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	2017-10-12	156.35	157.37	155.7299	156	16,045,720	36.608493	36.84732	36.4633	36.526542	64,182,880	0
AAPL	2017-10-13	156.73	157.28	156.41	156.99	16,287,608	36.697468	36.826247	36.622542	36.758345	65,150,432	0
AAPL	2017-10-16	157.9	160	157.65	159.88	23,894,630	36.971417	37.46312	36.912881	37.435023	95,578,520	0
AAPL	2017-10-17	159.78	160.87	159.23	160.47	18,816,438	37.411608	37.666826	37.282829	37.573168	75,265,752	0
AAPL	2017-10-18	160.42	160.71	159.6	159.76	16,158,659	37.561461	37.629363	37.369462	37.406926	64,634,636	0
AAPL	2017-10-19	156.75	157.08	155.02	155.98	42,111,326	36.702151	36.779418	36.297081	36.521859	168,445,304	0
AAPL	2017-10-20	156.61	157.75	155.96	156.25	23,612,246	36.66937	36.936295	36.517176	36.585078	94,448,984	0
AAPL	2017-10-23	156.89	157.69	155.5	156.17	21,654,461	36.734931	36.922246	36.40947	36.566347	86,617,844	0
AAPL	2017-10-24	156.29	157.42	156.2	157.1	17,137,731	36.594444	36.859027	36.573371	36.784101	68,550,924	0
AAPL	2017-10-25	156.91	157.55	155.27	156.41	20,126,554	36.739614	36.889466	36.355617	36.622542	80,506,216	0
AAPL	2017-10-26	157.23	157.8295	156.78	157.41	16,751,691	36.81454	36.95491	36.709175	36.856686	67,006,764	0
AAPL	2017-10-27	159.29	163.6	158.7	163.05	43,904,150	37.296878	38.30604	37.158732	38.177261	175,616,600	0
AAPL	2017-10-30	163.89	168.07	163.72	166.72	43,923,292	38.373942	39.352666	38.334138	39.036571	175,693,168	0
AAPL	2017-10-31	167.9	169.6499	166.94	169.04	35,474,672	39.312862	39.722591	39.088083	39.579787	141,898,688	0
AAPL	2017-11-01	169.87	169.94	165.61	166.89	33,100,847	39.774127	39.790517	38.776671	39.076376	132,403,388	0
AAPL	2017-11-02	167.64	168.5	165.28	168.11	32,710,040	39.251984	39.453349	38.699403	39.362032	130,840,160	0
AAPL	2017-11-03	174	174.26	171.12	172.5	58,683,826	40.741143	40.802021	40.066807	40.389927	234,735,304	0
AAPL	2017-11-06	172.365	174.99	171.72	174.25	34,242,566	40.358317	40.972946	40.207294	40.799679	136,970,264	0
AAPL	2017-11-07	173.91	175.25	173.6	174.81	23,910,914	40.72007	41.033824	40.647486	40.9308	95,643,656	0
AAPL	2017-11-08	174.66	176.24	174.33	176.24	23,907,639	40.895679	41.265627	40.818411	41.265627	95,630,556	0
AAPL	2017-11-09	175.11	176.095	173.14	175.88	28,636,531	41.001044	41.231676	40.539779	41.181335	114,546,124	0
AAPL	2017-11-10	175.11	175.38	174.27	174.67	25,061,183	41.148926	41.212373	40.951536	41.045531	100,244,732	0.63
AAPL	2017-11-13	173.5	174.5	173.4	173.97	16,828,025	40.770594	41.005583	40.747095	40.881039	67,312,100	0
AAPL	2017-11-14	173.04	173.48	171.18	171.34	23,588,451	40.662499	40.765894	40.225419	40.263018	94,353,804	0
AAPL	2017-11-15	169.97	170.3197	168.38	169.08	28,702,351	39.941083	40.023258	39.56745	39.731943	114,809,404	0
