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	2018-03-08	175.48	177.12	175.07	176.94	23,163,767	41.401965	41.788899	41.305232	41.746431	92,655,068	0
AAPL	2018-03-09	177.96	180	177.39	179.98	31,385,134	41.987085	42.468394	41.852602	42.463675	125,540,536	0
AAPL	2018-03-12	180.29	182.39	180.21	181.72	32,055,405	42.536815	43.03228	42.51794	42.874203	128,221,620	0
AAPL	2018-03-13	182.59	183.5	179.24	179.97	31,168,404	43.079467	43.294168	42.289083	42.461316	124,673,616	0
AAPL	2018-03-14	180.32	180.52	177.81	178.44	29,075,469	42.543893	42.59108	41.951695	42.100334	116,301,876	0
AAPL	2018-03-15	178.5	180.24	178.07	178.65	22,584,565	42.11449	42.525018	42.013038	42.149881	90,338,260	0
AAPL	2018-03-16	178.65	179.12	177.62	178.02	36,836,456	42.149881	42.260771	41.906867	42.001241	147,345,824	0
AAPL	2018-03-19	177.32	177.47	173.66	175.3	32,804,695	41.836087	41.871477	40.972563	41.359497	131,218,780	0
AAPL	2018-03-20	175.24	176.8	174.94	175.24	19,314,039	41.345341	41.7134	41.27456	41.345341	77,256,156	0
AAPL	2018-03-21	175.04	175.09	171.26	171.27	35,247,358	41.298154	41.30995	40.406317	40.408677	140,989,432	0
AAPL	2018-03-22	170	172.68	168.6	168.85	41,051,076	40.109039	40.741346	39.778729	39.837713	164,204,304	0
AAPL	2018-03-23	168.39	169.92	164.94	164.94	40,248,954	39.729182	40.090164	38.915205	38.915205	160,995,816	0
AAPL	2018-03-26	168.07	173.1	166.44	172.77	36,272,617	39.653683	40.840439	39.269108	40.76258	145,090,468	0
AAPL	2018-03-27	173.68	175.15	166.92	168.34	38,962,839	40.977281	41.324106	39.382357	39.717386	155,851,356	0
AAPL	2018-03-28	167.25	170.02	165.19	166.48	41,668,545	39.460216	40.113757	38.974189	39.278546	166,674,180	0
AAPL	2018-03-29	167.81	171.75	166.9	167.78	38,398,505	39.59234	40.521926	39.377638	39.585262	153,594,020	0
AAPL	2018-04-02	166.64	168.94	164.47	166.68	37,586,791	39.316295	39.858947	38.804315	39.325733	150,347,164	0
AAPL	2018-04-03	167.64	168.75	164.88	168.39	30,278,046	39.552231	39.814119	38.901049	39.729182	121,112,184	0
AAPL	2018-04-04	164.88	172.01	164.77	171.61	34,605,489	38.901049	40.583269	38.875096	40.488895	138,421,956	0
AAPL	2018-04-05	172.58	174.23	172.08	172.8	26,933,197	40.717752	41.107046	40.599784	40.769658	107,732,788	0
AAPL	2018-04-06	170.97	172.48	168.2	168.38	35,005,290	40.337896	40.694159	39.684355	39.726823	140,021,160	0
AAPL	2018-04-09	169.88	173.09	169.85	170.05	29,017,718	40.080726	40.838079	40.073648	40.120835	116,070,872	0
AAPL	2018-04-10	173	174	171.53	173.25	28,614,241	40.816845	41.052781	40.47002	40.875829	114,456,964	0
AAPL	2018-04-11	172.23	173.92	171.7	172.44	22,431,640	40.635175	41.033906	40.510129	40.684721	89,726,560	0
AAPL	2018-04-12	173.41	175	173.04	174.14	22,889,285	40.913579	41.288716	40.826283	41.085812	91,557,140	0
AAPL	2018-04-13	174.78	175.84	173.85	174.73	25,124,255	41.23681	41.486902	41.01739	41.225014	100,497,020	0
AAPL	2018-04-16	175.03	176.19	174.83	175.82	21,578,420	41.295794	41.569479	41.248607	41.482183	86,313,680	0
AAPL	2018-04-17	176.49	178.94	176.41	178.24	26,605,442	41.64026	42.218302	41.621385	42.053147	106,421,768	0
AAPL	2018-04-18	177.81	178.82	176.88	177.84	20,754,538	41.951695	42.18999	41.732275	41.958773	83,018,152	0
AAPL	2018-04-19	173.76	175.39	172.66	172.8	34,808,800	40.996156	41.380731	40.736627	40.769658	139,235,200	0
