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	2017-05-22	154	154.58	152.91	153.99	22,340,069	35.912587	36.047842	35.6584	35.910255	89,360,276	0
AAPL	2017-05-23	154.9	154.9	153.31	153.8	19,430,358	36.122465	36.122465	35.75168	35.865947	77,721,432	0
AAPL	2017-05-24	153.84	154.17	152.67	153.34	19,118,319	35.875275	35.95223	35.602433	35.758676	76,473,276	0
AAPL	2017-05-25	153.73	154.35	153.03	153.87	19,044,463	35.849623	35.994206	35.686384	35.882271	76,177,852	0
AAPL	2017-05-26	154	154.24	153.31	153.61	21,632,202	35.912587	35.968554	35.75168	35.821639	86,528,808	0
AAPL	2017-05-30	153.42	154.43	153.33	153.67	20,034,934	35.777332	36.012862	35.756344	35.835631	80,139,736	0
AAPL	2017-05-31	153.97	154.17	152.38	152.76	23,162,873	35.905591	35.95223	35.534805	35.62342	92,651,492	0
AAPL	2017-06-01	153.17	153.33	152.22	153.18	16,180,143	35.719032	35.756344	35.497493	35.721364	64,720,572	0
AAPL	2017-06-02	153.58	155.45	152.89	155.45	27,285,861	35.814643	36.250725	35.653736	36.250725	109,143,444	0
AAPL	2017-06-05	154.34	154.45	153.46	153.93	24,803,858	35.991874	36.017526	35.786659	35.896263	99,215,432	0
AAPL	2017-06-06	153.9	155.81	153.78	154.45	26,249,630	35.889267	36.334676	35.861283	36.017526	104,998,520	0
AAPL	2017-06-07	155.02	155.98	154.48	155.37	20,678,772	36.150449	36.37432	36.024522	36.232069	82,715,088	0
AAPL	2017-06-08	155.25	155.54	154.4	154.99	20,771,367	36.204085	36.271713	36.005866	36.143453	83,085,468	0
AAPL	2017-06-09	155.19	155.19	146.02	148.98	64,882,700	36.190093	36.190093	34.051662	34.74193	259,530,800	0
AAPL	2017-06-12	145.74	146.09	142.51	145.42	71,563,614	33.986366	34.067986	33.233135	33.911743	286,254,456	0
AAPL	2017-06-13	147.16	147.45	145.15	146.59	33,749,154	34.317508	34.385136	33.848779	34.184585	134,996,616	0
AAPL	2017-06-14	147.5	147.5	143.84	145.16	31,224,203	34.396796	34.396796	33.543289	33.851111	124,896,812	0
AAPL	2017-06-15	143.32	144.4798	142.21	144.29	31,348,832	33.422026	33.692489	33.163175	33.648228	125,395,328	0
AAPL	2017-06-16	143.78	144.5	142.2	142.27	49,180,748	33.529297	33.6972	33.160843	33.177167	196,722,992	0
AAPL	2017-06-19	143.66	146.74	143.66	146.34	31,449,132	33.501313	34.219565	33.501313	34.126285	125,796,528	0
AAPL	2017-06-20	146.87	146.87	144.94	145.01	24,572,170	34.249881	34.249881	33.799807	33.816131	98,288,680	0
AAPL	2017-06-21	145.52	146.0693	144.61	145.87	21,064,679	33.935062	34.063158	33.722852	34.016682	84,258,716	0
AAPL	2017-06-22	145.77	146.7	145.1199	145.63	18,673,365	33.993362	34.210237	33.84176	33.960714	74,693,460	0
AAPL	2017-06-23	145.13	147.16	145.11	146.28	25,997,976	33.844115	34.317508	33.839451	34.112293	103,991,904	0
AAPL	2017-06-26	147.17	148.28	145.38	145.82	25,524,661	34.31984	34.578691	33.902415	34.005022	102,098,644	0
