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
07/17/2015	32.405	183,881,880	32.27	32.405	32.0775
07/16/2015	32.1275	143,950,520	31.935	32.1425	31.8375
07/15/2015	31.705	134,239,080	31.43	31.7875	31.395
07/14/2015	31.4025	126,783,480	31.51	31.5925	31.26
07/13/2015	31.415	165,462,400	31.2575	31.4387	31.08
07/10/2015	30.82	245,171,200	30.485	30.9625	30.3025
07/09/2015	30.0175	313,166,040	30.9625	31.015	29.805
07/08/2015	30.6425	242,439,320	31.12	31.16	30.635
07/07/2015	31.4225	186,948,360	31.4725	31.5375	30.9425
07/06/2015	31.5	111,891,800	31.235	31.5575	31.2125
07/02/2015	31.61	108,684,720	31.6075	31.6725	31.4425
07/01/2015	31.65	120,827,560	31.725	31.735	31.4975
06/30/2015	31.3562	177,304,200	31.3925	31.53	31.215
06/29/2015	31.1325	196,173,640	31.365	31.6175	31.12
06/26/2015	31.6875	175,945,160	31.9175	31.9975	31.6275
06/25/2015	31.875	127,489,560	32.215	32.3	31.875
06/24/2015	32.0275	220,310,080	31.8025	32.45	31.78
06/23/2015	31.7575	120,768,560	31.87	31.9025	31.7198
06/22/2015	31.9025	135,904,720	31.8725	32.015	31.77
06/19/2015	31.65	217,446,120	31.9275	31.955	31.6
06/18/2015	31.97	141,455,960	31.8075	32.0775	31.805
06/17/2015	31.825	131,435,600	31.93	31.97	31.685
06/16/2015	31.9	125,774,600	31.7575	31.9625	31.5925
06/15/2015	31.73	175,587,840	31.525	31.81	31.4275
06/12/2015	31.7925	147,305,040	32.0463	32.0825	31.7775
06/11/2015	32.1475	141,378,080	32.295	32.545	32.1187
06/10/2015	32.22	156,116,760	31.98	32.335	31.9625
06/09/2015	31.855	224,011,360	31.675	32.02	31.405
06/08/2015	31.95	210,439,600	32.225	32.3025	31.7075
06/05/2015	32.1625	142,311,040	32.375	32.4225	32.09
06/04/2015	32.34	153,343,920	32.395	32.645	32.2275
06/03/2015	32.53	123,759,240	32.665	32.735	32.475
06/02/2015	32.49	134,383,920	32.465	32.6638	32.33
06/01/2015	32.6337	128,064,080	32.8	32.8475	32.5125
05/29/2015	32.57	201,896,680	32.8075	32.8625	32.475
05/28/2015	32.945	122,715,360	32.965	32.9875	32.775
05/27/2015	33.0112	183,084,480	32.585	33.065	32.5125
05/26/2015	32.405	282,178,680	33.15	33.2275	32.28
05/22/2015	33.135	181,877,360	32.9	33.2425	32.85
05/21/2015	32.8475	158,359,120	32.5175	32.9075	32.4575
05/20/2015	32.515	145,044,680	32.5	32.745	32.335
05/19/2015	32.5175	177,581,760	32.6725	32.72	32.41
05/18/2015	32.5475	202,892,960	32.095	32.68	32.09
05/15/2015	32.1925	152,513,880	32.2675	32.3725	32.0525
05/14/2015	32.2375	180,495,680	31.8525	32.2375	31.79
05/13/2015	31.5025	138,446,400	31.5375	31.7975	31.4675
05/12/2015	31.4662	192,293,800	31.4	31.72	31.205
05/11/2015	31.58	167,682,960	31.8475	31.89	31.4063
05/08/2015	31.905	221,895,280	31.67	31.905	31.5275