AAPL	2017-11-16	171.18	171.87	170.3	171.1	23,497,326	40.225419	40.387562	40.018629	40.20662	93,989,304	0
AAPL	2017-11-17	171.04	171.39	169.64	170.15	21,665,811	40.192521	40.274767	39.863536	39.983381	86,663,244	0
AAPL	2017-11-20	170.29	170.56	169.56	169.98	15,974,387	40.016279	40.079726	39.844737	39.943433	63,897,548	0
AAPL	2017-11-21	170.78	173.7	170.78	173.14	24,875,471	40.131424	40.817592	40.131424	40.685998	99,501,884	0
AAPL	2017-11-22	173.36	175	173.05	174.96	24,997,274	40.737696	41.123078	40.664849	41.113678	99,989,096	0
AAPL	2017-11-24	175.1	175.5	174.6459	174.97	14,026,519	41.146576	41.240572	41.039868	41.116028	56,106,076	0
AAPL	2017-11-27	175.05	175.08	173.34	174.09	20,536,313	41.134827	41.141877	40.732996	40.909238	82,145,252	0
AAPL	2017-11-28	174.3	174.87	171.86	173.07	25,468,442	40.958585	41.092529	40.385212	40.669549	101,873,768	0
AAPL	2017-11-29	172.63	172.92	167.16	169.48	40,788,324	40.566154	40.6343	39.280764	39.825938	163,153,296	0
AAPL	2017-11-30	170.43	172.14	168.44	171.85	40,172,368	40.049178	40.451009	39.58155	40.382862	160,689,472	0
AAPL	2017-12-01	169.95	171.67	168.5	171.05	39,590,080	39.936383	40.340564	39.595649	40.194871	158,360,320	0
AAPL	2017-12-04	172.48	172.62	169.63	169.8	32,115,052	40.530905	40.563804	39.861187	39.901135	128,460,208	0
AAPL	2017-12-05	169.06	171.52	168.4	169.64	27,008,428	39.727243	40.305316	39.57215	39.863536	108,033,712	0
AAPL	2017-12-06	167.5	170.2047	166.46	169.01	28,224,357	39.36066	39.996235	39.116271	39.715493	112,897,428	0
AAPL	2017-12-07	169.03	170.44	168.91	169.32	24,469,613	39.720193	40.051528	39.691994	39.78834	97,878,452	0
AAPL	2017-12-08	170.49	171	168.82	169.37	23,096,872	40.063277	40.183121	39.670845	39.800089	92,387,488	0
AAPL	2017-12-11	169.2	172.89	168.79	172.67	33,092,051	39.760141	40.627251	39.663796	40.575553	132,368,204	0
AAPL	2017-12-12	172.15	172.39	171.461	171.7	18,945,457	40.453359	40.509756	40.291451	40.347614	75,781,828	0
AAPL	2017-12-13	172.5	173.54	172	172.27	23,142,242	40.535605	40.779994	40.41811	40.481558	92,568,968	0
AAPL	2017-12-14	172.4	173.13	171.65	172.22	20,219,307	40.512106	40.683648	40.335864	40.469808	80,877,228	0
AAPL	2017-12-15	173.63	174.17	172.46	173.97	37,054,632	40.801143	40.928037	40.526205	40.881039	148,218,528	0
AAPL	2017-12-18	174.88	177.2	174.86	176.42	28,831,533	41.094879	41.640053	41.090179	41.456762	115,326,132	0
AAPL	2017-12-19	175.03	175.39	174.09	174.54	27,078,872	41.130127	41.214723	40.909238	41.014983	108,315,488	0
AAPL	2017-12-20	174.87	175.42	173.25	174.35	23,000,392	41.092529	41.221773	40.711847	40.970335	92,001,568	0
AAPL	2017-12-21	174.17	176.02	174.1	175.01	20,356,826	40.928037	41.362766	40.911587	41.125427	81,427,304	0
