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
2020-03-19	61.8475	63.209999	60.6525	61.195	60.276947	271,857,200
2020-03-20	61.794998	62.9575	57	57.310001	56.450237	401,693,200
2020-03-23	57.02	57.125	53.1525	56.092499	55.250996	336,752,800
2020-03-24	59.09	61.922501	58.575001	61.720001	60.794067	287,531,200
2020-03-25	62.6875	64.5625	61.075001	61.380001	60.459171	303,602,000
2020-03-26	61.630001	64.669998	61.59	64.610001	63.640713	252,087,200
2020-03-27	63.1875	63.967499	61.762501	61.935001	61.005852	204,216,800
2020-03-30	62.685001	63.880001	62.349998	63.702499	62.74683	167,976,400
2020-03-31	63.900002	65.622498	63	63.572498	62.618774	197,002,000
2020-04-01	61.625	62.18	59.782501	60.227501	59.323967	176,218,400
2020-04-02	60.084999	61.287498	59.224998	61.232498	60.313881	165,934,000
2020-04-03	60.700001	61.424999	59.7425	60.352501	59.447083	129,880,000
2020-04-06	62.724998	65.777496	62.345001	65.6175	64.633102	201,820,400
2020-04-07	67.699997	67.925003	64.75	64.857498	63.884491	202,887,200
2020-04-08	65.684998	66.842499	65.307503	66.517502	65.519592	168,895,200
2020-04-09	67.175003	67.517502	66.175003	66.997498	65.992393	161,834,800
2020-04-13	67.077499	68.425003	66.457497	68.3125	67.287674	131,022,800
2020-04-14	70	72.0625	69.512497	71.762497	70.68589	194,994,800
2020-04-15	70.599998	71.582497	70.157501	71.107498	70.040733	131,154,400
2020-04-16	71.845001	72.050003	70.587502	71.672501	70.597267	157,125,200
2020-04-17	71.172501	71.737503	69.214996	70.699997	69.639336	215,250,000
2020-04-20	69.487503	70.419998	69.212502	69.232498	68.193863	130,015,200
2020-04-21	69.07	69.3125	66.357498	67.092499	66.085976	180,991,600
2020-04-22	68.402496	69.474998	68.050003	69.025002	67.989494	116,862,400
2020-04-23	68.967499	70.4375	68.717499	68.7575	67.725998	124,814,400
2020-04-24	69.300003	70.752502	69.25	70.7425	69.681206	126,161,200
2020-04-27	70.449997	71.135002	69.987503	70.792503	69.730469	117,087,600
2020-04-28	71.269997	71.457497	69.550003	69.644997	68.600182	112,004,800
2020-04-29	71.182503	72.417503	70.972504	71.932503	70.853363	137,280,800
2020-04-30	72.489998	73.6325	72.087502	73.449997	72.348091	183,064,000
2020-05-01	71.5625	74.75	71.462502	72.267502	71.183342	240,616,800
2020-05-04	72.292503	73.422501	71.580002	73.290001	72.190498	133,568,000
2020-05-05	73.764999	75.25	73.614998	74.389999	73.274002	147,751,200
2020-05-06	75.114998	75.809998	74.717499	75.157501	74.029984	142,333,600
2020-05-07	75.805	76.292503	75.4925	75.934998	74.795822	115,215,200
2020-05-08	76.410004	77.587502	76.072502	77.532501	76.576088	133,838,400
2020-05-11	77.025002	79.262497	76.809998	78.752502	77.781029	145,946,400
2020-05-12	79.457497	79.922501	77.727501	77.852501	76.892136	162,301,200
2020-05-13	78.037498	78.987503	75.802498	76.912498	75.963722	200,622,400
2020-05-14	76.127502	77.447502	75.3825	77.385002	76.430405	158,929,200
2020-05-15	75.087502	76.974998	75.052498	76.927498	75.978539	166,348,400
2020-05-18	78.292503	79.125	77.580002	78.739998	77.768684	135,178,400
2020-05-19	78.7575	79.629997	78.252502	78.285004	77.319305	101,729,600
2020-05-20	79.169998	79.879997	79.129997	79.807503	78.823021	111,504,800
2020-05-21	79.665001	80.222504	78.967499	79.212502	78.235359	102,688,800
2020-05-22	78.942497	79.807503	78.837502	79.722504	78.739059	81,803,200
2020-05-26	80.875	81.059998	79.125	79.182503	78.205719	125,522,000
2020-05-27	79.035004	79.677498	78.272499	79.527496	78.546471	112,945,200
2020-05-28	79.192497	80.860001	78.907501	79.5625	78.581032	133,560,800
2020-05-29	79.8125	80.287498	79.1175	79.485001	78.504501	153,532,400
