Datasets:

tablegpt
/

AppleStockData2025

Unnamed: 0 stringlengths 10 10	Adj Close float64 0.04 259	Close float64 0.05 259	High float64 0.05 260	Low float64 0.05 258	Open float64 0.05 258	Volume int64 0 7.42B
1980-12-12	0.098834	0.128348	0.128906	0.128348	0.128348	469,033,600
1980-12-15	0.093678	0.121652	0.12221	0.121652	0.12221	175,884,800
1980-12-16	0.086802	0.112723	0.113281	0.112723	0.113281	105,728,000
1980-12-17	0.088951	0.115513	0.116071	0.115513	0.115513	86,441,600
1980-12-18	0.09153	0.118862	0.11942	0.118862	0.118862	73,449,600
1980-12-19	0.097116	0.126116	0.126674	0.126116	0.126116	48,630,400
1980-12-22	0.101842	0.132254	0.132813	0.132254	0.132254	37,363,200
1980-12-23	0.10614	0.137835	0.138393	0.137835	0.137835	46,950,400
1980-12-24	0.111726	0.145089	0.145647	0.145089	0.145089	48,003,200
1980-12-26	0.122039	0.158482	0.15904	0.158482	0.158482	55,574,400
1980-12-29	0.123758	0.160714	0.161272	0.160714	0.160714	93,161,600
1980-12-30	0.12075	0.156808	0.157366	0.156808	0.157366	68,880,000
1980-12-31	0.117313	0.152344	0.152902	0.152344	0.152902	35,750,400
1981-01-02	0.118602	0.154018	0.155134	0.154018	0.154018	21,660,800
1981-01-05	0.116024	0.15067	0.151228	0.15067	0.151228	35,728,000
1981-01-06	0.110866	0.143973	0.144531	0.143973	0.144531	45,158,400
1981-01-07	0.10614	0.137835	0.138393	0.137835	0.138393	55,686,400
1981-01-08	0.103992	0.135045	0.135603	0.135045	0.135603	39,827,200
1981-01-09	0.109577	0.142299	0.142857	0.142299	0.142299	21,504,000
1981-01-12	0.108718	0.141183	0.142299	0.141183	0.142299	23,699,200
1981-01-13	0.104851	0.136161	0.136719	0.136161	0.136719	23,049,600
1981-01-14	0.105281	0.136719	0.137277	0.136719	0.136719	14,291,200
1981-01-15	0.107429	0.139509	0.140625	0.139509	0.139509	14,067,200
1981-01-16	0.10657	0.138393	0.138951	0.138393	0.138951	13,395,200
1981-01-19	0.113015	0.146763	0.147321	0.146763	0.146763	41,574,400
1981-01-20	0.109577	0.142299	0.142857	0.142299	0.142857	30,083,200
1981-01-21	0.111726	0.145089	0.146205	0.145089	0.145089	15,904,000
1981-01-22	0.113015	0.146763	0.147879	0.146763	0.146763	35,548,800
1981-01-23	0.112585	0.146205	0.147321	0.146205	0.146763	11,222,400
1981-01-26	0.110866	0.143973	0.144531	0.143973	0.144531	24,640,000
1981-01-27	0.110007	0.142857	0.143973	0.142857	0.143973	23,699,200
1981-01-28	0.10657	0.138393	0.138951	0.138393	0.138951	28,156,800
1981-01-29	0.102702	0.133371	0.133929	0.133371	0.133929	43,904,000
1981-01-30	0.097116	0.126116	0.127232	0.126116	0.127232	46,188,800
1981-02-02	0.09153	0.118862	0.11942	0.118862	0.11942	23,766,400
1981-02-03	0.094967	0.123326	0.123884	0.123326	0.123326	19,152,000
1981-02-04	0.098405	0.12779	0.128348	0.12779	0.12779	27,865,600
1981-02-05	0.098405	0.12779	0.128906	0.12779	0.12779	7,929,600
1981-02-06	0.098834	0.128348	0.128906	0.128348	0.128348	13,865,600
1981-02-09	0.093678	0.121652	0.122768	0.121652	0.122768	16,755,200
1981-02-10	0.093678	0.121652	0.12221	0.121652	0.121652	18,345,600
1981-02-11	0.09067	0.117746	0.118304	0.117746	0.118304	13,843,200
1981-02-12	0.08981	0.116629	0.117188	0.116629	0.117188	14,560,000
1981-02-13	0.087662	0.113839	0.114955	0.113839	0.114955	11,155,200
1981-02-17	0.08981	0.116629	0.117188	0.116629	0.116629	12,275,200
1981-02-18	0.093678	0.121652	0.122768	0.121652	0.121652	19,241,600
1981-02-19	0.088092	0.114397	0.114955	0.114397	0.114955	22,310,400
1981-02-20	0.083365	0.108259	0.108817	0.108259	0.108817	24,371,200