05/07/2015	31.315	170,615,680	31.1925	31.52	31.005
05/06/2015	31.2525	288,149,480	31.64	31.6875	30.84
05/05/2015	31.45	196,511,080	32.0375	32.1125	31.445
05/04/2015	32.175	203,620,080	32.375	32.6425	32.065
05/01/2015	32.2375	229,396,000	31.525	32.5325	31.325
04/30/2015	31.2875	331,699,920	31.875	31.97	31.145
04/29/2015	32.16	252,252,960	32.54	32.8975	32.075
04/28/2015	32.64	474,774,800	33.6138	33.635	32.3925
04/27/2015	33.1625	380,337,040	33.0775	33.2825	32.7875
04/24/2015	32.57	176,838,840	32.6225	32.6575	32.3075
04/23/2015	32.4175	182,386,760	32.075	32.605	32.035
04/22/2015	32.155	150,301,680	31.7475	32.2175	31.58
04/21/2015	31.7275	129,365,520	32.025	32.05	31.6675
04/20/2015	31.9	187,900,440	31.3925	32.03	31.2925
04/17/2015	31.1875	205,925,240	31.3875	31.535	31.115
04/16/2015	31.5425	112,080,960	31.57	31.775	31.5275
04/15/2015	31.695	115,689,680	31.6025	31.7825	31.5025
04/14/2015	31.575	101,673,120	31.75	31.8225	31.4775
04/13/2015	31.7125	144,994,480	32.0925	32.1425	31.6525
04/10/2015	31.775	160,503,040	31.4875	31.8025	31.315
04/09/2015	31.64	128,977,440	31.4625	31.645	31.165
04/08/2015	31.4	149,088,360	31.4625	31.6	31.2425
04/07/2015	31.5025	139,579,240	31.91	32.0305	31.495
04/06/2015	31.8375	147,669,960	31.1175	31.8775	31.0825
04/02/2015	31.33	128,685,640	31.2575	31.39	31.0475
04/01/2015	31.0625	161,852,560	31.205	31.28	30.775
03/31/2015	31.1075	168,077,680	31.5225	31.6225	31.0888
03/30/2015	31.5925	187,899,920	31.0125	31.6	31
03/27/2015	30.8125	157,886,880	31.1425	31.175	30.7275
03/26/2015	31.06	189,638,440	30.69	31.22	30.65
03/25/2015	30.845	206,022,400	31.635	31.705	30.845
03/24/2015	31.6725	130,988,800	31.8075	32.01	31.64
03/23/2015	31.8025	150,390,400	31.78	31.9625	31.63
03/20/2015	31.475	274,064,720	32.0625	32.1	31.29
03/19/2015	31.8738	182,698,080	32.1875	32.3113	31.85
03/18/2015	32.1175	260,472,680	31.75	32.29	31.5925
03/17/2015	31.76	203,564,920	31.475	31.83	31.4125
03/16/2015	31.2375	143,265,200	30.97	31.2375	30.7175
03/13/2015	30.8975	206,978,680	31.1	31.3488	30.645
03/12/2015	31.1125	192,933,080	30.5775	31.225	30.4075
03/11/2015	30.56	275,250,760	31.1875	31.1925	30.5275
03/10/2015	31.1275	274,881,440	31.6025	31.805	30.95
03/09/2015	31.785	353,640,960	31.99	32.3925	31.265
03/06/2015	31.65	290,798,720	32.1	32.3425	31.565
03/05/2015	31.6025	225,565,120	32.145	32.1875	31.44
03/04/2015	32.135	126,353,920	32.275	32.39	32.08
03/03/2015	32.34	150,999,600	32.24	32.38	32.0225
03/02/2015	32.2725	192,170,720	32.3125	32.57	32.075
02/27/2015	32.115	247,725,400	32.5	32.6425	32.06
02/26/2015	32.6037	364,687,320	32.1962	32.7175	31.6525
02/25/2015	32.1975	298,220,480	32.89	32.9	32.0375