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
11/17/2023	189.69	50,941,400	190.25	190.38	188.57
11/16/2023	189.71	54,412,920	189.57	190.96	188.65
11/15/2023	188.01	53,790,500	187.845	189.5	187.78
11/14/2023	187.44	60,108,380	187.7	188.11	186.3
11/13/2023	184.8	43,627,520	185.82	186.03	184.21
11/10/2023	186.4	66,177,920	183.97	186.565	183.53
11/09/2023	182.41	53,763,540	182.96	184.12	181.81
11/08/2023	182.89	49,340,280	182.35	183.45	181.59
11/07/2023	181.82	70,529,970	179.18	182.44	178.97
11/06/2023	179.23	63,841,310	176.38	179.43	176.21
11/03/2023	176.65	79,829,250	174.24	176.82	173.35
11/02/2023	177.57	77,334,750	175.52	177.78	175.46
11/01/2023	173.97	56,934,910	171	174.23	170.12
10/31/2023	170.77	44,846,020	169.35	170.9	167.9
10/30/2023	170.29	51,130,960	169.02	171.17	168.87
10/27/2023	168.22	58,499,130	166.91	168.96	166.83
10/26/2023	166.89	70,625,260	170.37	171.3775	165.67
10/25/2023	171.1	57,156,960	171.88	173.06	170.65
10/24/2023	173.44	43,816,640	173.05	173.67	171.45
10/23/2023	173	55,980,110	170.91	174.01	169.93
10/20/2023	172.88	64,244,030	175.31	175.42	172.64
10/19/2023	175.46	59,302,860	176.04	177.84	175.19
10/18/2023	175.84	54,764,380	175.58	177.575	175.11
10/17/2023	177.15	57,549,350	176.645	178.42	174.8
10/16/2023	178.72	52,516,980	176.75	179.075	176.51
10/13/2023	178.85	51,456,080	181.42	181.93	178.14
10/12/2023	180.71	56,743,120	180.07	182.34	179.04
10/11/2023	179.8	47,551,100	178.2	179.85	177.6
10/10/2023	178.39	43,698,020	178.1	179.72	177.95
10/09/2023	178.99	42,390,770	176.81	179.05	175.8
10/06/2023	177.49	57,266,680	173.8	177.99	173.18
10/05/2023	174.91	48,527,920	173.79	175.45	172.68
10/04/2023	173.66	53,020,290	171.09	174.21	170.97
10/03/2023	172.4	49,594,610	172.255	173.63	170.82
10/02/2023	173.75	52,164,540	171.22	174.3	170.93
09/29/2023	171.21	51,861,080	172.02	173.07	170.341
09/28/2023	170.69	56,294,420	169.34	172.03	167.62
09/27/2023	170.43	66,921,810	172.62	173.04	169.05
09/26/2023	171.96	64,588,950	174.82	175.2	171.66
09/25/2023	176.08	46,172,740	174.2	176.97	174.15
09/22/2023	174.79	56,725,390	174.67	177.079	174.05
09/21/2023	173.93	63,149,120	174.55	176.3	173.86
09/20/2023	175.49	58,436,180	179.26	179.695	175.4
09/19/2023	179.07	51,826,940	177.52	179.63	177.13
09/18/2023	177.97	67,257,570	176.48	179.38	176.17
09/15/2023	175.01	109,259,500	176.48	176.495	173.82
09/14/2023	175.74	60,895,760	174	176.1	173.58
09/13/2023	174.21	84,267,930	176.51	177.3	173.98
09/12/2023	176.3	90,370,190	179.49	180.13	174.82
09/11/2023	179.36	58,953,050	180.07	180.3	177.34
09/08/2023	178.18	65,602,070	178.35	180.239	177.79
09/07/2023	177.56	112,488,800	175.18	178.21	173.54
09/06/2023	182.91	81,755,820	188.4	188.85	181.47
09/05/2023	189.7	45,280,030	188.28	189.98	187.61
09/01/2023	189.46	45,766,500	189.485	189.92	188.28
08/31/2023	187.87	60,794,470	187.84	189.12	187.48
08/30/2023	187.65	60,813,890	184.94	187.85	184.74
08/29/2023	184.12	53,003,950	179.695	184.9	179.5
08/28/2023	180.19	43,820,700	180.09	180.59	178.545
08/25/2023	178.61	51,449,590	177.38	179.15	175.82
08/24/2023	176.38	54,945,800	180.674	181.104	176.01
08/23/2023	181.12	52,722,750	178.52	181.55	178.325
08/22/2023	177.23	42,084,250	177.06	177.68	176.25
08/21/2023	175.84	46,311,880	175.07	176.13	173.735
08/18/2023	174.49	61,172,150	172.3	175.1	171.96
08/17/2023	174	66,062,880	177.14	177.5054	173.48
08/16/2023	176.57	46,964,860	177.13	178.54	176.5
08/15/2023	177.45	43,622,590	178.88	179.48	177.05
08/14/2023	179.46	43,675,630	177.97	179.69	177.305
08/11/2023	177.79	52,036,670	177.32	178.62	176.55
08/10/2023	177.97	54,686,850	179.48	180.75	177.6
08/09/2023	178.19	60,378,490	180.87	180.93	177.01
08/08/2023	179.8	67,823,000	179.69	180.27	177.58
08/07/2023	178.85	97,576,070	182.13	183.13	177.35
08/04/2023	181.99	115,956,800	185.52	187.38	181.92
08/03/2023	191.17	62,243,280	191.57	192.37	190.69
08/02/2023	192.58	50,389,330	195.04	195.18	191.8507
08/01/2023	195.605	35,281,430	196.235	196.73	195.28
07/31/2023	196.45	38,824,110	196.06	196.49	195.26
07/28/2023	195.83	48,291,440	194.67	196.626	194.14
07/27/2023	193.22	47,460,180	196.02	197.2	192.55
07/26/2023	194.5	47,471,870	193.67	195.64	193.32
07/25/2023	193.62	37,283,200	193.33	194.44	192.915
07/24/2023	192.75	45,505,100	193.41	194.91	192.25
07/21/2023	191.94	71,951,680	194.1	194.97	191.23
07/20/2023	193.13	59,581,200	195.09	196.47	192.495
07/19/2023	195.1	80,507,320	193.1	198.23	192.65
07/18/2023	193.73	48,353,770	193.35	194.33	192.415
07/17/2023	193.99	50,520,160	191.9	194.32	191.81
07/14/2023	190.69	41,616,240	190.23	191.1799	189.63
07/13/2023	190.54	41,342,340	190.5	191.19	189.78
07/12/2023	189.77	60,750,250	189.68	191.7	188.47
07/11/2023	188.08	46,638,120	189.16	189.3	186.6
07/10/2023	188.61	59,922,160	189.26	189.99	187.035
07/07/2023	190.68	46,815,000	191.41	192.67	190.24
07/06/2023	191.81	45,156,010	189.84	192.02	189.2
07/05/2023	191.33	46,920,260	191.565	192.98	190.62
07/03/2023	192.46	31,346,600	193.78	193.88	191.76
06/30/2023	193.97	85,213,220	191.63	194.48	191.26
06/29/2023	189.59	46,347,310	189.08	190.07	188.94