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
2021-01-04	133.520004	133.610001	126.760002	129.410004	128.264999	143,301,900
2021-01-05	128.889999	131.740005	128.429993	131.009995	129.850845	97,664,900
2021-01-06	127.720001	131.050003	126.379997	126.599998	125.479851	155,088,000
2021-01-07	128.360001	131.630005	127.860001	130.919998	129.761627	109,578,200
2021-01-08	132.429993	132.630005	130.229996	132.050003	130.881622	105,158,200
2021-01-11	129.190002	130.169998	128.5	128.979996	127.838799	100,384,500
2021-01-12	128.5	129.690002	126.860001	128.800003	127.660378	91,951,100
2021-01-13	128.759995	131.449997	128.490005	130.889999	129.731903	88,636,800
2021-01-14	130.800003	131	128.759995	128.910004	127.769432	90,221,800
2021-01-15	128.779999	130.220001	127	127.139999	126.015068	111,598,500
2021-01-19	127.779999	128.710007	126.940002	127.830002	126.698967	90,757,300
2021-01-20	128.660004	132.490005	128.550003	132.029999	130.861816	104,319,500
2021-01-21	133.800003	139.669998	133.589996	136.869995	135.658981	120,150,900
2021-01-22	136.279999	139.850006	135.020004	139.070007	137.839523	114,459,400
2021-01-25	143.070007	145.089996	136.539993	142.919998	141.655472	157,611,700
2021-01-26	143.600006	144.300003	141.369995	143.160004	141.893356	98,390,600
2021-01-27	143.429993	144.300003	140.410004	142.059998	140.80307	140,843,800
2021-01-28	139.520004	141.990005	136.699997	137.089996	135.877029	142,621,100
2021-01-29	135.830002	136.740005	130.210007	131.960007	130.792435	177,523,800
2021-02-01	133.75	135.380005	130.929993	134.139999	132.953125	106,239,800
2021-02-02	135.729996	136.309998	134.610001	134.990005	133.795639	83,305,400
2021-02-03	135.759995	135.770004	133.610001	133.940002	132.754913	89,880,900
2021-02-04	136.300003	137.399994	134.589996	137.389999	136.174377	84,183,100
2021-02-05	137.350006	137.419998	135.860001	136.759995	135.752502	75,693,800
2021-02-08	136.029999	136.960007	134.919998	136.910004	135.901398	71,297,200
2021-02-09	136.619995	137.880005	135.850006	136.009995	135.008041	76,774,200
2021-02-10	136.479996	136.990005	134.399994	135.389999	134.392593	73,046,600
2021-02-11	135.899994	136.389999	133.770004	135.130005	134.134521	64,280,000
2021-02-12	134.350006	135.529999	133.690002	135.369995	134.372742	60,145,100
2021-02-16	135.490005	136.009995	132.789993	133.190002	132.208817	80,576,300
2021-02-17	131.25	132.220001	129.470001	130.839996	129.876114	97,918,500
2021-02-18	129.199997	130	127.410004	129.710007	128.754471	96,856,700
2021-02-19	130.240005	130.710007	128.800003	129.869995	128.913254	87,668,800
2021-02-22	128.009995	129.720001	125.599998	126	125.071777	103,916,400
2021-02-23	123.760002	126.709999	118.389999	125.860001	124.932816	158,273,000
2021-02-24	124.940002	125.559998	122.230003	125.349998	124.426559	111,039,900
2021-02-25	124.68	126.459999	120.540001	120.989998	120.098679	148,199,500
2021-02-26	122.589996	124.849998	121.199997	121.260002	120.366692	164,560,400
2021-03-01	123.75	127.93	122.790001	127.790001	126.848595	116,307,900
2021-03-02	128.410004	128.720001	125.010002	125.120003	124.198265	102,260,900
2021-03-03	124.809998	125.709999	121.839996	122.059998	121.160797	112,966,300
2021-03-04	121.75	123.599998	118.620003	120.129997	119.245026	178,155,000
2021-03-05	120.980003	121.940002	117.57	121.419998	120.52552	153,766,600
2021-03-08	120.93	121	116.209999	116.360001	115.5028	154,376,600
2021-03-09	119.029999	122.059998	118.790001	121.089996	120.197952	129,525,800
2021-03-10	121.690002	122.169998	119.449997	119.980003	119.096138	111,943,300
2021-03-11	122.540001	123.209999	121.260002	121.959999	121.061539	103,026,500
2021-03-12	120.400002	121.169998	119.160004	121.029999	120.13839	88,105,100
2021-03-15	121.410004	124	120.419998	123.989998	123.076584	92,403,800