2020-06-01	79.4375	80.587502	79.302498	80.462502	79.46994	80,791,200
2020-06-02	80.1875	80.860001	79.732498	80.834999	79.837845	87,642,800
2020-06-03	81.165001	81.550003	80.574997	81.279999	80.277344	104,491,200
2020-06-04	81.097504	81.404999	80.195	80.580002	79.585991	87,560,400
2020-06-05	80.837502	82.9375	80.807503	82.875	81.852684	137,250,400
2020-06-08	82.5625	83.400002	81.830002	83.364998	82.336632	95,654,400
2020-06-09	83.035004	86.402496	83.002502	85.997498	84.936653	147,712,400
2020-06-10	86.974998	88.692497	86.522499	88.209999	87.121864	166,651,600
2020-06-11	87.327499	87.764999	83.870003	83.974998	82.939102	201,662,400
2020-06-12	86.18	86.949997	83.555	84.699997	83.655167	200,146,000
2020-06-15	83.3125	86.419998	83.144997	85.747498	84.689735	138,808,800
2020-06-16	87.864998	88.300003	86.18	88.019997	86.934212	165,428,800
2020-06-17	88.787498	88.849998	87.772499	87.897499	86.813217	114,406,400
2020-06-18	87.852501	88.362503	87.305	87.932503	86.847786	96,820,400
2020-06-19	88.660004	89.139999	86.287498	87.43	86.351486	264,476,000
2020-06-22	87.834999	89.864998	87.787498	89.717499	88.610764	135,445,200
2020-06-23	91	93.095001	90.567497	91.6325	90.502144	212,155,600
2020-06-24	91.25	92.197502	89.629997	90.014999	88.904602	192,623,200
2020-06-25	90.175003	91.25	89.392502	91.209999	90.084854	137,522,400
2020-06-26	91.102501	91.330002	88.254997	88.407501	87.316933	205,256,800
2020-06-29	88.3125	90.542503	87.82	90.445	89.329308	130,646,000
2020-06-30	90.019997	91.495003	90	91.199997	90.074974	140,223,200
2020-07-01	91.279999	91.839996	90.977501	91.027496	89.904625	110,737,200
2020-07-02	91.962502	92.6175	90.910004	91.027496	89.904625	114,041,600
2020-07-06	92.5	93.945	92.467499	93.462502	92.30957	118,655,600
2020-07-07	93.852501	94.654999	93.057503	93.172501	92.023155	112,424,400
2020-07-08	94.18	95.375	94.089996	95.342499	94.166382	117,092,000
2020-07-09	96.262497	96.317497	94.672501	95.752502	94.571327	125,642,800
2020-07-10	95.334999	95.980003	94.705002	95.919998	94.736755	90,257,200
2020-07-13	97.264999	99.955002	95.2575	95.477501	94.299713	191,649,200
2020-07-14	94.839996	97.254997	93.877502	97.057503	95.860222	170,989,200
2020-07-15	98.989998	99.247498	96.489998	97.724998	96.519501	153,198,000
2020-07-16	96.5625	97.404999	95.904999	96.522499	95.331825	110,577,600
2020-07-17	96.987503	97.147499	95.839996	96.327499	95.139236	92,186,800
2020-07-20	96.417503	98.5	96.0625	98.357498	97.144188	90,318,000
2020-07-21	99.172501	99.25	96.7425	97	95.803436	103,433,200
2020-07-22	96.692497	97.974998	96.602501	97.272499	96.072563	89,001,600
2020-07-23	96.997498	97.077499	92.010002	92.845001	91.699684	197,004,400
2020-07-24	90.987503	92.970001	89.144997	92.614998	91.472527	185,438,800
2020-07-27	93.709999	94.904999	93.480003	94.809998	93.64045	121,214,000
2020-07-28	94.3675	94.550003	93.247498	93.252502	92.102173	103,625,600
2020-07-29	93.75	95.230003	93.712502	95.040001	93.867615	90,329,200
2020-07-30	94.1875	96.297501	93.767502	96.190002	95.003426	158,130,000
2020-07-31	102.885002	106.415001	100.824997	106.260002	104.949211	374,336,800
2020-08-03	108.199997	111.637497	107.892502	108.9375	107.593681	308,151,200
2020-08-04	109.1325	110.790001	108.387497	109.665001	108.312195	173,071,600
2020-08-05	109.377502	110.392502	108.897499	110.0625	108.704796	121,776,800
2020-08-06	110.404999	114.412498	109.797501	113.902496	112.497429	202,428,800
2020-08-07	113.205002	113.675003	110.292503	111.112503	109.93972	198,045,600
2020-08-10	112.599998	113.775002	110	112.727501	111.537666	212,403,600