Datasets:

chrisaydat
/

applestockpricehistory

Dataset card Viewer Files Files and versions Community

Split (1)

train · 10.7k 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 0.04 181	Volume int64 0 7.42B
2022-08-05	163.210007	165.850006	163	165.350006	164.824509	56,697,000
2022-08-08	166.369995	167.809998	164.199997	164.869995	164.346024	60,276,900
2022-08-09	164.020004	165.820007	163.25	164.919998	164.395874	63,135,500
2022-08-10	167.679993	169.339996	166.899994	169.240005	168.702148	70,170,500
2022-08-11	170.059998	170.990005	168.190002	168.490005	167.954529	57,149,200
2022-08-12	169.820007	172.169998	169.399994	172.100006	171.553055	68,039,400
2022-08-15	171.520004	173.389999	171.350006	173.190002	172.639587	54,091,700
2022-08-16	172.779999	173.710007	171.660004	173.029999	172.480103	56,377,100
2022-08-17	172.770004	176.149994	172.570007	174.550003	173.99527	79,542,000
2022-08-18	173.75	174.899994	173.119995	174.149994	173.596527	62,290,100
2022-08-19	173.029999	173.740005	171.309998	171.520004	170.974884	70,346,300
2022-08-22	169.690002	169.860001	167.139999	167.570007	167.037445	69,026,800
2022-08-23	167.080002	168.710007	166.649994	167.229996	166.698517	54,147,100
2022-08-24	167.320007	168.110001	166.25	167.529999	166.997574	53,841,500
2022-08-25	168.779999	170.139999	168.350006	170.029999	169.489624	51,218,200
2022-08-26	170.570007	171.050003	163.559998	163.619995	163.100006	78,961,000
2022-08-29	161.149994	162.899994	159.820007	161.380005	160.867111	73,314,000
2022-08-30	162.130005	162.559998	157.720001	158.910004	158.404968	77,906,200
2022-08-31	160.309998	160.580002	157.139999	157.220001	156.720337	87,991,100
2022-09-01	156.639999	158.419998	154.669998	157.960007	157.457993	74,229,900
2022-09-02	159.75	160.360001	154.970001	155.809998	155.314819	76,957,800
2022-09-06	156.470001	157.089996	153.690002	154.529999	154.038895	73,714,800
2022-09-07	154.820007	156.669998	153.610001	155.960007	155.464355	87,449,600
2022-09-08	154.639999	156.360001	152.679993	154.460007	153.969116	84,923,800
2022-09-09	155.470001	157.820007	154.75	157.369995	156.869858	68,028,800
2022-09-12	159.589996	164.259995	159.300003	163.429993	162.910599	104,956,000
2022-09-13	159.899994	160.539993	153.369995	153.839996	153.351074	122,656,600
2022-09-14	154.789993	157.100006	153.610001	155.309998	154.816406	87,965,400
2022-09-15	154.649994	155.240005	151.380005	152.369995	151.885757	90,481,100
2022-09-16	151.210007	151.350006	148.369995	150.699997	150.221069	162,278,800
2022-09-19	149.309998	154.559998	149.100006	154.479996	153.989044	81,474,200
2022-09-20	153.399994	158.080002	153.080002	156.899994	156.401352	107,689,800
2022-09-21	157.339996	158.740005	153.600006	153.720001	153.231461	101,696,800
2022-09-22	152.380005	154.470001	150.910004	152.740005	152.254593	86,652,500
2022-09-23	151.190002	151.470001	148.559998	150.429993	149.95192	96,029,900
2022-09-26	149.660004	153.770004	149.639999	150.770004	150.290848	93,339,400
2022-09-27	152.740005	154.720001	149.949997	151.759995	151.277695	84,442,700
2022-09-28	147.639999	150.639999	144.839996	149.839996	149.363785	146,691,400
2022-09-29	146.100006	146.720001	140.679993	142.479996	142.027176	128,138,200
2022-09-30	141.279999	143.100006	138	138.199997	137.760773	124,925,300
2022-10-03	138.210007	143.070007	137.690002	142.449997	141.997284	114,311,700
2022-10-04	145.029999	146.220001	144.259995	146.100006	145.635681	87,830,100
2022-10-05	144.070007	147.380005	143.009995	146.399994	145.934723	79,471,000
2022-10-06	145.809998	147.539993	145.220001	145.429993	144.967804	68,402,200
2022-10-07	142.539993	143.100006	139.449997	140.089996	139.644775	85,925,600
2022-10-10	140.419998	141.889999	138.570007	140.419998	139.97374	74,899,000
2022-10-11	139.899994	141.350006	138.220001	138.979996	138.5383	77,033,700
2022-10-12	139.130005	140.360001	138.160004	138.339996	137.90033	70,433,700