2021-03-16	125.699997	127.220001	124.720001	125.57	124.644943	115,227,900
2021-03-17	124.050003	125.860001	122.339996	124.760002	123.840912	111,932,600
2021-03-18	122.879997	123.18	120.32	120.529999	119.642075	121,229,700
2021-03-19	119.900002	121.43	119.68	119.989998	119.106056	185,549,500
2021-03-22	120.330002	123.870003	120.260002	123.389999	122.48101	111,912,300
2021-03-23	123.330002	124.239998	122.139999	122.540001	121.637276	95,467,100
2021-03-24	122.82	122.900002	120.07	120.089996	119.205315	88,530,500
2021-03-25	119.540001	121.660004	119	120.589996	119.70163	98,844,700
2021-03-26	120.349998	121.480003	118.919998	121.209999	120.31707	94,071,200
2021-03-29	121.650002	122.580002	120.730003	121.389999	120.495735	80,819,200
2021-03-30	120.110001	120.400002	118.860001	119.900002	119.016724	85,671,900
2021-03-31	121.650002	123.519997	121.150002	122.150002	121.250145	118,323,800
2021-04-01	123.660004	124.18	122.489998	123	122.09388	75,089,100
2021-04-05	123.870003	126.160004	123.07	125.900002	124.972527	88,651,200
2021-04-06	126.5	127.129997	125.650002	126.209999	125.280235	80,171,300
2021-04-07	125.830002	127.919998	125.139999	127.900002	126.957779	83,466,700
2021-04-08	128.949997	130.389999	128.520004	130.360001	129.399658	88,844,600
2021-04-09	129.800003	133.039993	129.470001	133	132.020218	106,686,700
2021-04-12	132.520004	132.850006	130.630005	131.240005	130.273163	91,420,000
2021-04-13	132.440002	134.660004	131.929993	134.429993	133.439682	91,266,500
2021-04-14	134.940002	135	131.660004	132.029999	131.057358	87,222,800
2021-04-15	133.820007	135	133.639999	134.5	133.509155	89,347,100
2021-04-16	134.300003	134.669998	133.279999	134.160004	133.171661	84,922,400
2021-04-19	133.509995	135.470001	133.339996	134.839996	133.846664	94,264,200
2021-04-20	135.020004	135.529999	131.809998	133.110001	132.12941	94,812,300
2021-04-21	132.360001	133.75	131.300003	133.5	132.51651	68,847,100
2021-04-22	133.039993	134.149994	131.410004	131.940002	130.968033	84,566,500
2021-04-23	132.160004	135.119995	132.160004	134.320007	133.33049	78,657,500
2021-04-26	134.830002	135.059998	133.559998	134.720001	133.727539	66,905,100
2021-04-27	135.009995	135.410004	134.110001	134.389999	133.399963	66,015,800
2021-04-28	134.309998	135.020004	133.080002	133.580002	132.595947	107,760,100
2021-04-29	136.470001	137.070007	132.449997	133.479996	132.496674	151,101,000
2021-04-30	131.779999	133.559998	131.070007	131.460007	130.491562	109,839,500
2021-05-03	132.039993	134.070007	131.830002	132.539993	131.563583	75,135,100
2021-05-04	131.190002	131.490005	126.699997	127.849998	126.90815	137,564,700
2021-05-05	129.199997	130.449997	127.970001	128.100006	127.156319	84,000,900
2021-05-06	127.889999	129.75	127.129997	129.740005	128.784241	78,128,300
2021-05-07	130.850006	131.259995	129.479996	130.210007	129.470306	78,973,300
2021-05-10	129.410004	129.539993	126.809998	126.849998	126.129395	88,071,200
2021-05-11	123.5	126.269997	122.769997	125.910004	125.19474	126,142,800
2021-05-12	123.400002	124.639999	122.25	122.769997	122.072563	112,172,300
2021-05-13	124.580002	126.150002	124.260002	124.970001	124.260071	105,861,300
2021-05-14	126.25	127.889999	125.849998	127.449997	126.72599	81,918,000
2021-05-17	126.82	126.93	125.169998	126.269997	125.552689	74,244,600
2021-05-18	126.559998	126.989998	124.779999	124.849998	124.140747	63,342,900
2021-05-19	123.160004	124.919998	122.860001	124.690002	123.981667	92,612,000
2021-05-20	125.230003	127.720001	125.099998	127.309998	126.586777	76,857,100
2021-05-21	127.82	128	125.209999	125.43	124.717468	79,295,400
2021-05-24	126.010002	127.940002	125.940002	127.099998	126.377968	63,092,900
2021-05-25	127.82	128.320007	126.32	126.900002	126.179108	72,009,500
2021-05-26	126.959999	127.389999	126.419998	126.849998	126.129395	56,575,900