AAPL	2017-06-27	145.01	146.16	143.62	143.73	24,423,643	33.816131	34.08431	33.491985	33.517637	97,694,572	0
AAPL	2017-06-28	144.49	146.11	143.1601	145.83	21,915,939	33.694868	34.07265	33.384737	34.007354	87,663,756	0
AAPL	2017-06-29	144.71	145.13	142.28	143.68	31,116,980	33.746172	33.844115	33.179499	33.505977	124,467,920	0
AAPL	2017-06-30	144.45	144.96	143.78	144.02	22,328,979	33.68554	33.804471	33.529297	33.585265	89,315,916	0
AAPL	2017-07-03	144.88	145.3	143.1	143.5	14,258,300	33.785815	33.883759	33.370722	33.464001	57,033,200	0
AAPL	2017-07-05	143.69	144.79	142.7237	144.09	20,758,795	33.508309	33.764827	33.282969	33.601588	83,035,180	0
AAPL	2017-07-06	143.02	143.5	142.41	142.73	23,374,374	33.352066	33.464001	33.209815	33.284438	93,497,496	0
AAPL	2017-07-07	142.9	144.75	142.9	144.18	18,505,351	33.324082	33.7555	33.324082	33.622576	74,021,404	0
AAPL	2017-07-10	144.11	145.95	143.37	145.06	21,030,466	33.606252	34.035338	33.433685	33.827791	84,121,864	0
AAPL	2017-07-11	144.73	145.85	144.38	145.53	18,311,156	33.750836	34.012018	33.669216	33.937394	73,244,624	0
AAPL	2017-07-12	145.87	146.18	144.82	145.74	23,617,964	34.016682	34.088974	33.771823	33.986366	94,471,856	0
AAPL	2017-07-13	145.5	148.49	145.44	147.77	24,922,788	33.930398	34.627662	33.916407	34.459759	99,691,152	0
AAPL	2017-07-14	147.97	149.33	147.33	149.04	19,961,788	34.506399	34.823549	34.357152	34.755922	79,847,152	0
AAPL	2017-07-17	148.82	150.9	148.57	149.56	23,243,713	34.704618	35.189671	34.646318	34.877185	92,974,852	0
AAPL	2017-07-18	149.2	150.13	148.67	150.08	17,713,795	34.793233	35.010108	34.669638	34.998448	70,855,180	0
AAPL	2017-07-19	150.48	151.42	149.95	151.02	20,615,419	35.091728	35.310934	34.968132	35.217655	82,461,676	0
AAPL	2017-07-20	151.5	151.74	150.19	150.34	17,053,326	35.32959	35.385558	35.0241	35.05908	68,213,304	0
AAPL	2017-07-21	149.99	150.44	148.88	150.27	24,671,002	34.97746	35.0824	34.71861	35.042756	98,684,008	0
AAPL	2017-07-24	150.58	152.44	149.9	152.09	21,122,730	35.115047	35.548797	34.956472	35.467177	84,490,920	0
AAPL	2017-07-25	151.8	153.84	151.8	152.74	18,612,649	35.39955	35.875275	35.39955	35.618756	74,450,596	0
AAPL	2017-07-26	153.35	153.93	153.06	153.46	15,172,136	35.761008	35.896263	35.69338	35.786659	60,688,544	0
AAPL	2017-07-27	153.75	153.99	147.3	150.56	32,175,875	35.854287	35.910255	34.350156	35.110383	128,703,500	0
AAPL	2017-07-28	149.89	150.23	149.19	149.5	16,832,947	34.95414	35.033428	34.790901	34.863193	67,331,788	0
AAPL	2017-07-31	149.9	150.33	148.13	148.73	19,422,655	34.956472	35.056748	34.543711	34.68363	77,690,620	0
AAPL	2017-08-01	149.1	150.22	148.41	150.05	24,725,526	34.769913	35.031096	34.609006	34.991452	98,902,104	0
