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	2016-12-27	116.52	117.8	116.49	117.26	18,296,855	26.945573	27.241577	26.938636	27.1167	73,187,420	0
AAPL	2016-12-28	117.52	118.0166	116.2	116.76	20,905,892	27.176826	27.291666	26.871573	27.001074	83,623,568	0
AAPL	2016-12-29	116.45	117.1095	116.4	116.73	15,039,519	26.929386	27.081897	26.917823	26.994137	60,158,076	0
AAPL	2016-12-30	116.65	117.2	115.43	115.82	30,586,265	26.975636	27.102825	26.693508	26.783697	122,345,060	0
AAPL	2017-01-03	115.8	116.33	114.76	116.15	28,781,865	26.779071	26.901635	26.538569	26.86001	115,127,460	0
AAPL	2017-01-04	115.85	116.51	115.75	116.02	21,118,116	26.790634	26.943261	26.767509	26.829947	84,472,464	0
AAPL	2017-01-05	115.92	116.8642	115.81	116.61	22,193,587	26.806822	27.025171	26.781384	26.966386	88,774,348	0
AAPL	2017-01-06	116.78	118.16	116.47	117.91	31,751,900	27.005699	27.324828	26.934011	27.267015	127,007,600	0
AAPL	2017-01-09	117.95	119.43	117.94	118.99	33,561,948	27.276265	27.618519	27.273952	27.516768	134,247,792	0
AAPL	2017-01-10	118.77	119.38	118.3	119.11	24,462,051	27.465892	27.606956	27.357203	27.544518	97,848,204	0
AAPL	2017-01-11	118.74	119.93	118.6	119.75	27,588,593	27.458955	27.734145	27.426579	27.69252	110,354,372	0
AAPL	2017-01-12	118.895	119.3	118.21	119.25	27,086,220	27.494799	27.588456	27.336391	27.576894	108,344,880	0
AAPL	2017-01-13	119.11	119.62	118.81	119.04	26,111,948	27.544518	27.662457	27.475142	27.52833	104,447,792	0
AAPL	2017-01-17	118.34	120.24	118.22	120	34,439,843	27.366453	27.805834	27.338703	27.750333	137,759,372	0
AAPL	2017-01-18	120	120.5	119.71	119.99	23,712,961	27.750333	27.865959	27.68327	27.748021	94,851,844	0
AAPL	2017-01-19	119.4	120.09	119.37	119.78	25,597,291	27.611581	27.771146	27.604644	27.699457	102,389,164	0
AAPL	2017-01-20	120.45	120.45	119.7346	120	32,597,892	27.854397	27.854397	27.688959	27.750333	130,391,568	0
AAPL	2017-01-23	120	120.81	119.77	120.08	22,050,218	27.750333	27.937648	27.697145	27.768833	88,200,872	0
AAPL	2017-01-24	119.55	120.1	119.5	119.97	23,211,038	27.646269	27.773458	27.634707	27.743396	92,844,152	0
AAPL	2017-01-25	120.42	122.1	120.28	121.88	32,586,673	27.847459	28.235964	27.815084	28.185088	130,346,692	0
AAPL	2017-01-26	121.67	122.44	121.6	121.94	26,337,576	28.136525	28.31459	28.120338	28.198963	105,350,304	0
AAPL	2017-01-27	122.14	122.35	121.6	121.95	20,562,944	28.245214	28.293777	28.120338	28.201276	82,251,776	0
AAPL	2017-01-30	120.93	121.63	120.66	121.63	30,377,503	27.965398	28.127275	27.90296	28.127275	121,510,012	0
AAPL	2017-01-31	121.15	121.39	120.62	121.35	49,200,993	28.016274	28.071774	27.89371	28.062524	196,803,972	0
AAPL	2017-02-01	127.03	130.49	127.01	128.75	111,985,040	29.37604	30.176175	29.371415	29.773795	447,940,160	0
