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
2020-08-11	111.970001	112.482498	109.107498	109.375	108.220543	187,902,400
2020-08-12	110.497498	113.275002	110.297501	113.010002	111.817184	165,598,000
2020-08-13	114.43	116.042503	113.927498	115.010002	113.796074	210,082,000
2020-08-14	114.830002	115	113.044998	114.907501	113.694664	165,565,200
2020-08-17	116.0625	116.087502	113.962502	114.607498	113.39782	119,561,600
2020-08-18	114.352501	116	114.0075	115.5625	114.342743	105,633,600
2020-08-19	115.982498	117.162498	115.610001	115.707497	114.486206	145,538,000
2020-08-20	115.75	118.392502	115.732498	118.275002	117.026611	126,907,200
2020-08-21	119.262497	124.8675	119.25	124.370003	123.057281	338,054,800
2020-08-24	128.697495	128.785004	123.9375	125.857498	124.529076	345,937,600
2020-08-25	124.697502	125.18	123.052498	124.824997	123.507477	211,495,600
2020-08-26	126.18	126.9925	125.082497	126.522499	125.187065	163,022,400
2020-08-27	127.142502	127.485001	123.832497	125.010002	123.690529	155,552,400
2020-08-28	126.012497	126.442497	124.577499	124.807503	123.490166	187,630,000
2020-08-31	127.580002	131	126	129.039993	127.677994	225,702,700
2020-09-01	132.759995	134.800003	130.529999	134.179993	132.763702	151,948,100
2020-09-02	137.589996	137.979996	127	131.399994	130.013062	200,119,000
2020-09-03	126.910004	128.839996	120.5	120.879997	119.604118	257,599,600
2020-09-04	120.07	123.699997	110.889999	120.959999	119.683273	332,607,200
2020-09-08	113.949997	118.989998	112.68	112.82	111.629189	231,366,600
2020-09-09	117.260002	119.139999	115.260002	117.32	116.081703	176,940,500
2020-09-10	120.360001	120.5	112.5	113.489998	112.292122	182,274,400
2020-09-11	114.57	115.230003	110	112	110.817841	180,860,300
2020-09-14	114.720001	115.93	112.800003	115.360001	114.142372	140,150,100
2020-09-15	118.330002	118.830002	113.610001	115.540001	114.32048	184,642,000
2020-09-16	115.230003	116	112.040001	112.129997	110.946465	154,679,000
2020-09-17	109.720001	112.199997	108.709999	110.339996	109.175369	178,011,000
2020-09-18	110.400002	110.879997	106.089996	106.839996	105.712303	287,104,900
2020-09-21	104.540001	110.190002	103.099998	110.080002	108.918114	195,713,800
2020-09-22	112.68	112.860001	109.160004	111.809998	110.629845	183,055,400
2020-09-23	111.620003	112.110001	106.769997	107.120003	105.989349	150,718,700
2020-09-24	105.169998	110.25	105	108.220001	107.077736	167,743,300
2020-09-25	108.43	112.440002	107.669998	112.279999	111.094879	149,981,400
2020-09-28	115.010002	115.32	112.779999	114.959999	113.74659	137,672,400
2020-09-29	114.550003	115.309998	113.57	114.089996	112.88578	99,382,200
2020-09-30	113.790001	117.260002	113.620003	115.809998	114.587624	142,675,200
2020-10-01	117.639999	117.720001	115.830002	116.790001	115.557281	116,120,400
2020-10-02	112.889999	115.370003	112.220001	113.019997	111.827072	144,712,000
2020-10-05	113.910004	116.650002	113.550003	116.5	115.270348	106,243,800
2020-10-06	115.699997	116.120003	112.25	113.160004	111.965607	161,498,200
2020-10-07	114.620003	115.550003	114.129997	115.080002	113.865341	96,849,000
2020-10-08	116.25	116.400002	114.589996	114.970001	113.756493	83,477,200
2020-10-09	115.279999	117	114.919998	116.970001	115.73539	100,506,900
2020-10-12	120.059998	125.18	119.279999	124.400002	123.08696	240,226,800
2020-10-13	125.269997	125.389999	119.650002	121.099998	119.821777	262,330,500
2020-10-14	121	123.029999	119.620003	121.190002	119.910843	150,712,000
2020-10-15	118.720001	121.199997	118.150002	120.709999	119.435905	112,559,200
2020-10-16	121.279999	121.550003	118.809998	119.019997	117.763748	115,393,800
2020-10-19	119.959999	120.419998	115.660004	115.980003	114.755836	120,639,300
2020-10-20	116.199997	118.980003	115.629997	117.510002	116.269691	124,423,700
