Subset (5)

financial · 1.23M rows

Split (1)

train · 1.23M rows

symbol stringclasses 503 values	date stringdate 2015-01-02 00:00:00 2024-12-31 00:00:00	open float64 0.7 9.91k	high float64 0.71 9.96k	low float64 0.65 9.79k	close float64 0.7 9.92k	volume int64 0 9.23B	adj_open float64 0.46 9.91k	adj_high float64 0.47 9.96k	adj_low float64 0.45 9.79k	adj_close float64 0.46 9.92k	adj_volume int64 0 369B	div_cash float64 0 104
AAPL	2016-03-14	101.91	102.91	101.78	102.52	25,076,062	23.178047	23.405484	23.14848	23.316783	100,304,248	0
AAPL	2016-03-15	103.96	105.18	103.85	104.58	40,067,734	23.644292	23.921764	23.619274	23.785302	160,270,936	0
AAPL	2016-03-16	104.61	106.31	104.59	105.97	38,303,493	23.792126	24.178767	23.787577	24.101439	153,213,972	0
AAPL	2016-03-17	105.52	106.47	104.96	105.8	34,420,705	23.999093	24.215157	23.871728	24.062775	137,682,820	0
AAPL	2016-03-18	106.34	106.5	105.19	105.92	44,205,171	24.185591	24.22198	23.924039	24.090067	176,820,684	0
AAPL	2016-03-21	105.93	107.65	105.1401	105.91	35,502,678	24.092342	24.483532	23.91269	24.087793	142,010,712	0
AAPL	2016-03-22	105.25	107.29	105.21	106.72	32,444,375	23.937685	24.401655	23.928587	24.272016	129,777,500	0
AAPL	2016-03-23	106.48	107.07	105.9	106.13	25,703,495	24.217432	24.351619	24.085519	24.137829	102,813,980	0
AAPL	2016-03-24	105.47	106.25	104.89	105.67	26,132,955	23.987721	24.165121	23.855808	24.033208	104,531,820	0
AAPL	2016-03-28	106	106.19	105.06	105.19	19,411,372	24.108262	24.151475	23.894472	23.924039	77,645,488	0
AAPL	2016-03-29	104.89	107.79	104.88	107.68	31,190,083	23.855808	24.515373	23.853533	24.490355	124,760,332	0
AAPL	2016-03-30	108.65	110.42	108.6	109.56	45,601,149	24.710969	25.113531	24.699597	24.917936	182,404,596	0
AAPL	2016-03-31	109.72	109.9	108.88	108.99	25,888,449	24.954326	24.995264	24.763279	24.788297	103,553,796	0
AAPL	2016-04-01	108.78	110	108.2	109.99	25,873,950	24.740535	25.018008	24.608622	25.015734	103,495,800	0
AAPL	2016-04-04	110.42	112.19	110.27	111.12	37,356,204	25.113531	25.516094	25.079416	25.272737	149,424,816	0
AAPL	2016-04-05	109.51	110.73	109.42	109.81	26,578,652	24.906564	25.184037	24.886095	24.974795	106,314,608	0
AAPL	2016-04-06	110.23	110.98	109.2	110.96	26,404,077	25.070318	25.240896	24.836059	25.236347	105,616,308	0
AAPL	2016-04-07	109.95	110.42	108.121	108.54	31,801,870	25.006636	25.113531	24.590655	24.685951	127,207,480	0
AAPL	2016-04-08	108.91	109.77	108.17	108.66	23,581,740	24.770102	24.965698	24.601799	24.713243	94,326,960	0
AAPL	2016-04-11	108.97	110.61	108.83	109.02	29,407,518	24.783748	25.156744	24.751907	24.79512	117,630,072	0
AAPL	2016-04-12	109.34	110.5	108.66	110.44	27,232,325	24.8679	25.131726	24.713243	25.11808	108,929,300	0
AAPL	2016-04-13	110.8	112.34	110.8	112.04	33,257,316	25.199957	25.550209	25.199957	25.481978	133,029,264	0