AAPL	2017-02-02	127.975	129.39	127.78	128.53	33,710,411	29.594574	29.921797	29.54948	29.722919	134,841,644	0
AAPL	2017-02-03	128.31	129.19	128.16	129.08	24,507,301	29.672044	29.875546	29.637356	29.850108	98,029,204	0
AAPL	2017-02-06	129.13	130.5	128.9	130.29	26,845,924	29.861671	30.178487	29.808483	30.129924	107,383,696	0
AAPL	2017-02-07	130.54	132.09	130.45	131.53	38,183,841	30.187737	30.546179	30.166925	30.416678	152,735,364	0
AAPL	2017-02-08	131.35	132.22	131.22	132.04	23,004,072	30.375052	30.576242	30.344989	30.534617	92,016,288	0
AAPL	2017-02-09	131.65	132.445	131.12	132.42	28,349,859	30.575476	30.760113	30.452384	30.754307	113,399,436	0.57
AAPL	2017-02-10	132.46	132.94	132.05	132.12	20,065,458	30.763597	30.875076	30.668375	30.684632	80,261,832	0
AAPL	2017-02-13	133.08	133.82	132.75	133.29	23,035,421	30.90759	31.079454	30.830949	30.956363	92,141,684	0
AAPL	2017-02-14	133.47	135.09	133.25	135.02	33,226,223	30.998167	31.374409	30.947073	31.358152	132,904,892	0
AAPL	2017-02-15	135.52	136.27	134.62	135.51	35,623,100	31.474276	31.648462	31.265253	31.471954	142,492,400	0
AAPL	2017-02-16	135.67	135.9	134.8398	135.345	22,584,555	31.509113	31.56253	31.316301	31.433633	90,338,220	0
AAPL	2017-02-17	135.1	135.83	135.1	135.72	22,198,197	31.376732	31.546273	31.376732	31.520726	88,792,788	0
AAPL	2017-02-21	136.23	136.75	135.98	136.7	24,507,156	31.639172	31.759941	31.58111	31.748329	98,028,624	0
AAPL	2017-02-22	136.43	137.12	136.11	137.11	20,836,932	31.685622	31.845873	31.611303	31.843551	83,347,728	0
AAPL	2017-02-23	137.38	137.48	136.3	136.53	20,788,186	31.906258	31.929483	31.65543	31.708847	83,152,744	0
AAPL	2017-02-24	135.91	136.66	135.28	136.66	21,776,585	31.564853	31.739039	31.418537	31.739039	87,106,340	0
AAPL	2017-02-27	137.14	137.435	136.28	136.93	20,257,426	31.850518	31.919031	31.650785	31.801746	81,029,704	0
AAPL	2017-02-28	137.08	137.435	136.7	136.99	23,482,860	31.836583	31.919031	31.748329	31.815681	93,931,440	0
AAPL	2017-03-01	137.89	140.15	137.595	139.79	36,414,585	32.024704	32.549585	31.956191	32.465976	145,658,340	0
AAPL	2017-03-02	140	140.2786	138.76	138.96	26,210,984	32.514748	32.579452	32.22676	32.27321	104,843,936	0
AAPL	2017-03-03	138.78	139.83	138.59	139.78	21,571,121	32.231405	32.475266	32.187278	32.463653	86,284,484	0
AAPL	2017-03-06	139.365	139.77	138.5959	139.34	21,750,044	32.36727	32.461331	32.188648	32.361464	87,000,176	0
AAPL	2017-03-07	139.06	139.98	138.79	139.52	17,446,297	32.296435	32.510103	32.233728	32.403269	69,785,188	0
AAPL	2017-03-08	138.95	139.8	138.82	139	18,707,236	32.270887	32.468298	32.240695	32.2825	74,828,944	0
AAPL	2017-03-09	138.74	138.79	137.05	138.68	22,155,904	32.222115	32.233728	31.829616	32.20818	88,623,616	0