AAPL	2017-12-22	174.68	175.42	174.5	175.01	16,052,615	41.047881	41.221773	41.005583	41.125427	64,210,460	0
AAPL	2017-12-26	170.8	171.47	169.68	170.57	32,968,167	40.136124	40.293566	39.872936	40.082076	131,872,668	0
AAPL	2017-12-27	170.1	170.78	169.71	170.6	21,672,062	39.971631	40.131424	39.879986	40.089126	86,688,248	0
AAPL	2017-12-28	171	171.85	170.48	171.08	15,997,739	40.183121	40.382862	40.060927	40.201921	63,990,956	0
AAPL	2017-12-29	170.52	170.59	169.22	169.23	25,643,711	40.070327	40.086776	39.764841	39.767191	102,574,844	0
AAPL	2018-01-02	170.16	172.3	169.26	172.26	25,048,048	39.985731	40.488607	39.774241	40.479208	100,192,192	0
AAPL	2018-01-03	172.53	174.55	171.96	172.23	28,819,653	40.542655	41.017332	40.408711	40.472158	115,278,612	0
AAPL	2018-01-04	172.54	173.47	172.08	173.03	22,211,345	40.545005	40.763544	40.43691	40.660149	88,845,380	0
AAPL	2018-01-05	173.44	175.37	173.05	175	23,016,177	40.756495	41.210023	40.664849	41.123078	92,064,708	0
AAPL	2018-01-08	174.35	175.61	173.93	174.35	20,134,092	40.970335	41.266421	40.871639	40.970335	80,536,368	0
AAPL	2018-01-09	174.55	175.06	173.41	174.33	21,262,614	41.017332	41.137177	40.749445	40.965635	85,050,456	0
AAPL	2018-01-10	173.16	174.3	173	174.29	23,589,129	40.690698	40.958585	40.653099	40.956235	94,356,516	0
AAPL	2018-01-11	174.59	175.49	174.49	175.28	17,523,256	41.026732	41.238222	41.003233	41.188874	70,093,024	0
AAPL	2018-01-12	176.18	177.36	175.65	177.09	25,039,531	41.400365	41.677652	41.27582	41.614205	100,158,124	0
AAPL	2018-01-16	177.9	179.39	176.14	176.19	29,159,005	41.804546	42.154679	41.390965	41.402714	116,636,020	0
AAPL	2018-01-17	176.15	179.25	175.07	179.1	32,752,734	41.393315	42.121781	41.139527	42.086532	131,010,936	0
AAPL	2018-01-18	179.37	180.1	178.25	179.26	30,234,512	42.14998	42.321522	41.886792	42.124131	120,938,048	0
AAPL	2018-01-19	178.61	179.58	177.41	178.46	30,827,809	41.971388	42.199327	41.689401	41.93614	123,311,236	0
AAPL	2018-01-22	177.3	177.78	176.6	177	26,023,683	41.663552	41.776347	41.49906	41.593056	104,094,732	0
AAPL	2018-01-23	177.3	179.44	176.82	177.04	31,702,531	41.663552	42.166429	41.550758	41.602455	126,810,124	0
AAPL	2018-01-24	177.25	177.3	173.2	174.22	50,562,257	41.651803	41.663552	40.700097	40.939786	202,249,028	0
AAPL	2018-01-25	174.51	174.95	170.53	171.11	39,661,804	41.007933	41.111328	40.072677	40.20897	158,647,216	0
AAPL	2018-01-26	172	172	170.06	171.51	37,121,805	40.41811	40.41811	39.962232	40.302966	148,487,220	0
AAPL	2018-01-29	170.16	170.16	167.07	167.96	48,434,424	39.985731	39.985731	39.259615	39.468755	193,737,696	0
AAPL	2018-01-30	165.53	167.37	164.7	166.97	45,137,026	38.897732	39.330111	38.702691	39.236116	180,548,104	0
AAPL	2018-01-31	166.87	168.44	166.5	167.43	30,984,099	39.212617	39.58155	39.125671	39.344211	123,936,396	0
