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
2022-12-28	129.669998	131.029999	125.870003	126.040001	125.847855	85,438,400
2022-12-29	127.989998	130.479996	127.730003	129.610001	129.412415	75,703,700
2022-12-30	128.410004	129.949997	127.43	129.929993	129.731918	77,034,200
2023-01-03	130.279999	130.899994	124.169998	125.07	124.879326	112,117,500
2023-01-04	126.889999	128.660004	125.080002	126.360001	126.167366	89,113,600
2023-01-05	127.129997	127.769997	124.760002	125.019997	124.829399	80,962,700
2023-01-06	126.010002	130.289993	124.889999	129.619995	129.422394	87,754,700
2023-01-09	130.470001	133.410004	129.889999	130.149994	129.951584	70,790,800
2023-01-10	130.259995	131.259995	128.119995	130.729996	130.530701	63,896,200
2023-01-11	131.25	133.509995	130.460007	133.490005	133.286499	69,458,900
2023-01-12	133.880005	134.259995	131.440002	133.410004	133.206619	71,379,600
2023-01-13	132.029999	134.919998	131.660004	134.759995	134.55455	57,809,700
2023-01-17	134.830002	137.289993	134.130005	135.940002	135.732758	63,646,600
2023-01-18	136.820007	138.610001	135.029999	135.210007	135.003876	69,672,800
2023-01-19	134.080002	136.25	133.770004	135.270004	135.063782	58,280,400
2023-01-20	135.279999	138.020004	134.220001	137.869995	137.659805	80,223,600
2023-01-23	138.119995	143.320007	137.899994	141.110001	140.894882	81,760,300
2023-01-24	140.309998	143.160004	140.300003	142.529999	142.312714	66,435,100
2023-01-25	140.889999	142.429993	138.809998	141.860001	141.643738	65,799,300
2023-01-26	143.169998	144.25	141.899994	143.960007	143.74054	54,105,100
2023-01-27	143.160004	147.229996	143.080002	145.929993	145.70752	70,555,800
2023-01-30	144.960007	145.550003	142.850006	143	142.781998	64,015,300
2023-01-31	142.699997	144.339996	142.279999	144.289993	144.070023	65,874,500
2023-02-01	143.970001	146.610001	141.320007	145.429993	145.208282	77,663,600
2023-02-02	148.899994	151.179993	148.169998	150.820007	150.590088	118,339,000
2023-02-03	148.029999	157.380005	147.830002	154.5	154.264465	154,357,300
2023-02-06	152.570007	153.100006	150.779999	151.729996	151.498688	69,858,300
2023-02-07	150.639999	155.229996	150.639999	154.649994	154.41423	83,322,600
2023-02-08	153.880005	154.580002	151.169998	151.919998	151.6884	64,120,100
2023-02-09	153.779999	154.330002	150.419998	150.869995	150.639999	56,007,100
2023-02-10	149.460007	151.339996	149.220001	151.009995	151.009995	57,450,700
2023-02-13	150.949997	154.259995	150.919998	153.850006	153.850006	62,199,000
2023-02-14	152.119995	153.770004	150.860001	153.199997	153.199997	61,707,600
2023-02-15	153.110001	155.5	152.880005	155.330002	155.330002	65,573,800
2023-02-16	153.509995	156.330002	153.350006	153.710007	153.710007	68,167,900
2023-02-17	152.350006	153	150.850006	152.550003	152.550003	59,144,100
2023-02-21	150.199997	151.300003	148.410004	148.479996	148.479996	58,867,200
2023-02-22	148.869995	149.949997	147.160004	148.910004	148.910004	51,011,300
2023-02-23	150.089996	150.339996	147.240005	149.399994	149.399994	48,394,200
2023-02-24	147.110001	147.190002	145.720001	146.710007	146.710007	55,469,600
2023-02-27	147.710007	149.169998	147.449997	147.919998	147.919998	44,998,500
2023-02-28	147.050003	149.080002	146.830002	147.410004	147.410004	50,547,000
2023-03-01	146.830002	147.229996	145.009995	145.309998	145.309998	55,479,000
2023-03-02	144.380005	146.710007	143.899994	145.910004	145.910004	52,238,100
2023-03-03	148.039993	151.110001	147.330002	151.029999	151.029999	70,732,300
2023-03-06	153.789993	156.300003	153.460007	153.830002	153.830002	87,558,000
2023-03-07	153.699997	154.029999	151.130005	151.600006	151.600006	56,182,000
2023-03-08	152.809998	153.470001	151.830002	152.869995	152.869995	47,204,800
2023-03-09	153.559998	154.539993	150.229996	150.589996	150.589996	53,833,600
2023-03-10	150.210007	150.940002	147.610001	148.5	148.5	68,572,400
2023-03-13	147.809998	153.139999	147.699997	150.470001	150.470001	84,457,100
2023-03-14	151.279999	153.399994	150.100006	152.589996	152.589996	73,695,900
2023-03-15	151.190002	153.25	149.919998	152.990005	152.990005	77,167,900
2023-03-16	152.160004	156.460007	151.639999	155.850006	155.850006	76,161,100
2023-03-17	156.080002	156.740005	154.279999	155	155	98,944,600
2023-03-20	155.070007	157.820007	154.149994	157.399994	157.399994	73,641,400
2023-03-21	157.320007	159.399994	156.539993	159.279999	159.279999	73,938,300
2023-03-22	159.300003	162.139999	157.809998	157.830002	157.830002	75,701,800
2023-03-23	158.830002	161.550003	157.679993	158.929993	158.929993	67,622,100
2023-03-24	158.860001	160.339996	157.850006	160.25	160.25	59,196,500
2023-03-27	159.940002	160.770004	157.869995	158.279999	158.279999	52,390,300
2023-03-28	157.970001	158.490005	155.979996	157.649994	157.649994	45,992,200
2023-03-29	159.369995	161.050003	159.350006	160.770004	160.770004	51,305,700
2023-03-30	161.529999	162.470001	161.270004	162.360001	162.360001	49,501,700
2023-03-31	162.440002	165	161.910004	164.899994	164.899994	68,694,700