AAPL	2017-03-10	139.25	139.3571	138.64	139.14	19,612,801	32.340562	32.365436	32.19889	32.315015	78,451,204	0
AAPL	2017-03-13	138.85	139.43	138.82	139.2	17,421,717	32.247663	32.382367	32.240695	32.328949	69,686,868	0
AAPL	2017-03-14	139.3	139.65	138.84	138.99	15,309,065	32.352174	32.433461	32.24534	32.280177	61,236,260	0
AAPL	2017-03-15	139.41	140.7501	139.025	140.46	25,691,774	32.377722	32.688957	32.288306	32.621582	102,767,096	0
AAPL	2017-03-16	140.72	141.02	140.26	140.69	19,231,998	32.681967	32.751641	32.575133	32.674999	76,927,992	0
AAPL	2017-03-17	141	141	139.89	139.99	43,884,952	32.746996	32.746996	32.489201	32.512426	175,539,808	0
AAPL	2017-03-20	140.4	141.5	140.23	141.46	21,542,038	32.607647	32.86312	32.568165	32.85383	86,168,152	0
AAPL	2017-03-21	142.11	142.8	139.73	139.84	39,529,912	33.004792	33.165043	32.452041	32.477588	158,119,648	0
AAPL	2017-03-22	139.845	141.6	139.76	141.42	25,860,165	32.47875	32.886345	32.459008	32.84454	103,440,660	0
AAPL	2017-03-23	141.26	141.5844	140.61	140.92	20,346,301	32.807381	32.882722	32.656419	32.728416	81,385,204	0
AAPL	2017-03-24	141.5	141.74	140.35	140.64	22,395,563	32.86312	32.91886	32.596035	32.663387	89,582,252	0
AAPL	2017-03-27	139.39	141.22	138.62	140.88	23,575,094	32.373077	32.798091	32.194246	32.719126	94,300,376	0
AAPL	2017-03-28	140.91	144.04	140.62	143.8	33,374,805	32.726094	33.453031	32.658742	33.397291	133,499,220	0
AAPL	2017-03-29	143.68	144.49	143.19	144.12	29,189,955	33.369421	33.557542	33.25562	33.471611	116,759,820	0
AAPL	2017-03-30	144.19	144.5	143.5	143.93	21,207,252	33.487868	33.559865	33.327617	33.427483	84,829,008	0
AAPL	2017-03-31	143.72	144.27	143.01	143.66	19,661,651	33.378711	33.506448	33.213815	33.364776	78,646,604	0
AAPL	2017-04-03	143.71	144.12	143.05	143.7	19,985,714	33.376389	33.471611	33.223105	33.374066	79,942,856	0
AAPL	2017-04-04	143.25	144.89	143.17	144.77	19,891,354	33.269555	33.650442	33.250975	33.622572	79,565,416	0
AAPL	2017-04-05	144.22	145.46	143.81	144.02	27,717,854	33.494835	33.782823	33.399614	33.448386	110,871,416	0
AAPL	2017-04-06	144.29	144.52	143.45	143.66	21,149,034	33.511093	33.56451	33.316004	33.364776	84,596,136	0
AAPL	2017-04-07	143.73	144.18	143.27	143.34	16,658,543	33.381034	33.485545	33.2742	33.290457	66,634,172	0
AAPL	2017-04-10	143.6	143.8792	142.9	143.17	18,933,397	33.350842	33.415685	33.188268	33.250975	75,733,588	0
AAPL	2017-04-11	142.94	143.35	140.06	141.63	30,379,376	33.197558	33.292779	32.528683	32.893313	121,517,504	0
AAPL	2017-04-12	141.6	142.15	141.01	141.8	20,350,000	32.886345	33.014082	32.749319	32.932795	81,400,000	0
AAPL	2017-04-13	141.91	142.38	141.05	141.05	17,822,880	32.958342	33.067499	32.758609	32.758609	71,291,520	0
AAPL	2017-04-17	141.48	141.88	140.87	141.83	16,582,094	32.858475	32.951375	32.716804	32.939762	66,328,376	0
