Datasets:

tablegpt
/

AppleStockData2025

Dataset card Data Studio Files Files and versions Community

Split (1)

train · 11.1k rows

Unnamed: 0 stringlengths 10 10	Adj Close float64 0.04 259	Close float64 0.05 259	High float64 0.05 260	Low float64 0.05 258	Open float64 0.05 258	Volume int64 0 7.42B
2020-08-11	106.768677	109.375	112.482498	109.107498	111.970001	187,902,400
2020-08-12	110.317055	113.010002	113.275002	110.297501	110.497498	165,598,000
2020-08-13	112.269417	115.010002	116.042503	113.927498	114.43	210,082,000
2020-08-14	112.169357	114.907501	115	113.044998	114.830002	165,565,200
2020-08-17	111.876503	114.607498	116.087502	113.962502	116.0625	119,561,600
2020-08-18	112.808754	115.5625	116	114.0075	114.352501	105,633,600
2020-08-19	112.950279	115.707497	117.162498	115.610001	115.982498	145,538,000
2020-08-20	115.456612	118.275002	118.392502	115.732498	115.75	126,907,200
2020-08-21	121.406372	124.370003	124.8675	119.25	119.262497	338,054,800
2020-08-24	122.858437	125.857498	128.785004	123.9375	128.697495	345,937,600
2020-08-25	121.850525	124.824997	125.18	123.052498	124.697502	211,495,600
2020-08-26	123.507576	126.522499	126.9925	125.082497	126.18	163,022,400
2020-08-27	122.031136	125.010002	127.485001	123.832497	127.142502	155,552,400
2020-08-28	121.83345	124.807503	126.442497	124.577499	126.012497	187,630,000
2020-08-31	125.96508	129.039993	131	126	127.580002	225,702,700
2020-09-01	130.98259	134.179993	134.800003	130.529999	132.759995	151,948,100
2020-09-02	128.268845	131.399994	137.979996	127	137.589996	200,119,000
2020-09-03	117.999527	120.879997	128.839996	120.5	126.910004	257,599,600
2020-09-04	118.077621	120.959999	123.699997	110.889999	120.07	332,607,200
2020-09-08	110.131592	112.82	118.989998	112.68	113.949997	231,366,600
2020-09-09	114.524353	117.32	119.139999	115.260002	117.260002	176,940,500
2020-09-10	110.785645	113.489998	120.5	112.5	120.360001	182,274,400
2020-09-11	109.331154	112	115.230003	110	114.57	180,860,300
2020-09-14	112.611076	115.360001	115.93	112.800003	114.720001	140,150,100
2020-09-15	112.786774	115.540001	118.830002	113.610001	118.330002	184,642,000
2020-09-16	109.458023	112.129997	116	112.040001	115.230003	154,679,000
2020-09-17	107.710693	110.339996	112.199997	108.709999	109.720001	178,011,000
2020-09-18	104.29409	106.839996	110.879997	106.089996	110.400002	287,104,900
2020-09-21	107.456886	110.080002	110.190002	103.099998	104.540001	195,713,800
2020-09-22	109.145645	111.809998	112.860001	109.160004	112.68	183,055,400
2020-09-23	104.567429	107.120003	112.110001	106.769997	111.620003	150,718,700
2020-09-24	105.641205	108.220001	110.25	105	105.169998	167,743,300
2020-09-25	109.604462	112.279999	112.440002	107.669998	108.43	149,981,400
2020-09-28	112.220612	114.959999	115.32	112.779999	115.010002	137,672,400
2020-09-29	111.37133	114.089996	115.309998	113.57	114.550003	99,382,200
2020-09-30	113.050331	115.809998	117.260002	113.620003	113.790001	142,675,200
2020-10-01	114.006981	116.790001	117.720001	115.830002	117.639999	116,120,400
2020-10-02	110.326828	113.019997	115.370003	112.220001	112.889999	144,712,000
2020-10-05	113.723915	116.5	116.650002	113.550003	113.910004	106,243,800
2020-10-06	110.463486	113.160004	116.120003	112.25	115.699997	161,498,200
2020-10-07	112.33773	115.080002	115.550003	114.129997	114.620003	96,849,000
2020-10-08	112.230377	114.970001	116.400002	114.589996	116.25	83,477,200
2020-10-09	114.182686	116.970001	117	114.919998	115.279999	100,506,900
2020-10-12	121.435654	124.400002	125.18	119.279999	120.059998	240,226,800
2020-10-13	118.214294	121.099998	125.389999	119.650002	125.269997	262,330,500
2020-10-14	118.302147	121.190002	123.029999	119.620003	121	150,712,000
2020-10-15	117.83358	120.709999	121.199997	118.150002	118.720001	112,559,200
2020-10-16	116.183853	119.019997	121.550003	118.809998	121.279999	115,393,800
2020-10-19	113.216293	115.980003	120.419998	115.660004	119.959999	120,639,300