1981-02-23	0.084654	0.109933	0.110491	0.109933	0.109933	14,112,000
1981-02-24	0.081646	0.106027	0.107143	0.106027	0.107143	16,979,200
1981-02-25	0.086802	0.112723	0.113281	0.112723	0.112723	19,488,000
1981-02-26	0.088092	0.114397	0.114955	0.114397	0.114397	10,841,600
1981-02-27	0.0911	0.118304	0.11942	0.118304	0.118304	14,761,600
1981-03-02	0.09153	0.118862	0.11942	0.118862	0.118862	11,760,000
1981-03-03	0.090241	0.117188	0.117746	0.117188	0.117746	16,172,800
1981-03-04	0.089381	0.116071	0.116629	0.116071	0.116629	13,708,800
1981-03-05	0.088951	0.115513	0.116071	0.115513	0.116071	5,376,000
1981-03-06	0.088092	0.114397	0.115513	0.114397	0.115513	11,603,200
1981-03-09	0.081216	0.105469	0.106027	0.105469	0.106027	15,321,600
1981-03-10	0.077349	0.100446	0.101004	0.100446	0.101004	28,380,800
1981-03-11	0.074341	0.09654	0.097656	0.09654	0.097656	29,859,200
1981-03-12	0.077349	0.100446	0.101004	0.100446	0.100446	59,248,000
1981-03-13	0.076489	0.09933	0.099888	0.09933	0.099888	231,302,400
1981-03-16	0.079498	0.103237	0.104353	0.103237	0.103237	37,228,800
1981-03-17	0.083365	0.108259	0.109375	0.108259	0.108259	43,747,200
1981-03-18	0.088521	0.114955	0.116071	0.114955	0.114955	36,937,600
1981-03-19	0.087662	0.113839	0.114397	0.113839	0.114397	37,811,200
1981-03-20	0.088521	0.114955	0.116071	0.114955	0.114955	14,604,800
1981-03-23	0.091959	0.11942	0.120536	0.11942	0.11942	22,019,200
1981-03-24	0.09153	0.118862	0.11942	0.118862	0.11942	28,156,800
1981-03-25	0.08981	0.116629	0.117746	0.116629	0.117746	7,056,000
1981-03-26	0.088092	0.114397	0.114955	0.114397	0.114955	12,275,200
1981-03-27	0.085084	0.110491	0.111049	0.110491	0.111049	12,252,800
1981-03-30	0.085084	0.110491	0.111607	0.110491	0.110491	9,900,800
1981-03-31	0.084224	0.109375	0.110491	0.109375	0.110491	15,993,600
1981-04-01	0.083365	0.108259	0.108817	0.108259	0.108817	34,070,400
1981-04-02	0.09067	0.117746	0.118304	0.117746	0.117746	31,404,800
1981-04-03	0.0911	0.118304	0.118862	0.118304	0.118304	16,486,400
1981-04-06	0.089381	0.116071	0.116629	0.116071	0.116629	22,803,200
1981-04-07	0.088521	0.114955	0.115513	0.114955	0.115513	10,684,800
1981-04-08	0.092819	0.120536	0.121652	0.120536	0.120536	21,952,000
1981-04-09	0.094538	0.122768	0.123326	0.122768	0.122768	12,499,200
1981-04-10	0.095827	0.124442	0.125	0.124442	0.124442	33,465,600
1981-04-13	0.095827	0.124442	0.125	0.124442	0.124442	16,060,800
1981-04-14	0.095827	0.124442	0.125	0.124442	0.124442	6,652,800
1981-04-15	0.0911	0.118304	0.118862	0.118304	0.118862	34,048,000
1981-04-16	0.085943	0.111607	0.112165	0.111607	0.112165	23,878,400
1981-04-20	0.088521	0.114955	0.115513	0.114955	0.114955	35,347,200
1981-04-21	0.094538	0.122768	0.123326	0.122768	0.122768	28,537,600
1981-04-22	0.097975	0.127232	0.12779	0.127232	0.127232	18,995,200
1981-04-23	0.100553	0.13058	0.131138	0.13058	0.13058	58,016,000
1981-04-24	0.099694	0.129464	0.13058	0.129464	0.13058	35,056,000
1981-04-27	0.098834	0.128348	0.128906	0.128348	0.128906	38,528,000
1981-04-28	0.097116	0.126116	0.126674	0.126116	0.126674	32,188,800
1981-04-29	0.095827	0.124442	0.125	0.124442	0.125	13,641,600
1981-04-30	0.097545	0.126674	0.12779	0.126674	0.126674	12,611,200
1981-05-01	0.097545	0.126674	0.12779	0.126674	0.126674	16,553,600
1981-05-04	0.097116	0.126116	0.126674	0.126116	0.126674	14,448,000
1981-05-05	0.096686	0.125558	0.126116	0.125558	0.126116	17,539,200
1981-05-06	0.094108	0.12221	0.122768	0.12221	0.122768	18,950,400

