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
2004-09-21	0.572558	0.67875	0.694107	0.668929	0.674107	386,652,000
2004-09-22	0.556139	0.659286	0.681071	0.657321	0.680357	401,688,000
2004-09-23	0.561411	0.665536	0.669643	0.659464	0.661429	397,404,000
2004-09-24	0.561712	0.665893	0.678571	0.663393	0.66875	369,488,000
2004-09-27	0.565328	0.670179	0.678214	0.657679	0.659821	397,516,000
2004-09-28	0.57301	0.679286	0.68375	0.66875	0.668929	353,186,400
2004-09-29	0.58265	0.690714	0.693929	0.675357	0.677321	273,509,600
2004-09-30	0.583704	0.691964	0.70125	0.686607	0.696429	425,012,000
2004-10-01	0.5825	0.690536	0.699821	0.688929	0.698571	465,404,800
2004-10-04	0.584307	0.692679	0.699643	0.691964	0.699643	574,084,000
2004-10-05	0.593044	0.703036	0.708393	0.685714	0.688571	406,162,400
2004-10-06	0.612174	0.725714	0.727857	0.704821	0.705357	446,303,200
2004-10-07	0.596809	0.7075	0.730893	0.704643	0.723929	426,148,800
2004-10-08	0.588374	0.6975	0.710179	0.693571	0.706429	359,228,800
2004-10-11	0.581294	0.689107	0.6975	0.682143	0.692857	323,870,400
2004-10-12	0.576775	0.68375	0.688929	0.672321	0.6875	460,191,200
2004-10-13	0.598767	0.709821	0.71	0.691786	0.694107	1,163,008,000
2004-10-14	0.677549	0.803214	0.816964	0.759821	0.77125	2,768,427,200
2004-10-15	0.685382	0.8125	0.814464	0.789107	0.801429	1,031,128,000
2004-10-18	0.719275	0.852679	0.852679	0.798214	0.798214	1,200,752,000
2004-10-19	0.714304	0.846786	0.863393	0.844821	0.858929	801,992,800
2004-10-20	0.715058	0.847679	0.85	0.833036	0.8425	605,108,000
2004-10-21	0.722136	0.856071	0.859464	0.845714	0.847857	724,505,600
2004-10-22	0.714153	0.846607	0.85125	0.839643	0.848929	483,067,200
2004-10-25	0.716262	0.849107	0.854286	0.840536	0.842857	392,644,000
2004-10-26	0.722588	0.856607	0.858036	0.83875	0.847321	594,361,600
2004-10-27	0.757686	0.898214	0.903929	0.860179	0.86625	1,193,494,400
2004-10-28	0.786156	0.931964	0.9325	0.883929	0.8925	864,264,800
2004-10-29	0.789319	0.935714	0.95	0.925	0.925714	810,219,200
2004-11-01	0.790072	0.936607	0.951071	0.929286	0.9375	602,050,400
2004-11-02	0.805889	0.955357	0.965714	0.935714	0.935714	729,988,000
2004-11-03	0.833154	0.987679	1.001964	0.964107	0.970893	1,204,173,600
2004-11-04	0.820199	0.972321	0.991964	0.970893	0.982679	928,625,600
2004-11-05	0.824266	0.977143	0.982143	0.929286	0.979643	1,205,047,200
2004-11-08	0.819144	0.971071	0.990179	0.961786	0.969107	526,920,800
2004-11-09	0.814174	0.965179	0.974107	0.953214	0.968393	475,764,800
2004-11-10	0.824718	0.977679	0.989107	0.962679	0.963393	508,676,000
2004-11-11	0.833003	0.9875	0.989821	0.968393	0.98125	407,299,200
2004-11-12	0.836015	0.991071	0.994464	0.979286	0.982321	395,701,600
2004-11-15	0.832099	0.986429	0.990357	0.970357	0.985714	376,045,600
2004-11-16	0.82758	0.981071	0.985714	0.972857	0.985	295,103,200
2004-11-17	0.826977	0.980357	0.990179	0.968214	0.985536	397,751,200
2004-11-18	0.834358	0.989107	0.990179	0.969464	0.969643	459,149,600
2004-11-19	0.831045	0.985179	1.01625	0.973214	0.990893	765,279,200
2004-11-22	0.924136	1.095536	1.142857	1.033929	1.103571	2,568,210,400
2004-11-23	0.922931	1.094107	1.115179	1.090179	1.1125	911,450,400
2004-11-24	0.964807	1.14375	1.164286	1.099107	1.101607	1,390,788,000
2004-11-26	0.972339	1.152679	1.174286	1.148929	1.166964	550,144,000
2004-11-29	1.030935	1.222143	1.242321	1.20375	1.23125	1,712,916,800
2004-11-30	1.009997	1.197321	1.228393	1.197321	1.228393	1,028,518,400