AAPL	2017-08-02	159.28	159.75	156.16	157.14	69,222,793	37.143875	37.253479	36.416296	36.64483	276,891,172	0
AAPL	2017-08-03	157.05	157.21	155.02	155.57	26,000,738	36.623842	36.661154	36.150449	36.278709	104,002,952	0
AAPL	2017-08-04	156.07	157.4	155.69	156.39	20,349,532	36.395308	36.705462	36.306692	36.469931	81,398,128	0
AAPL	2017-08-07	157.06	158.92	156.6701	158.81	21,870,321	36.626174	37.059924	36.53525	37.034272	87,481,284	0
AAPL	2017-08-08	158.6	161.83	158.27	160.08	35,775,675	36.9853	37.738532	36.908345	37.330434	143,102,700	0
AAPL	2017-08-09	159.26	161.27	159.11	161.059998	25,640,394	37.139211	37.607941	37.104232	37.558968	102,561,576	0
AAPL	2017-08-10	159.9	160	154.63	155.32	39,081,017	37.439706	37.46312	36.205764	36.367324	156,324,068	0.63
AAPL	2017-08-11	156.6	158.5728	156.07	157.48	25,943,187	36.667029	37.128949	36.542932	36.873076	103,772,748	0
AAPL	2017-08-14	159.32	160.21	158.75	159.85	21,754,810	37.303902	37.512291	37.17044	37.427999	87,019,240	0
AAPL	2017-08-15	160.66	162.195	160.14	161.6	27,936,774	37.617656	37.977067	37.495901	37.837751	111,747,096	0
AAPL	2017-08-16	161.94	162.51	160.15	160.95	27,321,761	37.917361	38.050823	37.498242	37.685558	109,287,044	0
AAPL	2017-08-17	160.52	160.71	157.84	157.86	26,925,694	37.584875	37.629363	36.957368	36.962051	107,702,776	0
AAPL	2017-08-18	157.86	159.5	156.72	157.5	27,012,525	36.962051	37.346048	36.695126	36.877759	108,050,100	0
AAPL	2017-08-21	157.5	157.89	155.1101	157.21	26,145,653	36.877759	36.969075	36.318177	36.809857	104,582,612	0
AAPL	2017-08-22	158.23	160	158.02	159.78	21,297,812	37.048685	37.46312	36.999514	37.411608	85,191,248	0
AAPL	2017-08-23	159.07	160.47	158.88	159.98	19,198,189	37.245366	37.573168	37.200878	37.458437	76,792,756	0
AAPL	2017-08-24	160.43	160.74	158.55	159.27	19,029,621	37.563802	37.636387	37.123611	37.292195	76,118,484	0
AAPL	2017-08-25	159.65	160.56	159.27	159.86	25,015,218	37.38117	37.594241	37.292195	37.43034	100,060,872	0
AAPL	2017-08-28	160.14	162	159.93	161.47	25,279,674	37.495901	37.931409	37.44673	37.807313	101,118,696	0
AAPL	2017-08-29	160.1	163.12	160	162.91	29,307,862	37.486535	38.193651	37.46312	38.144481	117,231,448	0
AAPL	2017-08-30	163.8	163.89	162.61	163.35	26,973,946	38.352869	38.373942	38.074237	38.247504	107,895,784	0
AAPL	2017-08-31	163.64	164.52	163.48	164	26,412,439	38.315406	38.521453	38.277943	38.399698	105,649,756	0
AAPL	2017-09-01	164.8	164.94	163.63	164.05	16,508,568	38.587014	38.619794	38.313065	38.411406	66,034,272	0
AAPL	2017-09-05	163.75	164.25	160.56	162.08	29,317,054	38.341162	38.458234	37.594241	37.950141	117,268,216	0
AAPL	2017-09-06	162.71	162.99	160.52	161.91	21,179,047	38.097652	38.163212	37.584875	37.910336	84,716,188	0
AAPL	2017-09-07	162.09	162.24	160.36	161.26	21,722,995	37.952482	37.987604	37.547412	37.758142	86,891,980	0
