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
2021-05-27	126.440002	127.639999	125.080002	125.279999	124.568314	94,625,600
2021-05-28	125.57	125.800003	124.550003	124.610001	123.902115	71,311,100
2021-06-01	125.080002	125.349998	123.940002	124.279999	123.573997	67,637,100
2021-06-02	124.279999	125.239998	124.050003	125.059998	124.349556	59,278,900
2021-06-03	124.68	124.849998	123.129997	123.540001	122.838203	76,229,200
2021-06-04	124.07	126.160004	123.849998	125.889999	125.17485	75,169,300
2021-06-07	126.169998	126.32	124.830002	125.900002	125.184792	71,057,600
2021-06-08	126.599998	128.460007	126.209999	126.739998	126.020012	74,403,800
2021-06-09	127.209999	127.75	126.519997	127.129997	126.407799	56,877,900
2021-06-10	127.019997	128.190002	125.940002	126.110001	125.393593	71,186,400
2021-06-11	126.529999	127.440002	126.099998	127.349998	126.626549	53,522,400
2021-06-14	127.82	130.539993	127.07	130.479996	129.73877	96,906,500
2021-06-15	129.940002	130.600006	129.389999	129.639999	128.903534	62,746,300
2021-06-16	130.369995	130.889999	128.460007	130.149994	129.410645	91,815,000
2021-06-17	129.800003	132.550003	129.649994	131.789993	131.041321	96,721,700
2021-06-18	130.710007	131.509995	130.240005	130.460007	129.718887	108,953,300
2021-06-21	130.300003	132.410004	129.210007	132.300003	131.548431	79,663,300
2021-06-22	132.130005	134.080002	131.619995	133.979996	133.218872	74,783,600
2021-06-23	133.770004	134.320007	133.229996	133.699997	132.940491	60,214,200
2021-06-24	134.449997	134.639999	132.929993	133.410004	132.65213	68,711,000
2021-06-25	133.460007	133.889999	132.809998	133.110001	132.353836	70,783,700
2021-06-28	133.410004	135.25	133.350006	134.779999	134.014359	62,111,300
2021-06-29	134.800003	136.490005	134.350006	136.330002	135.555542	64,556,100
2021-06-30	136.169998	137.410004	135.869995	136.960007	136.181961	63,261,400
2021-07-01	136.600006	137.330002	135.759995	137.270004	136.490204	52,485,800
2021-07-02	137.899994	140	137.75	139.960007	139.164917	78,852,600
2021-07-06	140.070007	143.149994	140.070007	142.020004	141.213211	108,181,800
2021-07-07	143.539993	144.889999	142.660004	144.570007	143.748734	104,911,600
2021-07-08	141.580002	144.059998	140.669998	143.240005	142.426285	105,575,500
2021-07-09	142.75	145.649994	142.649994	145.110001	144.285675	99,890,800
2021-07-12	146.210007	146.320007	144	144.5	143.679123	76,299,700
2021-07-13	144.029999	147.460007	143.630005	145.639999	144.812653	100,827,100
2021-07-14	148.100006	149.570007	147.679993	149.149994	148.302704	127,050,800
2021-07-15	149.240005	150	147.089996	148.479996	147.63652	106,820,300
2021-07-16	148.460007	149.759995	145.880005	146.389999	145.558395	93,251,400
2021-07-19	143.75	144.070007	141.669998	142.449997	141.640762	121,434,600
2021-07-20	143.460007	147.100006	142.960007	146.149994	145.319748	96,350,000
2021-07-21	145.529999	146.130005	144.630005	145.399994	144.574005	74,993,500
2021-07-22	145.940002	148.199997	145.809998	146.800003	145.966064	77,338,200
2021-07-23	147.550003	148.720001	146.919998	148.559998	147.716049	71,447,400
2021-07-26	148.270004	149.830002	147.699997	148.990005	148.143631	72,434,100
2021-07-27	149.119995	149.210007	145.550003	146.770004	145.936249	104,818,600
2021-07-28	144.809998	146.970001	142.539993	144.979996	144.156387	118,931,200
2021-07-29	144.690002	146.550003	144.580002	145.639999	144.812653	56,699,500
2021-07-30	144.380005	146.330002	144.110001	145.860001	145.031403	70,440,600
2021-08-02	146.360001	146.949997	145.25	145.520004	144.693344	62,880,000
2021-08-03	145.809998	148.039993	145.179993	147.360001	146.522888	64,786,600
2021-08-04	147.270004	147.789993	146.279999	146.949997	146.115219	56,368,300
2021-08-05	146.979996	147.839996	146.169998	147.059998	146.224579	46,397,700
2021-08-06	146.350006	147.110001	145.630005	146.139999	145.527527	54,126,800