2020-10-21	116.669998	118.709999	116.449997	116.870003	115.636436	89,946,000
2020-10-22	117.449997	118.040001	114.589996	115.75	114.528275	101,988,000
2020-10-23	116.389999	116.550003	114.279999	115.040001	113.825768	82,572,600
2020-10-26	114.010002	116.550003	112.879997	115.050003	113.835655	111,850,700
2020-10-27	115.489998	117.279999	114.540001	116.599998	115.369286	92,276,800
2020-10-28	115.050003	115.43	111.099998	111.199997	110.026283	143,937,800
2020-10-29	112.370003	116.93	112.199997	115.32	114.102798	146,129,200
2020-10-30	111.059998	111.989998	107.720001	108.860001	107.710991	190,272,600
2020-11-02	109.110001	110.68	107.32	108.769997	107.621933	122,866,900
2020-11-03	109.660004	111.489998	108.730003	110.440002	109.274307	107,624,400
2020-11-04	114.139999	115.589996	112.349998	114.949997	113.73671	138,235,500
2020-11-05	117.949997	119.620003	116.870003	119.029999	117.773643	126,387,100
2020-11-06	118.32	119.199997	116.129997	118.690002	117.639847	114,457,900
2020-11-09	120.5	121.989998	116.050003	116.32	115.29081	154,515,300
2020-11-10	115.550003	117.589996	114.129997	115.970001	114.943909	138,023,400
2020-11-11	117.190002	119.629997	116.440002	119.489998	118.432762	112,295,000
2020-11-12	119.620003	120.529999	118.57	119.209999	118.155235	103,162,300
2020-11-13	119.440002	119.669998	117.870003	119.260002	118.204796	81,581,900
2020-11-16	118.919998	120.989998	118.150002	120.300003	119.235603	91,183,000
2020-11-17	119.550003	120.669998	118.959999	119.389999	118.333649	74,271,000
2020-11-18	118.610001	119.82	118	118.029999	116.98568	76,322,100
2020-11-19	117.589996	119.059998	116.809998	118.639999	117.590294	74,113,000
2020-11-20	118.639999	118.769997	117.290001	117.339996	116.301781	73,604,300
2020-11-23	117.18	117.620003	113.75	113.849998	112.842659	127,959,300
2020-11-24	113.910004	115.849998	112.589996	115.169998	114.150986	113,874,200
2020-11-25	115.550003	116.75	115.169998	116.029999	115.00338	76,499,200
2020-11-27	116.57	117.489998	116.220001	116.589996	115.558418	46,691,300
2020-11-30	116.970001	120.970001	116.809998	119.050003	117.996658	169,410,200
2020-12-01	121.010002	123.470001	120.010002	122.720001	121.634186	127,728,200
2020-12-02	122.019997	123.370003	120.889999	123.080002	121.990997	89,004,200
2020-12-03	123.519997	123.779999	122.209999	122.940002	121.852234	78,967,600
2020-12-04	122.599998	122.860001	121.519997	122.25	121.168343	78,260,400
2020-12-07	122.309998	124.57	122.25	123.75	122.655075	86,712,000
2020-12-08	124.370003	124.980003	123.089996	124.379997	123.279495	82,225,500
2020-12-09	124.529999	125.949997	121	121.779999	120.702492	115,089,200
2020-12-10	120.5	123.870003	120.150002	123.239998	122.149574	81,312,200
2020-12-11	122.43	122.760002	120.550003	122.410004	121.326927	86,939,800
2020-12-14	122.599998	123.349998	121.540001	121.779999	120.702492	79,184,500
2020-12-15	124.339996	127.900002	124.129997	127.879997	126.74852	157,243,700
2020-12-16	127.410004	128.369995	126.559998	127.809998	126.679153	98,208,600
2020-12-17	128.899994	129.580002	128.039993	128.699997	127.561279	94,359,800
2020-12-18	128.960007	129.100006	126.120003	126.660004	125.53933	192,541,500
2020-12-21	125.019997	128.309998	123.449997	128.229996	127.095428	121,251,600
2020-12-22	131.610001	134.410004	129.649994	131.880005	130.71312	168,904,800
2020-12-23	132.160004	132.429993	130.779999	130.960007	129.80127	88,223,700
2020-12-24	131.320007	133.460007	131.100006	131.970001	130.802338	54,930,100
2020-12-28	133.990005	137.339996	133.509995	136.690002	135.480576	124,486,200
2020-12-29	138.050003	138.789993	134.339996	134.869995	133.676666	121,047,300
2020-12-30	135.580002	135.990005	133.399994	133.720001	132.53685	96,452,100
2020-12-31	134.080002	134.740005	131.720001	132.690002	131.515961	99,116,600