2022-10-13	134.990005	143.589996	134.369995	142.990005	142.535568	113,224,000
2022-10-14	144.309998	144.520004	138.190002	138.380005	137.940216	88,598,000
2022-10-17	141.070007	142.899994	140.270004	142.410004	141.957413	85,250,900
2022-10-18	145.490005	146.699997	140.610001	143.75	143.293152	99,136,600
2022-10-19	141.690002	144.949997	141.5	143.860001	143.402802	61,758,300
2022-10-20	143.020004	145.889999	142.649994	143.389999	142.934296	64,522,000
2022-10-21	142.869995	147.850006	142.649994	147.270004	146.801956	86,548,600
2022-10-24	147.190002	150.229996	146	149.449997	148.975021	75,981,900
2022-10-25	150.089996	152.490005	149.360001	152.339996	151.85585	74,732,300
2022-10-26	150.960007	151.990005	148.039993	149.350006	148.875351	88,194,300
2022-10-27	148.070007	149.050003	144.130005	144.800003	144.339813	109,180,200
2022-10-28	148.199997	157.5	147.820007	155.740005	155.245056	164,762,400
2022-10-31	153.160004	154.240005	151.919998	153.339996	152.852676	97,943,200
2022-11-01	155.080002	155.449997	149.130005	150.649994	150.171219	80,379,300
2022-11-02	148.949997	152.169998	145	145.029999	144.569077	93,604,600
2022-11-03	142.059998	142.800003	138.75	138.880005	138.438629	97,918,500
2022-11-04	142.089996	142.669998	134.380005	138.380005	138.169037	140,814,800
2022-11-07	137.110001	139.149994	135.669998	138.919998	138.708206	83,374,600
2022-11-08	140.410004	141.429993	137.490005	139.5	139.287338	89,908,500
2022-11-09	138.5	138.550003	134.589996	134.869995	134.664383	74,917,800
2022-11-10	141.240005	146.869995	139.5	146.869995	146.646088	118,854,000
2022-11-11	145.820007	150.009995	144.369995	149.699997	149.471771	93,979,700
2022-11-14	148.970001	150.279999	147.429993	148.279999	148.05394	73,374,100
2022-11-15	152.220001	153.589996	148.559998	150.039993	149.811249	89,868,300
2022-11-16	149.130005	149.869995	147.289993	148.789993	148.563156	64,218,300
2022-11-17	146.429993	151.479996	146.149994	150.720001	150.490234	80,389,400
2022-11-18	152.309998	152.699997	149.970001	151.289993	151.059357	74,829,600
2022-11-21	150.160004	150.369995	147.720001	148.009995	147.784348	58,724,100
2022-11-22	148.130005	150.419998	146.929993	150.179993	149.951035	51,804,100
2022-11-23	149.449997	151.830002	149.339996	151.070007	150.839706	58,301,400
2022-11-25	148.309998	148.880005	147.119995	148.110001	147.884201	35,195,900
2022-11-28	145.139999	146.639999	143.380005	144.220001	144.000137	69,246,000
2022-11-29	144.289993	144.809998	140.350006	141.169998	140.954788	83,763,800
2022-11-30	141.399994	148.720001	140.550003	148.029999	147.804321	111,380,900
2022-12-01	148.210007	149.130005	146.610001	148.309998	148.083893	71,250,400
2022-12-02	145.960007	148	145.649994	147.809998	147.584656	65,447,400
2022-12-05	147.770004	150.919998	145.770004	146.630005	146.406464	68,826,400
2022-12-06	147.070007	147.300003	141.919998	142.910004	142.692139	64,727,200
2022-12-07	142.190002	143.369995	140	140.940002	140.725143	69,721,100
2022-12-08	142.360001	143.520004	141.100006	142.649994	142.432526	62,128,300
2022-12-09	142.339996	145.570007	140.899994	142.160004	141.943283	76,097,000
2022-12-12	142.699997	144.5	141.059998	144.490005	144.26973	70,462,700
2022-12-13	149.5	149.970001	144.240005	145.470001	145.24823	93,886,200
2022-12-14	145.350006	146.660004	141.160004	143.210007	142.991684	82,291,200
2022-12-15	141.110001	141.800003	136.029999	136.5	136.291901	98,931,900
2022-12-16	136.690002	137.649994	133.729996	134.509995	134.304932	160,156,900
2022-12-19	135.110001	135.199997	131.320007	132.369995	132.168198	79,592,600
2022-12-20	131.389999	133.25	129.889999	132.300003	132.098312	77,432,800
2022-12-21	132.979996	136.809998	132.75	135.449997	135.2435	85,928,000
2022-12-22	134.350006	134.559998	130.300003	132.229996	132.028412	77,852,100
2022-12-23	130.919998	132.419998	129.639999	131.860001	131.658981	63,814,900
2022-12-27	131.380005	131.410004	128.720001	130.029999	129.831772	69,007,800