140.94	69,721,090	142.19	143.37	140
2022-12-06	142.91	64,727,190	147.075	147.3	141.92
2022-12-05	146.63	68,826,440	147.77	150.9199	145.77
2022-12-02	147.81	65,447,450	145.96	148	145.65
2022-12-01	148.31	71,250,420	148.21	149.13	146.61
2022-11-30	148.03	111,380,900	141.395	148.72	140.55
2022-11-29	141.17	83,763,800	144.29	144.81	140.355
2022-11-28	144.22	69,346,520	145.14	146.64	143.38
2022-11-25	148.11	35,195,860	148.305	148.88	147.12
2022-11-23	151.07	58,301,400	149.45	151.83	149.34
2022-11-22	150.18	51,804,130	148.13	150.42	146.925
2022-11-21	148.01	58,724,070	150.16	150.37	147.715
2022-11-18	151.29	74,829,570	152.305	152.7	149.97
2022-11-17	150.72	80,389,400	146.43	151.48	146.15
2022-11-16	148.79	64,218,270	149.13	149.87	147.29
2022-11-15	150.04	89,868,330	152.215	153.59	148.5613
2022-11-14	148.28	73,374,110	148.97	150.28	147.43
2022-11-11	149.7	93,979,670	145.82	150.01	144.37
2022-11-10	146.87	118,854,000	141.24	146.87	139.5
2022-11-09	134.87	74,917,790	138.5	138.55	134.5933
2022-11-08	139.5	89,908,480	140.41	141.43	137.49
2022-11-07	138.92	83,374,630	137.11	139.145	135.671
2022-11-04	138.38	140,814,800	142.09	142.67	134.38
2022-11-03	138.88	97,918,520	142.06	142.8	138.75
2022-11-02	145.03	93,604,620	148.945	152.17	145
2022-11-01	150.65	80,379,350	155.08	155.45	149.13
2022-10-31	153.34	97,943,170	153.155	154.24	151.92
2022-10-28	155.74	164,762,400	148.2	157.5	147.82
2022-10-27	144.8	109,180,200	148.07	149.046	144.13
2022-10-26	149.35	88,436,170	150.96	151.99	148.04
2022-10-25	152.34	74,732,290	150.09	152.49	149.36
2022-10-24	149.45	75,981,920	147.185	150.23	146
2022-10-21	147.27	86,548,610	142.87	147.8479	142.649
2022-10-20	143.39	64,521,990	143.02	145.89	142.65
2022-10-19	143.86	61,758,340	141.69	144.9492	141.5
2022-10-18	143.75	99,136,610	145.49	146.7	140.61
2022-10-17	142.41	85,250,940	141.065	142.9	140.27
2022-10-14	138.38	88,597,970	144.31	144.52	138.19
2022-10-13	142.99	113,224,000	134.99	143.59	134.37
2022-10-12	138.34	70,433,740	139.13	140.36	138.16
2022-10-11	138.98	77,033,670	139.9	141.35	138.22
2022-10-10	140.42	74,899,000	140.42	141.89	138.5729
2022-10-07	140.09	85,925,560	142.54	143.1	139.445
2022-10-06	145.43	68,402,170	145.81	147.54	145.22
2022-10-05	146.4	79,470,970	144.075	147.38	143.01
2022-10-04	146.1	87,830,060	145.03	146.22	144.26
2022-10-03	142.45	114,311,700	138.21	143.07	137.685
2022-09-30	138.2	124,925,300	141.28	143.1	138
2022-09-29	142.48	128,138,200	146.1	146.72	140.68
2022-09-28	149.84	146,691,400	147.64	150.6414	144.84
2022-09-27	151.76	84,442,740	152.74	154.72	149.945
2022-09-26	150.77	93,339,410	149.66	153.7701	149.64
2022-09-23	150.43	96,029,910	151.19	151.47	148.56
2022-09-22	152.74	86,652,540	152.38	154.47	150.91
2022-09-21	153.72	101,696,800	157.34	158.74	153.6
2022-09-20	156.9	107,689,800	153.4	158.08	153.08
2022-09-19	154.48	81,474,250	149.31	154.56	149.1
2022-09-16	150.7	162,278,800	151.21	151.35	148.37
2022-09-15	152.37	90,481,110	154.65	155.24	151.38
2022-09-14	155.31	87,965,410	154.785	157.1	153.6106
2022-09-13	153.84	122,656,600	159.9	160.54	153.37
2022-09-12	163.43	104,956,000	159.59	164.26	159.3
2022-09-09	157.37	68,081,010	155.47	157.82	154.75
2022-09-08	154.46	84,923,850	154.64	156.36	152.68
2022-09-07	155.96	87,449,570	154.825	156.67	153.61
2022-09-06	154.53	73,714,840	156.47	157.09	153.69
2022-09-02	155.81	76,957,770	159.75	160.362	154.965
2022-09-01	157.96	74,229,900	156.64	158.42	154.67
2022-08-31	157.22	87,991,090	160.305	160.58	157.14
2022-08-30	158.91	77,906,200	162.13	162.56	157.72

Subsets and Splits

No community queries yet

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