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
2018-08-15	50.027168	52.560001	52.685001	52.0825	52.305	115,230,400
2018-08-16	50.760067	53.330002	53.452499	52.8675	52.9375	114,001,600
2018-08-17	51.773735	54.395	54.487499	53.290001	53.360001	141,708,000
2018-08-20	51.269291	53.865002	54.794998	53.7775	54.525002	121,150,800
2018-08-21	51.169342	53.759998	54.297501	53.5075	54.200001	104,639,200
2018-08-22	51.171722	53.762501	54.09	53.459999	53.525002	76,072,400
2018-08-23	51.276421	53.872501	54.262501	53.650002	53.662498	75,532,800
2018-08-24	51.435852	54.040001	54.224998	53.7775	54.150002	73,905,600
2018-08-27	51.859406	54.485001	54.685001	54.0825	54.287498	82,100,400
2018-08-28	52.278198	54.924999	55.134998	54.73	54.752499	91,107,200
2018-08-29	53.058689	55.744999	55.872501	54.852501	55.037498	109,019,200
2018-08-30	53.54649	56.2575	57.064999	55.599998	55.8125	195,175,200
2018-08-31	54.165165	56.907501	57.217499	56.5	56.627499	173,360,400
2018-09-04	54.338879	57.09	57.294998	56.657501	57.102501	109,560,400
2018-09-05	53.984318	56.717499	57.4175	56.275002	57.247501	133,332,000
2018-09-06	53.087242	55.775002	56.837502	55.325001	56.557499	137,160,000
2018-09-07	52.658916	55.325001	56.342499	55.177502	55.462502	150,479,200
2018-09-10	51.952206	54.5825	55.462502	54.1175	55.237499	158,066,000
2018-09-11	53.265705	55.962502	56.075001	54.139999	54.502499	142,996,000
2018-09-12	52.604195	55.267502	56.25	54.959999	56.235001	197,114,800
2018-09-13	53.874859	56.602501	57.087502	55.642502	55.880001	166,825,600
2018-09-14	53.263321	55.959999	56.709999	55.630001	56.4375	127,997,200
2018-09-17	51.845123	54.470001	55.737499	54.317501	55.537498	148,780,400
2018-09-18	51.930786	54.560001	55.462502	54.279999	54.447498	126,286,800
2018-09-19	51.961727	54.592499	54.904999	53.825001	54.625	108,495,200
2018-09-20	52.356712	55.0075	55.57	54.787498	55.060001	106,435,200
2018-09-21	51.792774	54.415001	55.34	54.322498	55.195	384,986,800
2018-09-24	52.537556	55.197498	55.314999	54.157501	54.205002	110,773,600
2018-09-25	52.870697	55.547501	55.705002	54.924999	54.9375	98,217,600
2018-09-26	52.449532	55.105	55.9375	54.939999	55.25	95,938,800
2018-09-27	53.527447	56.237499	56.610001	55.884998	55.955002	120,724,800
2018-09-28	53.715431	56.435001	56.459999	56.005001	56.197498	91,717,600
2018-10-01	54.077126	56.814999	57.355	56.587502	56.987499	94,403,200
2018-10-02	54.557781	57.32	57.5	56.657501	56.8125	99,152,800
2018-10-03	55.221668	58.017502	58.3675	57.445	57.512501	114,619,200
2018-10-04	54.250828	56.997501	58.087502	56.682499	57.695	128,168,000
2018-10-05	53.370399	56.072498	57.102501	55.145	56.990002	134,322,000
2018-10-08	53.246658	55.942501	56.200001	55.049999	55.552502	118,655,600
2018-10-09	53.984318	56.717499	56.817501	55.5625	55.91	107,564,000
2018-10-10	51.48344	54.09	56.587502	54.012501	56.365002	167,962,400
2018-10-11	51.028942	53.612499	54.875	53.080002	53.630001	212,497,600
2018-10-12	52.851665	55.5275	55.720001	54.209999	55.105	161,351,600
2018-10-15	51.721394	54.34	55.4575	54.317501	55.290001	123,164,000
2018-10-16	52.861187	55.537498	55.747501	54.189999	54.732498	116,736,000
2018-10-17	52.632748	55.297501	55.66	54.834999	55.575001	91,541,600
2018-10-18	51.402531	54.005001	54.935001	53.25	54.465	130,325,200
2018-10-19	52.18541	54.827499	55.314999	54.357498	54.514999	132,314,800
2018-10-22	52.504246	55.162498	55.84	54.735001	54.947498	115,168,400
2018-10-23	52.999187	55.682499	55.8125	53.674999	53.9575	155,071,200
2018-10-24	51.181236	53.772499	56.057499	53.634998	55.650002	163,702,000
