Datasets:

jackzhousmu
/

price_data-aapl

Modalities:

Tabular

Size:

1K - 10K

Dataset card Data Studio Files Files and versions

xet

Community

Dataset Viewer

Auto-converted to Parquet Duplicate

Split (1)

train · 7.72k rows

Search is not available for this dataset

timestamp timestamp[us]date 1995-05-01 00:00:00 2025-12-30 00:00:00	open float64 0.11 286	high float64 0.12 289	low float64 0.11 283	close float64 0.12 286	volume int64 17.9M 7.42B
1995-05-01T00:00:00	0.34152	0.34598	0.33929	0.34152	177,956,976
1995-05-02T00:00:00	0.34152	0.34263	0.33482	0.3404	120,008,120
1995-05-03T00:00:00	0.34152	0.34487	0.33929	0.3404	168,784,168
1995-05-04T00:00:00	0.34152	0.35603	0.33929	0.34375	303,643,500
1995-05-05T00:00:00	0.34598	0.34933	0.3404	0.3471	208,006,607
1995-05-08T00:00:00	0.35603	0.36607	0.35491	0.36161	386,971,584
1995-05-09T00:00:00	0.36272	0.36942	0.35714	0.3683	322,929,919
1995-05-10T00:00:00	0.37054	0.37388	0.36384	0.36998	275,072,272
1995-05-11T00:00:00	0.37165	0.37165	0.36049	0.36607	523,622,808
1995-05-12T00:00:00	0.36496	0.39007	0.36161	0.38951	647,954,356
1995-05-15T00:00:00	0.38504	0.39063	0.37946	0.38951	393,355,592
1995-05-16T00:00:00	0.38504	0.39621	0.37946	0.39063	332,517,132
1995-05-17T00:00:00	0.39063	0.39621	0.38839	0.39286	263,144,259
1995-05-18T00:00:00	0.39397	0.39397	0.38616	0.38728	371,571,568
1995-05-19T00:00:00	0.38281	0.39063	0.38058	0.3817	322,593,920
1995-05-22T00:00:00	0.37946	0.39397	0.37723	0.39397	371,885,168
1995-05-23T00:00:00	0.39397	0.39621	0.38839	0.39174	276,662,676
1995-05-24T00:00:00	0.39063	0.39509	0.38281	0.38839	264,667,464
1995-05-25T00:00:00	0.38616	0.39286	0.38393	0.38728	182,862,580
1995-05-26T00:00:00	0.38393	0.38504	0.37723	0.38114	114,553,711
1995-05-30T00:00:00	0.38058	0.38281	0.37054	0.375	196,392,195
1995-05-31T00:00:00	0.37612	0.37612	0.36607	0.37109	159,532,956
1995-06-01T00:00:00	0.37388	0.37946	0.37277	0.37667	186,726,584
1995-06-02T00:00:00	0.37388	0.37835	0.37054	0.37612	105,694,504
1995-06-05T00:00:00	0.37835	0.38839	0.37612	0.38839	254,654,652
1995-06-06T00:00:00	0.38951	0.39621	0.38839	0.39286	315,268,800
1995-06-07T00:00:00	0.39397	0.39397	0.38504	0.38504	124,521,723
1995-06-08T00:00:00	0.38728	0.38728	0.37612	0.38337	136,136,136
1995-06-09T00:00:00	0.38951	0.39063	0.38504	0.38839	186,625,784
1995-06-12T00:00:00	0.39286	0.39732	0.39174	0.39439	212,117,012
1995-06-13T00:00:00	0.39732	0.39844	0.39174	0.39286	125,944,124
1995-06-14T00:00:00	0.39174	0.39174	0.38728	0.38951	118,048,115
1995-06-15T00:00:00	0.38951	0.39063	0.38728	0.38951	92,758,492
1995-06-16T00:00:00	0.39174	0.39286	0.38839	0.39174	89,208,088
1995-06-19T00:00:00	0.39174	0.40402	0.38839	0.39621	469,538,179
1995-06-20T00:00:00	0.41071	0.42634	0.40848	0.42299	738,528,000
1995-06-21T00:00:00	0.42522	0.44754	0.41741	0.44085	626,013,200
1995-06-22T00:00:00	0.4375	0.44308	0.43415	0.43862	473,928,472
1995-06-23T00:00:00	0.43527	0.4375	0.42634	0.43527	231,963,428
1995-06-26T00:00:00	0.4308	0.43304	0.42522	0.42969	152,779,351
1995-06-27T00:00:00	0.42299	0.4308	0.41406	0.41406	217,101,015
1995-06-28T00:00:00	0.41071	0.42411	0.40513	0.41629	266,358,664
1995-06-29T00:00:00	0.41406	0.42969	0.41071	0.42188	232,557,032
1995-06-30T00:00:00	0.42188	0.42746	0.41183	0.41462	165,491,200
1995-07-03T00:00:00	0.41518	0.42076	0.41295	0.41908	39,390,436
1995-07-05T00:00:00	0.41853	0.42746	0.41518	0.41518	177,060,976
1995-07-06T00:00:00	0.41518	0.41964	0.40848	0.41964	184,094,584