AAPL	2017-09-08	160.86	161.15	158.53	158.63	28,183,159	37.664485	37.732386	37.118928	37.142342	112,732,636	0
AAPL	2017-09-11	160.5	162.05	159.89	161.5	31,028,926	37.580193	37.943117	37.437364	37.814337	124,115,704	0
AAPL	2017-09-12	162.61	163.96	158.77	160.86	71,139,119	38.074237	38.390333	37.175123	37.664485	284,556,476	0
AAPL	2017-09-13	159.87	159.96	157.91	159.65	44,393,752	37.432681	37.453754	36.973758	37.38117	177,575,008	0
AAPL	2017-09-14	158.99	159.4	158.09	158.28	23,073,646	37.226634	37.322634	37.015904	37.060392	92,294,584	0
AAPL	2017-09-15	158.47	160.97	158	159.88	48,203,642	37.104879	37.69024	36.994831	37.435023	192,814,568	0
AAPL	2017-09-18	160.11	160.5	157.995	158.67	27,939,718	37.488876	37.580193	36.993661	37.151708	111,758,872	0
AAPL	2017-09-19	159.51	159.77	158.44	158.73	20,347,352	37.348389	37.409267	37.097855	37.165757	81,389,408	0
AAPL	2017-09-20	157.9	158.26	153.83	156.07	51,693,239	36.971417	37.055709	36.018449	36.542932	206,772,956	0
AAPL	2017-09-21	155.8	155.8	152.75	153.39	36,643,382	36.479713	36.479713	35.765573	35.915425	146,573,528	0
AAPL	2017-09-22	152.02	152.27	150.56	151.89	46,114,424	35.594647	35.653183	35.252796	35.564208	184,457,696	0
AAPL	2017-09-25	149.99	151.83	149.16	150.55	43,922,334	35.119334	35.55016	34.924994	35.250455	175,689,336	0
AAPL	2017-09-26	151.78	153.92	151.69	153.14	35,470,985	35.538452	36.039522	35.517379	35.856889	141,883,940	0
AAPL	2017-09-27	153.8	154.7189	153.54	154.23	24,959,552	36.011424	36.22658	35.950547	36.112107	99,838,208	0
AAPL	2017-09-28	153.89	154.28	152.7	153.28	21,896,592	36.032497	36.123814	35.753865	35.889669	87,586,368	0
AAPL	2017-09-29	153.21	154.13	152	154.12	25,856,530	35.873279	36.088692	35.589964	36.086351	103,426,120	0
AAPL	2017-10-02	154.26	154.45	152.72	153.81	18,524,860	36.119131	36.163618	35.758548	36.013766	74,099,440	0
AAPL	2017-10-03	154.01	155.09	153.91	154.48	16,146,388	36.060595	36.313471	36.03718	36.170643	64,585,552	0
AAPL	2017-10-04	153.63	153.86	152.46	153.48	19,844,177	35.97162	36.025473	35.697671	35.936498	79,376,708	0
AAPL	2017-10-05	154.18	155.44	154.05	155.39	21,032,800	36.100399	36.395421	36.06996	36.383714	84,131,200	0
AAPL	2017-10-06	154.97	155.49	154.56	155.3	16,423,749	36.285373	36.407129	36.189374	36.362641	65,694,996	0
AAPL	2017-10-09	155.81	156.73	155.485	155.84	16,200,129	36.482055	36.697468	36.405958	36.489079	64,800,516	0
AAPL	2017-10-10	156.055	158	155.1	155.9	15,456,331	36.53942	36.994831	36.315812	36.503128	61,825,324	0
AAPL	2017-10-11	155.97	156.98	155.75	156.55	16,607,693	36.519518	36.756004	36.468006	36.655322	66,430,772	0

Subsets and Splits

No community queries yet

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