AAPL	2018-02-01	167.17	168.62	166.76	167.78	38,099,665	39.283114	39.623848	39.186768	39.426457	152,398,660	0
AAPL	2018-02-02	166	166.8	160.1	160.5	85,436,075	39.008176	39.196168	37.621741	37.715737	341,744,300	0
AAPL	2018-02-05	159.1	163.88	156	156.49	66,090,446	37.386752	38.51	36.658286	36.773431	264,361,784	0
AAPL	2018-02-06	154.83	163.72	154	163.03	66,625,484	36.383349	38.472401	36.188308	38.310259	266,501,936	0
AAPL	2018-02-07	163.09	163.4	159.07	159.54	50,852,130	38.324358	38.397205	37.379703	37.490147	203,408,520	0
AAPL	2018-02-08	160.29	161	155.03	155.15	49,594,129	37.666389	37.833231	36.430347	36.458546	198,376,516	0
AAPL	2018-02-09	157.07	157.89	150.24	156.41	66,723,743	37.058392	37.251859	35.446953	36.902675	266,894,972	0.63
AAPL	2018-02-12	158.5	163.89	157.51	162.71	60,560,145	37.39578	38.667473	37.162204	38.389069	242,240,580	0
AAPL	2018-02-13	161.95	164.75	161.65	164.34	32,104,756	38.209758	38.870377	38.138977	38.773644	128,419,024	0
AAPL	2018-02-14	163.04	167.54	162.88	167.37	39,669,178	38.466927	39.528637	38.429178	39.488528	158,676,712	0
AAPL	2018-02-15	169.79	173.09	169	172.99	50,609,595	40.059492	40.838079	39.873103	40.814486	202,438,380	0
AAPL	2018-02-16	172.36	174.82	171.77	172.43	39,638,793	40.665846	41.246248	40.526644	40.682362	158,555,172	0
AAPL	2018-02-20	172.05	174.26	171.42	171.85	33,531,012	40.592706	41.114124	40.444067	40.545519	134,124,048	0
AAPL	2018-02-21	172.83	174.12	171.01	171.07	35,833,514	40.776736	41.081093	40.347333	40.36149	143,334,056	0
AAPL	2018-02-22	171.8	173.95	171.71	172.5	30,504,116	40.533722	41.040984	40.512488	40.698877	122,016,464	0
AAPL	2018-02-23	173.67	175.65	173.54	175.5	33,329,232	40.974922	41.442074	40.94425	41.406684	133,316,928	0
AAPL	2018-02-26	176.35	179.39	176.21	178.97	36,886,432	41.607229	42.324473	41.574198	42.22538	147,545,728	0
AAPL	2018-02-27	179.1	180.48	178.16	178.39	38,685,165	42.256052	42.581643	42.034272	42.088538	154,740,660	0
AAPL	2018-02-28	179.26	180.62	178.05	178.12	33,604,574	42.293801	42.614674	42.00832	42.024835	134,418,296	0
AAPL	2018-03-01	178.54	179.78	172.66	175	48,801,970	42.123928	42.416488	40.736627	41.288716	195,207,880	0
AAPL	2018-03-02	172.8	176.3	172.45	176.21	38,453,950	40.769658	41.595432	40.687081	41.574198	153,815,800	0
AAPL	2018-03-05	175.21	177.74	174.52	176.82	28,401,366	41.338263	41.935179	41.175467	41.718119	113,605,464	0
AAPL	2018-03-06	177.91	178.25	176.13	176.67	23,788,506	41.975289	42.055507	41.555323	41.682728	95,154,024	0
AAPL	2018-03-07	174.94	175.85	174.27	175.03	31,703,462	41.27456	41.489261	41.116483	41.295794	126,813,848	0

Subsets and Splits

No community queries yet

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