2021-08-09	146.199997	146.699997	145.520004	146.089996	145.477722	48,908,700
2021-08-10	146.440002	147.710007	145.300003	145.600006	144.989792	69,023,100
2021-08-11	146.050003	146.720001	145.529999	145.860001	145.248703	48,493,500
2021-08-12	146.190002	149.050003	145.839996	148.889999	148.266006	72,282,600
2021-08-13	148.970001	149.440002	148.270004	149.100006	148.475128	59,375,000
2021-08-16	148.539993	151.190002	146.470001	151.119995	150.486649	103,296,000
2021-08-17	150.229996	151.679993	149.089996	150.190002	149.560562	92,229,700
2021-08-18	149.800003	150.720001	146.149994	146.360001	145.746613	86,326,000
2021-08-19	145.029999	148	144.5	146.699997	146.085175	86,960,300
2021-08-20	147.440002	148.5	146.779999	148.190002	147.568924	60,549,600
2021-08-23	148.309998	150.190002	147.889999	149.710007	149.082581	60,131,800
2021-08-24	149.449997	150.860001	149.149994	149.619995	148.992935	48,606,400
2021-08-25	149.809998	150.320007	147.800003	148.360001	147.73822	58,991,300
2021-08-26	148.350006	149.119995	147.509995	147.539993	146.921646	48,597,200
2021-08-27	147.479996	148.75	146.830002	148.600006	147.977219	55,802,400
2021-08-30	149	153.490005	148.610001	153.119995	152.478256	90,956,700
2021-08-31	152.660004	152.800003	151.289993	151.830002	151.19368	86,453,100
2021-09-01	152.830002	154.979996	152.339996	152.509995	151.870819	80,313,700
2021-09-02	153.869995	154.720001	152.399994	153.649994	153.006042	71,115,500
2021-09-03	153.759995	154.630005	153.089996	154.300003	153.65332	57,808,700
2021-09-07	154.970001	157.259995	154.389999	156.690002	156.033325	82,278,300
2021-09-08	156.979996	157.039993	153.979996	155.110001	154.459915	74,420,200
2021-09-09	155.490005	156.110001	153.949997	154.070007	153.424286	57,305,700
2021-09-10	155	155.479996	148.699997	148.970001	148.345657	140,893,200
2021-09-13	150.630005	151.419998	148.75	149.550003	148.923233	102,404,300
2021-09-14	150.350006	151.070007	146.910004	148.119995	147.499222	109,296,300
2021-09-15	148.559998	149.440002	146.369995	149.029999	148.405396	83,281,300
2021-09-16	148.440002	148.970001	147.220001	148.789993	148.166397	68,034,100
2021-09-17	148.820007	148.820007	145.759995	146.059998	145.447845	129,868,800
2021-09-20	143.800003	144.839996	141.270004	142.940002	142.340927	123,478,900
2021-09-21	143.929993	144.600006	142.779999	143.429993	142.828873	75,834,000
2021-09-22	144.449997	146.429993	143.699997	145.850006	145.238739	76,404,300
2021-09-23	146.649994	147.080002	145.639999	146.830002	146.21463	64,838,200
2021-09-24	145.660004	147.470001	145.559998	146.919998	146.304245	53,477,900
2021-09-27	145.470001	145.960007	143.820007	145.369995	144.760757	74,150,700
2021-09-28	143.25	144.75	141.690002	141.910004	141.315262	108,972,300
2021-09-29	142.470001	144.449997	142.029999	142.830002	142.2314	74,602,000
2021-09-30	143.660004	144.380005	141.279999	141.5	140.906967	89,056,700
2021-10-01	141.899994	142.919998	139.110001	142.649994	142.052139	94,639,600
2021-10-04	141.759995	142.210007	138.270004	139.139999	138.556854	98,322,000
2021-10-05	139.490005	142.240005	139.360001	141.110001	140.518616	80,861,100
2021-10-06	139.470001	142.149994	138.369995	142	141.404877	83,221,100
2021-10-07	143.059998	144.220001	142.720001	143.289993	142.689453	61,732,700
2021-10-08	144.029999	144.179993	142.559998	142.899994	142.301086	58,773,200
2021-10-11	142.270004	144.809998	141.809998	142.809998	142.211487	64,452,200
2021-10-12	143.229996	143.25	141.039993	141.509995	140.916916	73,035,900
2021-10-13	141.240005	141.399994	139.199997	140.910004	140.319443	78,762,700
2021-10-14	142.110001	143.880005	141.509995	143.759995	143.157486	69,907,100
2021-10-15	143.770004	144.899994	143.509995	144.839996	144.232986	67,940,300
2021-10-18	143.449997	146.839996	143.160004	146.550003	145.935806	85,589,200