2020-10-20	114.709839	117.510002	118.980003	115.629997	116.199997	124,423,700
2020-10-21	114.085106	116.870003	118.709999	116.449997	116.669998	89,946,000
2020-10-22	112.991791	115.75	118.040001	114.589996	117.449997	101,988,000
2020-10-23	112.298706	115.040001	116.550003	114.279999	116.389999	82,572,600
2020-10-26	112.308456	115.050003	116.550003	112.879997	114.010002	111,850,700
2020-10-27	113.821518	116.599998	117.279999	114.540001	115.489998	92,276,800
2020-10-28	108.550186	111.199997	115.43	111.099998	115.050003	143,937,800
2020-10-29	112.572044	115.32	116.93	112.199997	112.370003	146,129,200
2020-10-30	106.265953	108.860001	111.989998	107.720001	111.059998	190,272,600
2020-11-02	106.178101	108.769997	110.68	107.32	109.110001	122,866,900
2020-11-03	107.808296	110.440002	111.489998	108.730003	109.660004	107,624,400
2020-11-04	112.210846	114.949997	115.589996	112.349998	114.139999	138,235,500
2020-11-05	116.193619	119.029999	119.620003	116.870003	117.949997	126,387,100
2020-11-06	116.061615	118.690002	119.199997	116.129997	118.32	114,457,900
2020-11-09	113.744095	116.32	121.989998	116.050003	120.5	154,515,300
2020-11-10	113.401848	115.970001	117.589996	114.129997	115.550003	138,023,400
2020-11-11	116.843903	119.489998	119.629997	116.440002	117.190002	112,295,000
2020-11-12	116.570099	119.209999	120.529999	118.57	119.620003	103,162,300
2020-11-13	116.618988	119.260002	119.669998	117.870003	119.440002	81,581,900
2020-11-16	117.635956	120.300003	120.989998	118.150002	118.919998	91,183,000
2020-11-17	116.746101	119.389999	120.669998	118.959999	119.550003	74,271,000
2020-11-18	115.416222	118.029999	119.82	118	118.610001	76,322,100
2020-11-19	116.012703	118.639999	119.059998	116.809998	117.589996	74,113,000
2020-11-20	114.741508	117.339996	118.769997	117.290001	118.639999	73,604,300
2020-11-23	111.328796	113.849998	117.620003	113.75	117.18	127,959,300
2020-11-24	112.61956	115.169998	115.849998	112.589996	113.910004	113,874,200
2020-11-25	113.460503	116.029999	116.75	115.169998	115.550003	76,499,200
2020-11-27	114.008102	116.589996	117.489998	116.220001	116.57	46,691,300
2020-11-30	116.413635	119.050003	120.970001	116.809998	116.970001	169,410,200
2020-12-01	120.002373	122.720001	123.470001	120.010002	121.010002	127,728,200
2020-12-02	120.354401	123.080002	123.370003	120.889999	122.019997	89,004,200
2020-12-03	120.217491	122.940002	123.779999	122.209999	123.519997	78,967,600
2020-12-04	119.54277	122.25	122.860001	121.519997	122.599998	78,260,400
2020-12-07	121.009552	123.75	124.57	122.25	122.309998	86,712,000
2020-12-08	121.62561	124.379997	124.980003	123.089996	124.370003	82,225,500
2020-12-09	119.083176	121.779999	125.949997	121	124.529999	115,089,200
2020-12-10	120.510841	123.239998	123.870003	120.150002	120.5	81,312,200
2020-12-11	119.699219	122.410004	122.760002	120.550003	122.43	86,939,800
2020-12-14	119.083176	121.779999	123.349998	121.540001	122.599998	79,184,500
2020-12-15	125.048096	127.879997	127.900002	124.129997	124.339996	157,243,700
2020-12-16	124.979645	127.809998	128.369995	126.559998	127.410004	98,208,600
2020-12-17	125.849922	128.699997	129.580002	128.039993	128.899994	94,359,800
2020-12-18	123.855103	126.660004	129.100006	126.120003	128.960007	192,541,500
2020-12-21	125.39035	128.229996	128.309998	123.449997	125.019997	121,251,600
2020-12-22	128.959549	131.880005	134.410004	129.649994	131.610001	168,904,800
2020-12-23	128.059891	130.960007	132.429993	130.779999	132.160004	88,223,700
2020-12-24	129.047531	131.970001	133.460007	131.100006	131.320007	54,930,100
2020-12-28	133.662994	136.690002	137.339996	133.509995	133.990005	124,486,200
2020-12-29	131.883316	134.869995	138.789993	134.339996	138.050003	121,047,300
2020-12-30	130.758774	133.720001	135.990005	133.399994	135.580002	96,452,100
2020-12-31	129.751587	132.690002	134.740005	131.720001	134.080002	99,116,600

Subsets and Splits

No saved queries yet

Save your SQL queries to embed, download, and access them later. Queries will appear here once saved.