AAPL	2017-04-18	141.41	142.04	141.11	141.2	14,697,544	32.842218	32.988534	32.772544	32.793446	58,790,176	0
AAPL	2017-04-19	141.88	142	140.45	140.68	17,328,375	32.951375	32.979244	32.61926	32.672677	69,313,500	0
AAPL	2017-04-20	141.22	142.92	141.16	142.44	23,319,562	32.798091	33.192913	32.784156	33.081434	93,278,248	0
AAPL	2017-04-21	142.44	142.68	141.85	142.27	17,320,928	33.081434	33.137173	32.944407	33.041951	69,283,712	0
AAPL	2017-04-24	143.5	143.95	143.18	143.64	17,116,599	33.327617	33.432128	33.253297	33.360131	68,466,396	0
AAPL	2017-04-25	143.91	144.9	143.87	144.53	18,216,472	33.422838	33.652764	33.413549	33.566832	72,865,888	0
AAPL	2017-04-26	144.47	144.6	143.3762	143.68	19,614,287	33.552897	33.58309	33.298864	33.369421	78,457,148	0
AAPL	2017-04-27	143.9225	144.16	143.31	143.79	13,948,980	33.425742	33.480901	33.28349	33.394969	55,795,920	0
AAPL	2017-04-28	144.09	144.3	143.27	143.65	20,247,187	33.464643	33.513415	33.2742	33.362454	80,988,748	0
AAPL	2017-05-01	145.1	147.2	144.96	146.58	32,818,760	33.699214	34.186935	33.666699	34.042941	131,275,040	0
AAPL	2017-05-02	147.54	148.09	146.84	147.51	39,752,670	34.265899	34.393636	34.103326	34.258932	159,010,680	0
AAPL	2017-05-03	145.59	147.49	144.27	147.06	45,142,806	33.813015	34.254287	33.506448	34.15442	180,571,224	0
AAPL	2017-05-04	146.52	147.14	145.81	146.53	23,275,690	34.029006	34.173	33.86411	34.031329	93,102,760	0
AAPL	2017-05-05	146.76	148.98	146.76	148.96	26,787,359	34.084746	34.600337	34.084746	34.595692	107,149,436	0
AAPL	2017-05-08	149.03	153.7	149.03	153.01	48,339,210	34.611949	35.696548	34.611949	35.536297	193,356,840	0
AAPL	2017-05-09	153.87	154.88	153.45	153.99	35,942,435	35.736031	35.970601	35.638486	35.7639	143,769,740	0
AAPL	2017-05-10	153.63	153.94	152.11	153.26	25,670,456	35.680291	35.752288	35.327274	35.594359	102,681,824	0
AAPL	2017-05-11	152.45	154.07	152.31	153.95	25,596,687	35.551129	35.928911	35.518481	35.900927	102,386,748	0.63
AAPL	2017-05-12	154.7	156.42	154.67	156.1	32,221,756	36.075826	36.476927	36.06883	36.402304	128,887,024	0
AAPL	2017-05-15	156.01	156.65	155.05	155.7	25,700,983	36.381316	36.530563	36.157445	36.309024	102,803,932	0
AAPL	2017-05-16	155.94	156.06	154.72	155.47	19,904,679	36.364992	36.392976	36.08049	36.255389	79,618,716	0
AAPL	2017-05-17	153.6	154.57	149.71	150.25	49,482,818	35.819307	36.04551	34.912165	35.038092	197,931,272	0
AAPL	2017-05-18	151.27	153.34	151.13	152.54	33,159,664	35.275954	35.758676	35.243307	35.572117	132,638,656	0
AAPL	2017-05-19	153.38	153.98	152.63	153.06	26,733,798	35.768004	35.907923	35.593105	35.69338	106,935,192	0

Subsets and Splits

No community queries yet

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