Datasets:

Xmm
/

stock-data-dataset

Dataset card Viewer 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
04/15/2024	172.69	73,531,770	175.36	176.63	172.5
04/12/2024	176.55	101,670,900	174.26	178.36	174.21
04/11/2024	175.04	91,070,280	168.34	175.46	168.16
04/10/2024	167.78	49,709,340	168.8	169.09	167.11
04/09/2024	169.67	42,451,210	168.7	170.08	168.35
04/08/2024	168.45	37,425,510	169.03	169.2	168.24
04/05/2024	169.58	42,104,830	169.59	170.39	168.95
04/04/2024	168.82	53,704,390	170.29	171.92	168.82
04/03/2024	169.65	47,691,720	168.79	170.68	168.58
04/02/2024	168.84	49,329,480	169.08	169.34	168.2302
04/01/2024	170.03	46,240,500	171.19	171.25	169.475
03/28/2024	171.48	65,672,690	171.75	172.23	170.51
03/27/2024	173.31	60,273,270	170.41	173.6	170.11
03/26/2024	169.71	57,388,450	170	171.42	169.58
03/25/2024	170.85	54,288,330	170.565	171.94	169.45
03/22/2024	172.28	71,160,140	171.76	173.05	170.06
03/21/2024	171.37	106,181,300	177.05	177.49	170.84
03/20/2024	178.67	53,423,100	175.72	178.67	175.09
03/19/2024	176.08	55,215,240	174.34	176.605	173.03
03/18/2024	173.72	75,604,180	175.57	177.71	173.52
03/15/2024	172.62	121,752,700	171.17	172.62	170.285
03/14/2024	173	72,913,510	172.91	174.3078	172.05
03/13/2024	171.13	52,488,690	172.77	173.185	170.76
03/12/2024	173.23	59,825,370	173.15	174.03	171.01
03/11/2024	172.75	60,139,470	172.94	174.38	172.05
03/08/2024	170.73	76,267,040	169	173.7	168.94
03/07/2024	169	71,765,060	169.15	170.73	168.49
03/06/2024	169.12	68,587,710	171.06	171.24	168.68
03/05/2024	170.12	95,132,360	170.76	172.04	169.62
03/04/2024	175.1	81,510,100	176.15	176.9	173.79
03/01/2024	179.66	73,563,080	179.55	180.53	177.38
02/29/2024	180.75	136,682,600	181.27	182.57	179.53
02/28/2024	181.42	48,953,940	182.51	183.12	180.13
02/27/2024	182.63	54,318,850	181.1	183.9225	179.56
02/26/2024	181.16	40,867,420	182.24	182.76	180.65
02/23/2024	182.52	45,119,680	185.01	185.04	182.23
02/22/2024	184.37	52,292,210	183.48	184.955	182.46
02/21/2024	182.32	41,529,670	181.94	182.8888	180.66
02/20/2024	181.56	53,665,550	181.79	182.43	180
02/16/2024	182.31	49,752,470	183.42	184.85	181.665
02/15/2024	183.86	65,434,500	183.55	184.49	181.35
02/14/2024	184.15	54,630,520	185.32	185.53	182.44
02/13/2024	185.04	56,529,530	185.77	186.21	183.5128
02/12/2024	187.15	41,781,930	188.415	188.67	186.79
02/09/2024	188.85	45,155,220	188.65	189.99	188
02/08/2024	188.32	40,962,050	189.385	189.535	187.35
02/07/2024	189.41	53,438,960	190.64	191.05	188.61
02/06/2024	189.3	43,490,760	186.86	189.31	186.7695
02/05/2024	187.68	69,668,820	188.15	189.25	185.84
02/02/2024	185.85	102,551,700	179.86	187.33	179.25
02/01/2024	186.86	64,885,410	183.985	186.95	183.82
01/31/2024	184.4	55,467,800	187.04	187.095	184.35
01/30/2024	188.04	55,859,370	190.94	191.8	187.47
01/29/2024	191.73	47,145,620	192.01	192.2	189.58
01/26/2024	192.42	44,594,010	194.27	194.76	191.94
01/25/2024	194.17	54,822,130	195.22	196.2675	193.1125
01/24/2024	194.5	53,631,320	195.42	196.38	194.34
01/23/2024	195.18	42,355,590	195.02	195.75	193.8299
01/22/2024	193.89	60,133,850	192.3	195.33	192.26
01/19/2024	191.56	68,902,990	189.33	191.95	188.82
01/18/2024	188.63	78,005,750	186.09	189.14	185.83
01/17/2024	182.68	47,317,430	181.27	182.93	180.3
01/16/2024	183.63	65,603,040	182.16	184.26	180.934
01/12/2024	185.92	40,477,780	186.06	186.74	185.19
01/11/2024	185.59	49,128,410	186.54	187.05	183.62
01/10/2024	186.19	46,792,910	184.35	186.4	183.92
01/09/2024	185.14	42,841,810	183.92	185.15	182.73
01/08/2024	185.56	59,144,470	182.085	185.6	181.5
01/05/2024	181.18	62,379,660	181.99	182.76	180.17
01/04/2024	181.91	71,983,570	182.15	183.0872	180.88
01/03/2024	184.25	58,414,460	184.22	185.88	183.43
01/02/2024	185.64	82,488,670	187.15	188.44	183.885
12/29/2023	192.53	42,672,150	193.9	194.4	191.725
12/28/2023	193.58	34,049,900	194.14	194.66	193.17
12/27/2023	193.15	48,087,680	192.49	193.5	191.09
12/26/2023	193.05	28,919,310	193.61	193.89	192.83
12/22/2023	193.6	37,149,570	195.18	195.41	192.97
12/21/2023	194.68	46,482,550	196.1	197.08	193.5
12/20/2023	194.83	52,242,820	196.9	197.68	194.83
12/19/2023	196.94	40,714,050	196.16	196.95	195.89
12/18/2023	195.89	55,751,860	196.09	196.63	194.39
12/15/2023	197.57	128,538,400	197.53	198.3999	197
12/14/2023	198.11	66,831,570	198.02	199.62	196.16
12/13/2023	197.96	70,404,180	195.09	198	194.85
12/12/2023	194.71	52,696,900	193.08	194.72	191.721
12/11/2023	193.18	60,943,700	193.11	193.49	191.42
12/08/2023	195.71	53,406,360	194.2	195.99	193.67
12/07/2023	194.27	47,477,660	193.63	195	193.59
12/06/2023	192.32	41,089,740	194.45	194.76	192.11
12/05/2023	193.42	66,628,400	190.21	194.4	190.18
12/04/2023	189.43	43,389,520	189.98	190.05	187.4511
12/01/2023	191.24	45,704,820	190.33	191.56	189.23
11/30/2023	189.95	48,794,370	189.84	190.32	188.19
11/29/2023	189.37	43,014,220	190.9	192.09	188.97
11/28/2023	190.4	38,415,420	189.78	191.08	189.4
11/27/2023	189.79	40,552,610	189.92	190.67	188.9
11/24/2023	189.97	24,048,340	190.87	190.9	189.25
11/22/2023	191.31	39,630,010	191.49	192.93	190.825
11/21/2023	190.64	38,134,490	191.41	191.52	189.74
11/20/2023	191.45	46,538,610	189.89	191.905	189.88