2018-10-25	52.301994	54.950001	55.345001	54.1875	54.427502	119,423,200
2018-10-26	51.469162	54.075001	55.047501	53.1675	53.974998	189,033,600
2018-10-29	50.503071	53.060001	54.922501	51.522499	54.797501	183,742,000
2018-10-30	50.755306	53.325001	53.794998	52.317501	52.787498	146,640,000
2018-10-31	52.078312	54.715	55.112499	54.154999	54.220001	153,435,600
2018-11-01	52.877838	55.555	55.59	54.202499	54.762501	233,292,800
2018-11-02	49.370419	51.869999	53.412498	51.357498	52.387501	365,314,800
2018-11-05	47.96888	50.397499	51.0975	49.5425	51.075001	264,654,800
2018-11-06	48.48761	50.942501	51.18	50.422501	50.48	127,531,600
2018-11-07	49.958157	52.487499	52.514999	51.032501	51.4925	133,697,600
2018-11-08	49.783852	52.122501	52.529999	51.6875	52.494999	101,450,400
2018-11-09	48.82394	51.1175	51.502499	50.5625	51.387501	137,463,200
2018-11-12	46.364475	48.5425	49.962502	48.447498	49.75	204,542,000
2018-11-13	45.901241	48.057499	49.294998	47.862499	47.907501	187,531,600
2018-11-14	44.604649	46.700001	48.619999	46.482498	48.474998	243,204,000
2018-11-15	45.705437	47.852501	47.9925	46.724998	47.0975	185,915,200
2018-11-16	46.211655	48.3825	48.7425	47.365002	47.625	147,713,200
2018-11-19	44.380188	46.465	47.674999	46.247501	47.5	167,701,200
2018-11-20	42.259792	44.244999	45.3675	43.877499	44.592499	271,300,800
2018-11-21	42.212036	44.195	45.067501	44.137501	44.932499	124,496,800
2018-11-23	41.139912	43.072498	44.150002	43.025002	43.735001	94,496,000
2018-11-26	41.696274	43.654999	43.737499	42.564999	43.560001	179,994,000
2018-11-27	41.60553	43.560001	43.692501	42.720001	42.877499	165,549,600
2018-11-28	43.205376	45.235001	45.322498	43.732498	44.182499	184,250,000
2018-11-29	42.873474	44.887501	45.700001	44.424999	45.665001	167,080,000
2018-11-30	42.64185	44.645	45.0825	44.2575	45.072498	158,126,000
2018-12-03	44.131859	46.205002	46.235001	45.302502	46.115002	163,210,000
2018-12-04	42.190556	44.172501	45.5975	44.067501	45.237499	165,377,200
2018-12-06	41.720158	43.68	43.695	42.605	42.939999	172,393,600
2018-12-07	40.232529	42.122501	43.622501	42.075001	43.372501	169,126,400
2018-12-10	40.49757	42.400002	42.522499	40.8325	41.25	248,104,000
2018-12-11	40.265961	42.157501	42.947498	41.75	42.915001	189,126,800
2018-12-12	40.378189	42.275002	42.98	42.255001	42.599998	142,510,800
2018-12-13	40.819935	42.737499	43.142502	42.387501	42.622501	127,594,400
2018-12-14	39.513794	41.369999	42.27	41.32	42.25	162,814,800
2018-12-17	39.146076	40.985001	42.087502	40.682499	41.362499	177,151,600
2018-12-18	39.654682	41.517502	41.8825	41.0975	41.345001	135,366,000
2018-12-19	38.417778	40.2225	41.862499	39.772499	41.5	196,189,200
2018-12-20	37.448326	39.2075	40.5275	38.825001	40.099998	259,092,000
2018-12-21	35.991753	37.682499	39.540001	37.407501	39.215	382,978,400
2018-12-24	35.060497	36.7075	37.887501	36.647499	37.037498	148,676,800
2018-12-26	37.529499	39.2925	39.307499	36.68	37.075001	234,330,000
2018-12-27	37.285954	39.037498	39.192501	37.517502	38.959999	212,468,400
2018-12-28	37.305054	39.057499	39.630001	38.637501	39.375	169,165,600
2018-12-31	37.665619	39.435001	39.84	39.119999	39.6325	140,014,000
2019-01-02	37.708599	39.48	39.712502	38.557499	38.7225	148,158,800
2019-01-03	33.952541	35.547501	36.43	35.5	35.994999	365,248,800
2019-01-04	35.401943	37.064999	37.137501	35.950001	36.1325	234,428,400
2019-01-07	35.323147	36.982498	37.2075	36.474998	37.174999	219,111,200
2019-01-08	35.996536	37.6875	37.955002	37.130001	37.389999	164,101,200

Subsets and Splits

No saved queries yet

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