AAPL	2016-04-14	111.62	112.39	111.33	112.1	25,473,923	25.386455	25.561581	25.320498	25.495624	101,895,692	0
AAPL	2016-04-15	112.11	112.3	109.73	109.85	46,938,969	25.497899	25.541112	24.9566	24.983892	187,755,876	0
AAPL	2016-04-18	108.89	108.95	106.94	107.48	60,821,461	24.765553	24.7792	24.322052	24.444868	243,285,844	0
AAPL	2016-04-19	107.88	108	106.23	106.91	32,384,879	24.535843	24.563135	24.160573	24.315229	129,539,516	0
AAPL	2016-04-20	106.64	108.09	106.06	107.13	30,611,030	24.253822	24.583604	24.121908	24.365265	122,444,120	0
AAPL	2016-04-21	106.93	106.93	105.52	105.97	31,552,525	24.319778	24.319778	23.999093	24.101439	126,210,100	0
AAPL	2016-04-22	105.01	106.48	104.62	105.68	33,683,121	23.8831	24.217432	23.7944	24.035483	134,732,484	0
AAPL	2016-04-25	105	105.65	104.51	105.08	28,031,588	23.880826	24.028659	23.769382	23.899021	112,126,352	0
AAPL	2016-04-26	103.91	105.3	103.91	104.35	56,016,165	23.63292	23.949057	23.63292	23.732992	224,064,660	0
AAPL	2016-04-27	96	98.71	95.68	97.82	114,602,142	21.833898	22.450251	21.761118	22.247832	458,408,568	0
AAPL	2016-04-28	97.61	97.88	94.25	94.83	82,242,690	22.20007	22.261478	21.435884	21.567797	328,970,760	0
AAPL	2016-04-29	93.99	94.72	92.51	93.74	68,531,478	21.376751	21.542779	21.040145	21.319891	274,125,912	0
AAPL	2016-05-02	93.965	94.08	92.4	93.64	48,160,104	21.371065	21.39722	21.015127	21.297148	192,640,416	0
AAPL	2016-05-03	94.2	95.74	93.68	95.18	56,831,277	21.424512	21.774764	21.306245	21.6474	227,325,108	0
AAPL	2016-05-04	95.2	95.9	93.82	94.19	41,025,475	21.651949	21.811154	21.338086	21.422238	164,101,900	0
AAPL	2016-05-05	94	94.07	92.68	93.24	35,890,500	21.50972	21.525738	21.207669	21.335812	143,562,000	0.57
AAPL	2016-05-06	93.37	93.45	91.85	92.72	43,699,886	21.36556	21.383866	21.017743	21.216822	174,799,544	0
AAPL	2016-05-09	93	93.77	92.59	92.79	32,936,436	21.280894	21.45709	21.187075	21.23284	131,745,744	0
AAPL	2016-05-10	93.33	93.57	92.11	93.42	33,686,836	21.356406	21.411325	21.077238	21.377001	134,747,344	0
AAPL	2016-05-11	93.48	93.57	92.46	92.51	28,719,109	21.39073	21.411325	21.157327	21.168768	114,876,436	0
AAPL	2016-05-12	92.72	92.78	89.47	90.34	76,314,690	21.216822	21.230552	20.473135	20.672214	305,258,760	0
AAPL	2016-05-13	90	91.67	90	90.52	44,392,765	20.594413	20.976554	20.594413	20.713403	177,571,060	0
AAPL	2016-05-16	92.39	94.39	91.65	93.88	61,259,756	21.141309	21.598963	20.971977	21.482261	245,039,024	0
AAPL	2016-05-17	94.55	94.7	93.01	93.49	46,916,939	21.635575	21.669899	21.283182	21.393019	187,667,756	0
AAPL	2016-05-18	94.16	95.21	93.89	94.56	42,062,391	21.546333	21.786601	21.484549	21.637863	168,249,564	0
AAPL	2016-05-19	94.64	94.64	93.57	94.2	30,442,100	21.65617	21.65617	21.411325	21.555486	121,768,400	0
