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
2020-03-19	59.468281	61.195	63.209999	60.6525	61.8475	271,857,200
2020-03-20	55.692913	57.310001	62.9575	57	61.794998	401,693,200
2020-03-23	54.509754	56.092499	57.125	53.1525	57.02	336,752,800
2020-03-24	59.978477	61.720001	61.922501	58.575001	59.09	287,531,200
2020-03-25	59.648064	61.380001	64.5625	61.075001	62.6875	303,602,000
2020-03-26	62.786922	64.610001	64.669998	61.59	61.630001	252,087,200
2020-03-27	60.187401	61.935001	63.967499	61.762501	63.1875	204,216,800
2020-03-30	61.905025	63.702499	63.880001	62.349998	62.685001	167,976,400
2020-03-31	61.778702	63.572498	65.622498	63	63.900002	197,002,000
2020-04-01	58.528084	60.227501	62.18	59.782501	61.625	176,218,400
2020-04-02	59.504734	61.232498	61.287498	59.224998	60.084999	165,934,000
2020-04-03	58.649567	60.352501	61.424999	59.7425	60.700001	129,880,000
2020-04-06	63.765995	65.6175	65.777496	62.345001	62.724998	201,820,400
2020-04-07	63.027447	64.857498	67.925003	64.75	67.699997	202,887,200
2020-04-08	64.640587	66.517502	66.842499	65.307503	65.684998	168,895,200
2020-04-09	65.107056	66.997498	67.517502	66.175003	67.175003	161,834,800
2020-04-13	66.384964	68.3125	68.425003	66.457497	67.077499	131,022,800
2020-04-14	69.737617	71.762497	72.0625	69.512497	70	194,994,800
2020-04-15	69.101074	71.107498	71.582497	70.157501	70.599998	131,154,400
2020-04-16	69.650154	71.672501	72.050003	70.587502	71.845001	157,125,200
2020-04-17	68.705078	70.699997	71.737503	69.214996	71.172501	215,250,000
2020-04-20	67.278999	69.232498	70.419998	69.212502	69.487503	130,015,200
2020-04-21	65.199371	67.092499	69.3125	66.357498	69.07	180,991,600
2020-04-22	67.077339	69.025002	69.474998	68.050003	68.402496	116,862,400
2020-04-23	66.817398	68.7575	70.4375	68.717499	68.967499	124,814,400
2020-04-24	68.746384	70.7425	70.752502	69.25	69.300003	126,161,200
2020-04-27	68.794983	70.792503	71.135002	69.987503	70.449997	117,087,600
2020-04-28	67.67984	69.644997	71.457497	69.550003	71.269997	112,004,800
2020-04-29	69.902794	71.932503	72.417503	70.972504	71.182503	137,280,800
2020-04-30	71.377487	73.449997	73.6325	72.087502	72.489998	183,064,000
2020-05-01	70.228371	72.267502	74.75	71.462502	71.5625	240,616,800
2020-05-04	71.222015	73.290001	73.422501	71.580002	72.292503	133,568,000
2020-05-05	72.29097	74.389999	75.25	73.614998	73.764999	147,751,200
2020-05-06	73.036812	75.157501	75.809998	74.717499	75.114998	142,333,600
2020-05-07	73.792374	75.934998	76.292503	75.4925	75.805	115,215,200
2020-05-08	75.548759	77.532501	77.587502	76.072502	76.410004	133,838,400
2020-05-11	76.737541	78.752502	79.262497	76.809998	77.025002	145,946,400
2020-05-12	75.860565	77.852501	79.922501	77.727501	79.457497	162,301,200
2020-05-13	74.944618	76.912498	78.987503	75.802498	78.037498	200,622,400
2020-05-14	75.405022	77.385002	77.447502	75.3825	76.127502	158,929,200
2020-05-15	74.959229	76.927498	76.974998	75.052498	75.087502	166,348,400
2020-05-18	76.725349	78.739998	79.125	77.580002	78.292503	135,178,400
2020-05-19	76.281998	78.285004	79.629997	78.252502	78.7575	101,729,600
2020-05-20	77.765549	79.807503	79.879997	79.129997	79.169998	111,504,800
2020-05-21	77.18576	79.212502	80.222504	78.967499	79.665001	102,688,800
2020-05-22	77.682716	79.722504	79.807503	78.837502	78.942497	81,803,200
2020-05-26	77.15654	79.182503	81.059998	79.125	80.875	125,522,000
2020-05-27	77.492714	79.527496	79.677498	78.272499	79.035004	112,945,200
2020-05-28	77.52681	79.5625	80.860001	78.907501	79.192497	133,560,800
2020-05-29	77.451294	79.485001	80.287498	79.1175	79.8125	153,532,400