2004-12-01	1.021144	1.210536	1.213393	1.183393	1.210536	800,553,600
2004-12-02	0.98228	1.164464	1.194643	1.154643	1.180893	987,442,400
2004-12-03	0.94417	1.119286	1.160714	1.102679	1.152321	1,238,848,800
2004-12-06	0.990867	1.174643	1.182857	1.124107	1.147321	1,247,920,800
2004-12-07	0.947334	1.123036	1.191607	1.117143	1.177321	1,056,899,200
2004-12-08	0.953208	1.13	1.150536	1.108036	1.126429	691,902,400
2004-12-09	0.963904	1.142679	1.15	1.108393	1.121607	741,501,600
2004-12-10	0.981377	1.163393	1.179464	1.155357	1.16125	775,773,600
2004-12-13	0.977761	1.159107	1.176786	1.153571	1.171786	395,040,800
2004-12-14	0.983486	1.165893	1.176429	1.161071	1.167857	415,721,600
2004-12-15	0.983033	1.165357	1.168929	1.154643	1.165	398,361,600
2004-12-16	1.003219	1.189286	1.205357	1.179464	1.18125	1,126,115,200
2004-12-17	0.978967	1.160536	1.197143	1.158929	1.193571	783,496,000
2004-12-20	0.944773	1.12	1.178571	1.102857	1.169107	1,168,126,400
2004-12-21	0.959384	1.137321	1.13875	1.1	1.135	1,064,414,400
2004-12-22	0.960288	1.138393	1.149286	1.132143	1.136786	565,829,600
2004-12-23	0.964205	1.143036	1.147321	1.135714	1.138393	245,929,600
2004-12-27	0.951401	1.127857	1.163393	1.122857	1.157143	559,490,400
2004-12-28	0.966765	1.146071	1.147321	1.108036	1.130357	611,755,200
2004-12-29	0.970682	1.150714	1.160357	1.135179	1.139464	449,562,400
2004-12-30	0.976105	1.157143	1.16125	1.146786	1.157321	345,340,800
2004-12-31	0.970079	1.15	1.160714	1.143393	1.15875	278,588,800
2005-01-03	0.953359	1.130179	1.162679	1.117857	1.156786	691,992,000
2005-01-04	0.96315	1.141786	1.169107	1.124464	1.139107	1,096,810,400
2005-01-05	0.971586	1.151786	1.165179	1.14375	1.151071	680,433,600
2005-01-06	0.972339	1.152679	1.159107	1.130893	1.154821	705,555,200
2005-01-07	1.043137	1.236607	1.243393	1.15625	1.160714	2,227,450,400
2005-01-10	1.038768	1.231429	1.2625	1.212143	1.246964	1,725,309,600
2005-01-11	0.97249	1.152857	1.234821	1.145357	1.21875	2,611,627,200
2005-01-12	0.986047	1.168929	1.176786	1.130357	1.16875	1,919,702,400
2005-01-13	1.051422	1.246429	1.328929	1.245179	1.31625	3,164,716,800
2005-01-14	1.057446	1.253571	1.280714	1.235536	1.254464	1,770,742,400
2005-01-18	1.064225	1.261607	1.2625	1.209821	1.247321	1,006,460,000
2005-01-19	1.052626	1.247857	1.276071	1.245536	1.25875	751,895,200
2005-01-20	1.061362	1.258214	1.272679	1.240536	1.24375	914,922,400
2005-01-21	1.061815	1.25875	1.278571	1.25	1.273393	911,332,800
2005-01-24	1.065882	1.263571	1.281786	1.259821	1.2675	841,629,600
2005-01-25	1.085314	1.286607	1.300714	1.266786	1.274464	969,231,200
2005-01-26	1.088327	1.290179	1.299107	1.271786	1.2975	739,496,800
2005-01-27	1.094201	1.297143	1.302143	1.277679	1.288571	496,227,200
2005-01-28	1.114386	1.321071	1.321071	1.293571	1.296786	801,612,000
2005-01-31	1.158371	1.373214	1.390893	1.330536	1.331786	1,681,097,600
2005-02-01	1.16786	1.384464	1.38875	1.3675	1.375893	678,395,200
2005-02-02	1.199494	1.421964	1.426964	1.387321	1.391964	1,020,062,400
2005-02-03	1.172078	1.389464	1.418393	1.380893	1.4125	731,651,200
2005-02-04	1.187594	1.407857	1.409464	1.384464	1.390536	563,556,000
2005-02-07	1.1891	1.409643	1.416964	1.383929	1.409464	524,456,800
2005-02-08	1.218624	1.444643	1.453214	1.406964	1.411964	890,019,200
2005-02-09	1.186087	1.406071	1.464107	1.394643	1.447143	1,191,456,000
2005-02-10	1.180364	1.399286	1.415714	1.368929	1.405714	1,093,019,200

Subsets and Splits

No saved queries yet

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