AAPL	2016-05-20	94.64	95.43	94.52	95.22	32,025,968	21.65617	21.836943	21.62871	21.788889	128,103,872	0
AAPL	2016-05-23	95.87	97.19	95.67	96.43	38,018,643	21.937627	22.239678	21.891861	22.06577	152,074,572	0
AAPL	2016-05-24	97.22	98.09	96.84	97.9	35,140,174	22.246543	22.445622	22.159589	22.402145	140,560,696	0
AAPL	2016-05-25	98.67	99.74	98.11	99.62	38,642,108	22.578342	22.823186	22.450199	22.795727	154,568,432	0
AAPL	2016-05-26	99.68	100.73	98.64	100.41	56,331,159	22.809457	23.049725	22.571477	22.9765	225,324,636	0
AAPL	2016-05-27	99.44	100.47	99.245	100.35	36,341,240	22.754538	22.99023	22.709917	22.962771	145,364,960	0
AAPL	2016-05-31	99.6	100.4	98.82	99.86	42,307,212	22.791151	22.974212	22.612666	22.850646	169,228,848	0
AAPL	2016-06-01	99.02	99.54	98.33	98.46	29,173,285	22.658431	22.777421	22.500541	22.530288	116,693,140	0
AAPL	2016-06-02	97.6	97.84	96.63	97.72	40,191,600	22.333497	22.388415	22.111535	22.360956	160,766,400	0
AAPL	2016-06-03	97.79	98.27	97.45	97.92	28,504,888	22.376974	22.486811	22.299173	22.406722	114,019,552	0
AAPL	2016-06-06	97.99	101.89	97.55	98.63	23,292,504	22.422739	23.315164	22.322056	22.569189	93,170,016	0
AAPL	2016-06-07	99.25	99.87	98.96	99.03	22,409,450	22.711061	22.852934	22.644701	22.660719	89,637,800	0
AAPL	2016-06-08	99.02	99.56	98.68	98.94	20,848,131	22.658431	22.781998	22.58063	22.640125	83,392,524	0
AAPL	2016-06-09	98.5	99.99	98.46	99.65	26,601,354	22.539441	22.880393	22.530288	22.802592	106,405,416	0
AAPL	2016-06-10	98.53	99.3457	98.48	98.83	31,712,936	22.546306	22.73296	22.534865	22.614954	126,851,744	0
AAPL	2016-06-13	98.69	99.12	97.1	97.34	38,020,494	22.582918	22.681314	22.219084	22.274002	152,081,976	0
AAPL	2016-06-14	97.32	98.475	96.75	97.46	31,931,944	22.269425	22.53372	22.138994	22.301461	127,727,776	0
AAPL	2016-06-15	97.82	98.41	97.03	97.14	29,445,227	22.383839	22.518847	22.203066	22.228237	117,780,908	0
AAPL	2016-06-16	96.45	97.75	96.07	97.55	31,326,815	22.070346	22.367821	21.983392	22.322056	125,307,260	0
AAPL	2016-06-17	96.62	96.65	95.3	95.33	61,008,219	22.109247	22.116111	21.807195	21.81406	244,032,876	0
AAPL	2016-06-20	96	96.57	95.03	95.1	34,411,901	21.967374	22.097805	21.745412	21.76143	137,647,604	0
AAPL	2016-06-21	94.94	96.35	94.676	95.91	35,546,358	21.724818	22.047463	21.664407	21.94678	142,185,432	0
AAPL	2016-06-22	96.25	96.89	95.35	95.55	29,219,122	22.024581	22.17103	21.818637	21.864402	116,876,488	0
AAPL	2016-06-23	95.94	96.29	95.25	96.1	32,240,187	21.953644	22.033734	21.795754	21.990257	128,960,748	0
AAPL	2016-06-24	92.91	94.655	92.65	93.4	75,311,356	21.260299	21.659602	21.200804	21.372424	301,245,424	0
AAPL	2016-06-27	93	93.05	91.5	92.04	46,622,188	21.280894	21.292335	20.937653	21.06122	186,488,752	0
