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
07/01/2021	137.27	52,485,780	136.6	137.33	135.76
06/30/2021	136.96	63,261,390	136.17	137.41	135.87
06/29/2021	136.33	64,556,080	134.8	136.49	134.35
06/28/2021	134.78	62,111,300	133.41	135.245	133.35
06/25/2021	133.11	70,783,750	133.46	133.89	132.81
06/24/2021	133.41	68,711,000	134.45	134.64	132.93
06/23/2021	133.7	60,214,200	133.77	134.32	133.23
06/22/2021	133.98	74,783,620	132.13	134.08	131.62
06/21/2021	132.3	79,663,320	130.3	132.41	129.21
06/18/2021	130.46	108,953,300	130.71	131.51	130.24
06/17/2021	131.79	96,721,670	129.8	132.55	129.65
06/16/2021	130.15	91,815,030	130.37	130.89	128.461
06/15/2021	129.64	62,746,330	129.94	130.6	129.39
06/14/2021	130.48	96,906,490	127.82	130.54	127.07
06/11/2021	127.35	53,522,370	126.53	127.44	126.1
06/10/2021	126.11	71,186,420	127.02	128.19	125.94
06/09/2021	127.13	56,877,940	127.21	127.75	126.52
06/08/2021	126.74	74,403,770	126.6	128.46	126.2101
06/07/2021	125.9	71,057,550	126.17	126.32	124.8321
06/04/2021	125.89	75,169,340	124.07	126.16	123.85
06/03/2021	123.54	76,229,170	124.68	124.85	123.13
06/02/2021	125.06	59,278,860	124.28	125.24	124.05
06/01/2021	124.28	67,637,120	125.08	125.35	123.94
05/28/2021	124.61	71,311,110	125.57	125.8	124.55
05/27/2021	125.28	94,625,600	126.44	127.64	125.08
05/26/2021	126.85	56,575,920	126.955	127.39	126.42
05/25/2021	126.9	72,009,480	127.82	128.32	126.32
05/24/2021	127.1	63,092,950	126.01	127.94	125.94
05/21/2021	125.43	79,295,440	127.82	128	125.21
05/20/2021	127.31	76,857,120	125.23	127.72	125.1
05/19/2021	124.69	92,611,990	123.16	124.915	122.86
05/18/2021	124.85	63,342,930	126.56	126.99	124.78
05/17/2021	126.27	74,116,550	126.82	126.93	125.17
05/14/2021	127.45	81,917,950	126.25	127.89	125.85
05/13/2021	124.97	105,861,300	124.58	126.15	124.26
05/12/2021	122.77	112,172,300	123.4	124.64	122.25
05/11/2021	125.91	126,142,800	123.5	126.27	122.77
05/10/2021	126.85	88,071,230	129.41	129.54	126.81
05/07/2021	130.21	78,973,270	130.85	131.2582	129.475
05/06/2021	129.74	78,128,330	127.89	129.75	127.13
05/05/2021	128.1	84,000,900	129.2	130.45	127.97
05/04/2021	127.85	137,564,700	131.19	131.4899	126.7
05/03/2021	132.54	75,135,100	132.04	134.07	131.83
04/30/2021	131.46	109,839,500	131.78	133.56	131.065
04/29/2021	133.48	151,101,000	136.47	137.07	132.45
04/28/2021	133.58	107,760,100	134.31	135.02	133.08
04/27/2021	134.39	66,015,800	135.01	135.41	134.11
04/26/2021	134.72	66,905,070	134.83	135.06	133.56
04/23/2021	134.32	78,756,780	132.16	135.12	132.16
04/22/2021	131.94	84,566,460	133.04	134.15	131.41
04/21/2021	133.5	68,847,140	132.36	133.75	131.3001
04/20/2021	133.11	94,812,350	135.02	135.53	131.81
04/19/2021	134.84	94,264,220	133.51	135.47	133.34
04/16/2021	134.16	84,922,390	134.3	134.67	133.28
04/15/2021	134.5	89,347,100	133.82	135	133.64
04/14/2021	132.03	87,222,780	134.94	135	131.655
04/13/2021	134.43	91,266,550	132.44	134.66	131.93
04/12/2021	131.24	91,419,980	132.52	132.85	130.63
04/09/2021	132.995	106,686,700	129.8	133.04	129.47
04/08/2021	130.36	88,844,590	128.95	130.39	128.52
04/07/2021	127.9	83,466,720	125.83	127.92	125.14
04/06/2021	126.21	80,171,250	126.5	127.13	125.65
04/05/2021	125.9	88,651,180	123.87	126.1601	123.07
04/01/2021	123	75,089,130	123.66	124.18	122.49
03/31/2021	122.15	118,323,800	121.65	123.52	121.15
03/30/2021	119.9	85,671,920	120.11	120.4031	118.86
03/29/2021	121.39	80,819,200	121.65	122.58	120.7299
03/26/2021	121.21	94,071,230	120.35	121.48	118.92
03/25/2021	120.59	98,844,680	119.54	121.66	119
03/24/2021	120.09	88,530,490	122.82	122.9	120.065
03/23/2021	122.54	95,467,140	123.33	124.24	122.14
03/22/2021	123.39	111,912,300	120.33	123.87	120.26
03/19/2021	119.99	185,549,500	119.9	121.43	119.675
03/18/2021	120.53	121,469,800	122.88	123.18	120.32
03/17/2021	124.76	111,932,600	124.05	125.8599	122.336
03/16/2021	125.57	115,227,900	125.7	127.22	124.715
03/15/2021	123.99	92,590,560	121.41	124	120.42
03/12/2021	121.03	88,105,050	120.4	121.17	119.16
03/11/2021	121.96	103,026,500	122.54	123.21	121.26
03/10/2021	119.98	111,943,300	121.69	122.17	119.45
03/09/2021	121.085	129,525,800	119.03	122.06	118.79
03/08/2021	116.36	154,376,600	120.93	121	116.21
03/05/2021	121.42	153,766,600	120.98	121.935	117.57
03/04/2021	120.13	178,155,000	121.75	123.6	118.62
03/03/2021	122.06	112,966,300	124.81	125.71	121.84
03/02/2021	125.12	102,260,900	128.41	128.72	125.01
03/01/2021	127.79	116,307,900	123.75	127.93	122.79
02/26/2021	121.26	164,560,400	122.59	124.85	121.2
02/25/2021	120.99	148,199,500	124.68	126.4585	120.54
02/24/2021	125.35	111,039,900	124.94	125.56	122.23
02/23/2021	125.86	158,273,000	123.76	126.71	118.39
02/22/2021	126	103,916,400	128.01	129.72	125.6
02/19/2021	129.87	87,668,830	130.24	130.71	128.8
02/18/2021	129.71	96,856,750	129.2	129.995	127.41
02/17/2021	130.84	98,085,250	131.25	132.22	129.47
02/16/2021	133.19	80,576,320	135.49	136.01	132.79
02/12/2021	135.37	60,145,130	134.35	135.53	133.6921
02/11/2021	135.13	64,280,030	135.9	136.39	133.77
02/10/2021	135.39	73,046,560	136.48	136.99	134.4
02/09/2021	136.01	76,774,210	136.62	137.877	135.85

Subsets and Splits