1995-07-07T00:00:00	0.41853	0.43973	0.41741	0.43415	387,117,184
1995-07-10T00:00:00	0.43415	0.44531	0.42969	0.43415	297,931,496
1995-07-11T00:00:00	0.42634	0.43415	0.4202	0.42076	214,693,012
1995-07-12T00:00:00	0.42188	0.42857	0.41183	0.41964	283,808,280
1995-07-13T00:00:00	0.42299	0.43527	0.42076	0.42522	352,329,951
1995-07-14T00:00:00	0.42299	0.4375	0.41964	0.43527	277,928,276
1995-07-17T00:00:00	0.43638	0.4442	0.43415	0.4375	226,161,824
1995-07-18T00:00:00	0.4375	0.44252	0.42634	0.42969	254,632,252
1995-07-19T00:00:00	0.41964	0.42857	0.40179	0.40625	521,035,943
1995-07-20T00:00:00	0.41071	0.42299	0.40179	0.4202	331,273,928
1995-07-21T00:00:00	0.38393	0.40067	0.38393	0.39063	757,882,468
1995-07-24T00:00:00	0.39286	0.40625	0.39063	0.40513	214,625,811
1995-07-25T00:00:00	0.41071	0.41406	0.40737	0.40848	263,525,059
1995-07-26T00:00:00	0.41295	0.41295	0.40513	0.40513	171,449,768
1995-07-27T00:00:00	0.40625	0.42411	0.40625	0.41797	325,181,124
1995-07-28T00:00:00	0.41741	0.42188	0.40179	0.40625	260,937,859
1995-07-31T00:00:00	0.40625	0.40737	0.39955	0.40179	158,524,956
1995-08-01T00:00:00	0.40067	0.40067	0.38839	0.38839	210,918,607
1995-08-02T00:00:00	0.39174	0.40179	0.39063	0.39621	275,128,272
1995-08-03T00:00:00	0.39397	0.40737	0.39174	0.40179	213,931,412
1995-08-04T00:00:00	0.40179	0.4029	0.39063	0.39509	192,315,392
1995-08-07T00:00:00	0.39397	0.39844	0.38504	0.38728	193,760,192
1995-08-08T00:00:00	0.38951	0.39063	0.37835	0.37946	234,595,432
1995-08-09T00:00:00	0.38058	0.39063	0.37946	0.38504	369,017,967
1995-08-10T00:00:00	0.38504	0.38616	0.38058	0.3817	164,024,164
1995-08-11T00:00:00	0.38281	0.38504	0.37388	0.38449	206,931,404
1995-08-14T00:00:00	0.38393	0.39063	0.38281	0.38728	167,406,563
1995-08-15T00:00:00	0.39174	0.39397	0.38504	0.39342	317,867,516
1995-08-16T00:00:00	0.39286	0.39732	0.38951	0.39732	292,633,892
1995-08-17T00:00:00	0.39844	0.40625	0.39397	0.39844	246,893,043
1995-08-18T00:00:00	0.40067	0.4029	0.39063	0.40067	241,158,640
1995-08-21T00:00:00	0.40067	0.40513	0.39397	0.39397	271,779,468
1995-08-22T00:00:00	0.39621	0.4029	0.39397	0.39955	217,045,016
1995-08-23T00:00:00	0.40067	0.4096	0.39844	0.40625	253,803,451
1995-08-24T00:00:00	0.40737	0.41295	0.40625	0.40848	287,929,884
1995-08-25T00:00:00	0.4096	0.4096	0.39844	0.39955	134,344,132
1995-08-28T00:00:00	0.40067	0.40179	0.38393	0.38393	243,040,240
1995-08-29T00:00:00	0.38393	0.38616	0.37946	0.38504	317,061,116
1995-08-30T00:00:00	0.38616	0.39063	0.38504	0.38728	153,473,752
1995-08-31T00:00:00	0.38728	0.38839	0.38393	0.38393	87,864,084
1995-09-01T00:00:00	0.38393	0.38839	0.38281	0.38337	98,380,896
1995-09-05T00:00:00	0.38839	0.38839	0.3817	0.38839	179,972,976
1995-09-06T00:00:00	0.39174	0.39439	0.38839	0.39063	200,760,199
1995-09-07T00:00:00	0.39286	0.40458	0.39063	0.39955	262,326,400
1995-09-08T00:00:00	0.39955	0.40067	0.39732	0.39955	174,776,171
1995-09-11T00:00:00	0.40067	0.40625	0.39509	0.39509	172,491,372
1995-09-12T00:00:00	0.39732	0.40067	0.38058	0.38337	326,256,324
1995-09-13T00:00:00	0.38281	0.38728	0.375	0.37835	322,750,719
1995-09-14T00:00:00	0.36942	0.37165	0.35491	0.35714	550,558,836
1995-09-15T00:00:00	0.33371	0.35603	0.30971	0.32031	1,211,975,496
1995-09-18T00:00:00	0.32478	0.32868	0.32031	0.32757	621,488,620
1995-09-19T00:00:00	0.32813	0.33147	0.32254	0.32813	490,022,776
1995-09-20T00:00:00	0.33259	0.33371	0.32589	0.32701	321,809,920

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 50