Datasets:

Ammok
/

apple_stock_price_from_1980-2021

Dataset card Viewer Files Files and versions Community

Split (1)

train · 10.5k rows

Date stringlengths 10 10	Open float64 0.05 183	High float64 0.05 183	Low float64 0.05 179	Close float64 0.05 182	Adj Close float64 0.04 182	Volume int64 0 7.42B
2022-03-14	151.449997	154.119995	150.100006	150.619995	150.399017	108,732,100
2022-03-15	150.899994	155.570007	150.380005	155.089996	154.862457	92,964,300
2022-03-16	157.050003	160	154.460007	159.589996	159.355865	102,300,200
2022-03-17	158.610001	161	157.630005	160.619995	160.384354	75,615,400
2022-03-18	160.509995	164.479996	159.759995	163.979996	163.739426	123,511,700
2022-03-21	163.509995	166.350006	163.009995	165.380005	165.137375	95,811,400
2022-03-22	165.509995	169.419998	164.910004	168.820007	168.572327	81,532,000
2022-03-23	167.990005	172.639999	167.649994	170.210007	169.960297	98,062,700
2022-03-24	171.059998	174.139999	170.210007	174.070007	173.814621	90,131,400
2022-03-25	173.880005	175.279999	172.75	174.720001	174.463669	80,546,200
2022-03-28	172.169998	175.729996	172	175.600006	175.342377	90,371,900
2022-03-29	176.690002	179.009995	176.339996	178.960007	178.697449	100,589,400
2022-03-30	178.550003	179.610001	176.699997	177.770004	177.509201	92,633,200
2022-03-31	177.839996	178.029999	174.399994	174.610001	174.353836	103,049,300
2022-04-01	174.029999	174.880005	171.940002	174.309998	174.05426	78,751,300
2022-04-04	174.570007	178.490005	174.440002	178.440002	178.178207	76,468,400
2022-04-05	177.5	178.300003	174.419998	175.059998	174.803162	73,401,800
2022-04-06	172.360001	173.630005	170.130005	171.830002	171.577911	89,058,800
2022-04-07	171.160004	173.360001	169.850006	172.139999	171.887451	77,594,700
2022-04-08	171.779999	171.779999	169.199997	170.089996	169.840454	76,575,500
2022-04-11	168.710007	169.029999	165.5	165.75	165.506821	72,246,700
2022-04-12	168.020004	169.869995	166.639999	167.660004	167.414032	79,265,200
2022-04-13	167.389999	171.039993	166.770004	170.399994	170.149994	70,618,900
2022-04-14	170.619995	171.270004	165.039993	165.289993	165.047501	75,329,400
2022-04-18	163.919998	166.600006	163.570007	165.070007	164.827835	69,023,900
2022-04-19	165.020004	167.820007	163.910004	167.399994	167.154404	67,723,800
2022-04-20	168.759995	168.880005	166.100006	167.229996	166.98465	67,929,800
2022-04-21	168.910004	171.529999	165.910004	166.419998	166.175842	87,227,800
2022-04-22	166.460007	167.869995	161.5	161.789993	161.552628	84,882,400
2022-04-25	161.119995	163.169998	158.460007	162.880005	162.641037	96,046,400
2022-04-26	162.25	162.339996	156.720001	156.800003	156.569962	95,623,200
2022-04-27	155.910004	159.789993	155.380005	156.570007	156.340302	88,063,200
2022-04-28	159.25	164.520004	158.929993	163.639999	163.399918	130,216,800
2022-04-29	161.839996	166.199997	157.25	157.649994	157.418701	131,747,600
2022-05-02	156.710007	158.229996	153.270004	157.960007	157.728256	123,055,300
2022-05-03	158.149994	160.710007	156.320007	159.479996	159.246017	88,966,500
2022-05-04	159.669998	166.479996	159.259995	166.020004	165.776428	108,256,500
2022-05-05	163.850006	164.080002	154.949997	156.770004	156.540009	130,525,300
2022-05-06	156.009995	159.440002	154.179993	157.279999	157.279999	116,124,600
2022-05-09	154.929993	155.830002	151.490005	152.059998	152.059998	131,577,900
2022-05-10	155.520004	156.740005	152.929993	154.509995	154.509995	115,366,700
2022-05-11	153.5	155.449997	145.809998	146.5	146.5	142,689,800
2022-05-12	142.770004	146.199997	138.800003	142.559998	142.559998	182,602,000
2022-05-13	144.589996	148.100006	143.110001	147.110001	147.110001	113,990,900
2022-05-16	145.550003	147.520004	144.179993	145.539993	145.539993	86,643,800
2022-05-17	148.860001	149.770004	146.679993	149.240005	149.240005	78,336,300
2022-05-18	146.850006	147.360001	139.899994	140.820007	140.820007	109,742,900
2022-05-19	139.880005	141.660004	136.600006	137.350006	137.350006	136,095,600
2022-05-20	139.089996	140.699997	132.610001	137.589996	137.589996	137,426,100
2022-05-23	137.789993	143.259995	137.649994	143.110001	143.110001	117,726,300
2022-05-24	140.809998	141.970001	137.330002	140.360001	140.360001	104,132,700
2022-05-25	138.429993	141.789993	138.339996	140.520004	140.520004	92,482,700
2022-05-26	137.389999	144.339996	137.139999	143.779999	143.779999	90,601,500
2022-05-27	145.389999	149.679993	145.259995	149.639999	149.639999	90,978,500
2022-05-31	149.070007	150.660004	146.839996	148.839996	148.839996	103,718,400
2022-06-01	149.899994	151.740005	147.679993	148.710007	148.710007	74,286,600
2022-06-02	147.830002	151.270004	146.860001	151.210007	151.210007	72,348,100
2022-06-03	146.899994	147.970001	144.460007	145.380005	145.380005	88,471,400
2022-06-06	147.029999	148.570007	144.899994	146.139999	146.139999	71,598,400
2022-06-07	144.350006	149	144.100006	148.710007	148.710007	67,808,200
2022-06-08	148.580002	149.869995	147.460007	147.960007	147.960007	53,950,200
2022-06-09	147.080002	147.949997	142.529999	142.639999	142.639999	69,473,000
2022-06-10	140.279999	140.759995	137.059998	137.130005	137.130005	91,437,900
2022-06-13	132.869995	135.199997	131.440002	131.880005	131.880005	122,207,100
2022-06-14	133.130005	133.889999	131.479996	132.759995	132.759995	84,784,300
2022-06-15	134.289993	137.339996	132.160004	135.429993	135.429993	91,533,000
2022-06-16	132.080002	132.389999	129.039993	130.059998	130.059998	108,123,900
2022-06-17	130.070007	133.080002	129.809998	131.559998	131.559998	134,118,500