2020-06-01	78.403801	80.462502	80.587502	79.302498	79.4375	80,791,200
2020-06-02	78.766754	80.834999	80.860001	79.732498	80.1875	87,642,800
2020-06-03	79.200363	81.279999	81.550003	80.574997	81.165001	104,491,200
2020-06-04	78.518272	80.580002	81.404999	80.195	81.097504	87,560,400
2020-06-05	80.754539	82.875	82.9375	80.807503	80.837502	137,250,400
2020-06-08	81.232018	83.364998	83.400002	81.830002	82.5625	95,654,400
2020-06-09	83.797165	85.997498	86.402496	83.002502	83.035004	147,712,400
2020-06-10	85.953041	88.209999	88.692497	86.522499	86.974998	166,651,600
2020-06-11	81.826416	83.974998	87.764999	83.870003	87.327499	201,662,400
2020-06-12	82.532867	84.699997	86.949997	83.555	86.18	200,146,000
2020-06-15	83.553566	85.747498	86.419998	83.144997	83.3125	138,808,800
2020-06-16	85.767906	88.019997	88.300003	86.18	87.864998	165,428,800
2020-06-17	85.648544	87.897499	88.849998	87.772499	88.787498	114,406,400
2020-06-18	85.682663	87.932503	88.362503	87.305	87.852501	96,820,400
2020-06-19	85.193016	87.43	89.139999	86.287498	88.660004	264,476,000
2020-06-22	87.421982	89.717499	89.864998	87.787498	87.834999	135,445,200
2020-06-23	89.288002	91.6325	93.095001	90.567497	91	212,155,600
2020-06-24	87.711884	90.014999	92.197502	89.629997	91.25	192,623,200
2020-06-25	88.876297	91.209999	91.25	89.392502	90.175003	137,522,400
2020-06-26	86.1455	88.407501	91.330002	88.254997	91.102501	205,256,800
2020-06-29	88.130882	90.445	90.542503	87.82	88.3125	130,646,000
2020-06-30	88.866562	91.199997	91.495003	90	90.019997	140,223,200
2020-07-01	88.698471	91.027496	91.839996	90.977501	91.279999	110,737,200
2020-07-02	88.698471	91.027496	92.6175	90.910004	91.962502	114,041,600
2020-07-06	91.071175	93.462502	93.945	92.467499	92.5	118,655,600
2020-07-07	90.788582	93.172501	94.654999	93.057503	93.852501	112,424,400
2020-07-08	92.903061	95.342499	95.375	94.089996	94.18	117,092,000
2020-07-09	93.302582	95.752502	96.317497	94.672501	96.262497	125,642,800
2020-07-10	93.465767	95.919998	95.980003	94.705002	95.334999	90,257,200
2020-07-13	93.034622	95.477501	99.955002	95.2575	97.264999	191,649,200
2020-07-14	94.574188	97.057503	97.254997	93.877502	94.839996	170,989,200
2020-07-15	95.224602	97.724998	99.247498	96.489998	98.989998	153,198,000
2020-07-16	94.052864	96.522499	97.404999	95.904999	96.5625	110,577,600
2020-07-17	93.862839	96.327499	97.147499	95.839996	96.987503	92,186,800
2020-07-20	95.840927	98.357498	98.5	96.0625	96.417503	90,318,000
2020-07-21	94.51815	97	99.25	96.7425	99.172501	103,433,200
2020-07-22	94.783691	97.272499	97.974998	96.602501	96.692497	89,001,600
2020-07-23	90.46946	92.845001	97.077499	92.010002	96.997498	197,004,400
2020-07-24	90.245354	92.614998	92.970001	89.144997	90.987503	185,438,800
2020-07-27	92.384201	94.809998	94.904999	93.480003	93.709999	121,214,000
2020-07-28	90.866554	93.252502	94.550003	93.247498	94.3675	103,625,600
2020-07-29	92.608315	95.040001	95.230003	93.712502	93.75	90,329,200
2020-07-30	93.728874	96.190002	96.297501	93.767502	94.1875	158,130,000
2020-07-31	103.541229	106.260002	106.415001	100.824997	102.885002	374,336,800
2020-08-03	106.150223	108.9375	111.637497	107.892502	108.199997	308,151,200
2020-08-04	106.859116	109.665001	110.790001	108.387497	109.1325	173,071,600
2020-08-05	107.246437	110.0625	110.392502	108.897499	109.377502	121,776,800
2020-08-06	110.98819	113.902496	114.412498	109.797501	110.404999	202,428,800
2020-08-07	108.464767	111.112503	113.675003	110.292503	113.205002	198,045,600
2020-08-10	110.041298	112.727501	113.775002	110	112.599998	212,403,600

Subsets and Splits

No saved queries yet

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