End of preview. Expand in Dataset Viewer.

Apple Stock Data 2025

This is a dataset copied from Kaggle. You can see the original dataset here: https://www.kaggle.com/datasets/umerhaddii/apple-stock-data-2025

The following is the original readme of this dataset:

About Dataset

Context

Apple Inc. is an American hardware and software developer and technology company that develops and sells computers, smartphones and consumer electronics as well as operating systems and application software. Apple also operates internet sales portals for music, films and software.

Market capitalization of Apple (AAPL)

Market cap: $3.681 Trillion USD

As of January 2025 Apple has a market cap of $3.681 Trillion USD. This makes Apple the world's most valuable company by market cap according to our data. The market capitalization, commonly called market cap, is the total market value of a publicly traded company's outstanding shares and is commonly used to measure how much a company is worth.

Revenue for Apple (AAPL)

Revenue in 2024 (TTM): $391.03 Billion USD

According to Apple's latest financial reports the company's current revenue (TTM ) is $391.03 Billion USD. In 2023 the company made a revenue of $385.70 Billion USD a decrease over the revenue in the year 2022 that were of $387.53 Billion USD. The revenue is the total amount of income that a company generates by the sale of goods or services. Unlike with the earnings no expenses are subtracted.

Content

Geography: USA

Time period: December 1980- January 2025

Unit of analysis: Apple Stock Data 2024

Variables

Variable	Description
date	date
open	The price at market open.
high	The highest price for that day.
low	The lowest price for that day.
close	The price at market close, adjusted for splits.
adj_close	The closing price after adjustments for all applicable splits and dividend distributions. Data is adjusted using appropriate split and dividend multipliers, adhering to Center for Research in Security Prices (CRSP) standards.
volume	The number of shares traded on that day.

Acknowledgements

This dataset belongs to me. I’m sharing it here for free. You may do with it as you wish.

Downloads last month: 38

Size of downloaded dataset files:

1.26 MB

Size of the auto-converted Parquet files:

455 kB

Number of rows:

11,107

Collection including tablegpt/AppleStockData2025

Tabular Datasets

Collection

5 items • Updated Jan 7