AAPL	2016-06-28	92.9	93.66	92.14	93.59	40,444,914	21.258011	21.431919	21.084103	21.415901	161,779,656	0
AAPL	2016-06-29	93.97	94.55	93.63	94.4	36,531,006	21.502856	21.635575	21.425055	21.601251	146,124,024	0
AAPL	2016-06-30	94.44	95.77	94.3	95.6	35,836,356	21.610404	21.914744	21.578368	21.875843	143,345,424	0
AAPL	2016-07-01	95.49	96.465	95.33	95.89	26,026,540	21.850672	22.073779	21.81406	21.942203	104,106,160	0
AAPL	2016-07-05	95.39	95.4	94.46	94.99	27,705,210	21.82779	21.830078	21.614981	21.736259	110,820,840	0
AAPL	2016-07-06	94.6	95.66	94.37	95.53	30,949,090	21.647017	21.889573	21.594386	21.859825	123,796,360	0
AAPL	2016-07-07	95.7	96.5	95.62	95.94	25,139,558	21.898726	22.081787	21.88042	21.953644	100,558,232	0
AAPL	2016-07-08	96.49	96.89	96.05	96.68	28,912,103	22.079499	22.17103	21.978815	22.122976	115,648,412	0
AAPL	2016-07-11	96.75	97.65	96.73	96.98	23,794,945	22.138994	22.344938	22.134418	22.191624	95,179,780	0
AAPL	2016-07-12	97.17	97.7	97.12	97.42	24,167,463	22.235101	22.35638	22.22366	22.292308	96,669,852	0
AAPL	2016-07-13	97.41	97.67	96.84	96.87	25,892,171	22.29002	22.349515	22.159589	22.166453	103,568,684	0
AAPL	2016-07-14	97.39	98.99	97.32	98.79	38,918,997	22.285443	22.651566	22.269425	22.605801	155,675,988	0
AAPL	2016-07-15	98.92	99.3	98.5	98.78	30,136,990	22.635548	22.722503	22.539441	22.603513	120,547,960	0
AAPL	2016-07-18	98.7	100.13	98.6	99.83	36,493,867	22.585206	22.912429	22.562324	22.843781	145,975,468	0
AAPL	2016-07-19	99.56	100	99.34	99.87	23,779,924	22.781998	22.882681	22.731656	22.852934	95,119,696	0
AAPL	2016-07-20	100	100.46	99.735	99.96	26,275,968	22.882681	22.987942	22.822042	22.873528	105,103,872	0
AAPL	2016-07-21	99.83	101	99.13	99.43	32,702,028	22.843781	23.111508	22.683602	22.75225	130,808,112	0
AAPL	2016-07-22	99.26	99.3	98.31	98.66	28,313,669	22.713349	22.722503	22.495964	22.576053	113,254,676	0
AAPL	2016-07-25	98.25	98.84	96.92	97.34	40,382,921	22.482234	22.617242	22.177895	22.274002	161,531,684	0
AAPL	2016-07-26	96.82	97.97	96.42	96.67	56,239,822	22.155012	22.418163	22.063481	22.120688	224,959,288	0
AAPL	2016-07-27	104.265	104.35	102.75	102.95	92,344,820	23.858628	23.878078	23.511955	23.55772	369,379,280	0
AAPL	2016-07-28	102.83	104.45	102.82	104.34	39,869,839	23.530261	23.900961	23.527973	23.87579	159,479,356	0
AAPL	2016-07-29	104.19	104.55	103.68	104.21	27,733,688	23.841466	23.923843	23.724764	23.846042	110,934,752	0
AAPL	2016-08-01	104.41	106.15	104.41	106.05	38,167,871	23.891808	24.289966	23.891808	24.267084	152,671,484	0
AAPL	2016-08-02	106.05	106.07	104	104.48	33,816,556	24.267084	24.27166	23.797989	23.907825	135,266,224	0
AAPL	2016-08-03	104.81	105.84	104.77	105.79	30,202,641	23.983338	24.21903	23.974185	24.207589	120,810,564	0

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.