AAPL	2018-04-20	170.6	171.22	165.43	165.72	65,491,140	40.2506	40.39688	39.030813	39.099235	261,964,560	0
AAPL	2018-04-23	166.83	166.92	164.09	165.24	36,515,477	39.361123	39.382357	38.71466	38.985985	146,061,908	0
AAPL	2018-04-24	165.67	166.33	161.22	162.94	33,692,017	39.087438	39.243155	38.037525	38.443334	134,768,068	0
AAPL	2018-04-25	162.62	165.42	162.41	163.65	28,382,084	38.367834	39.028454	38.318288	38.610848	113,528,336	0
AAPL	2018-04-26	164.12	165.73	163.37	164.22	27,963,014	38.721738	39.101594	38.544786	38.745331	111,852,056	0
AAPL	2018-04-27	164	164.33	160.63	162.32	35,655,839	38.693425	38.771284	37.898323	38.297054	142,623,356	0
AAPL	2018-04-30	162.13	167.26	161.84	165.26	42,427,424	38.252226	39.462575	38.183805	38.990704	169,709,696	0
AAPL	2018-05-01	166.41	169.2	165.27	169.1	53,569,376	39.26203	39.92029	38.993064	39.896697	214,277,504	0
AAPL	2018-05-02	175.23	177.75	173.8	176.57	66,539,371	41.342981	41.937539	41.005594	41.659135	266,157,484	0
AAPL	2018-05-03	175.88	177.5	174.44	176.89	34,068,180	41.496339	41.878555	41.156592	41.734634	136,272,720	0
AAPL	2018-05-04	178.25	184.25	178.17	183.83	56,201,317	42.055507	43.47112	42.036632	43.372027	224,805,268	0
AAPL	2018-05-07	185.18	187.67	184.75	185.16	42,451,423	43.69054	44.278019	43.589087	43.685821	169,805,692	0
AAPL	2018-05-08	184.99	186.22	183.67	186.05	28,402,777	43.645712	43.935913	43.334277	43.895804	113,611,108	0
AAPL	2018-05-09	186.55	187.4	185.22	187.36	23,211,241	44.013771	44.214317	43.699977	44.204879	92,844,964	0
AAPL	2018-05-10	187.74	190.37	187.65	190.04	27,989,289	44.294535	44.915045	44.273301	44.837186	111,957,156	0
AAPL	2018-05-11	189.49	190.06	187.45	188.59	26,212,221	44.880477	45.015481	44.397305	44.667313	104,848,884	0.73
AAPL	2018-05-14	189.01	189.53	187.86	188.15	20,778,772	44.766789	44.889951	44.494413	44.563099	83,115,088	0
AAPL	2018-05-15	186.78	187.07	185.1	186.44	23,695,159	44.238617	44.307303	43.840711	44.158088	94,780,636	0
AAPL	2018-05-16	186.07	188.46	186	188.18	19,183,064	44.070454	44.636522	44.053874	44.570205	76,732,256	0
AAPL	2018-05-17	188	188.91	186.36	186.99	17,294,029	44.527572	44.743104	44.13914	44.288355	69,176,116	0
AAPL	2018-05-18	187.19	187.81	186.13	186.31	18,297,728	44.335725	44.482571	44.084665	44.127298	73,190,912	0
AAPL	2018-05-21	188	189.27	186.91	187.63	18,400,787	44.527572	44.82837	44.269407	44.439938	73,603,148	0
AAPL	2018-05-22	188.38	188.88	186.78	187.16	15,240,704	44.617575	44.735999	44.238617	44.328619	60,962,816	0
AAPL	2018-05-23	186.35	188.5	185.76	188.36	20,058,415	44.136772	44.645996	43.997031	44.612838	80,233,660	0
AAPL	2018-05-24	188.77	188.84	186.21	188.15	23,233,975	44.709946	44.726525	44.103613	44.563099	92,935,900	0
AAPL	2018-05-25	188.23	189.65	187.65	188.58	17,460,963	44.582047	44.918373	44.444675	44.664944	69,843,852	0
AAPL	2018-05-29	187.6	188.75	186.87	187.9	22,514,075	44.432833	44.705209	44.259933	44.503887	90,056,300	0
AAPL	2018-05-30	187.72	188	186.78	187.5	18,690,547	44.461254	44.527572	44.238617	44.409148	74,762,188	0
AAPL	2018-05-31	187.22	188.23	186.14	186.87	27,482,793	44.34283	44.582047	44.087033	44.259933	109,931,172	0
AAPL	2018-06-01	187.99	190.26	187.75	190.24	23,442,510	44.525204	45.06285	44.46836	45.058113	93,770,040	0
AAPL	2018-06-04	191.64	193.42	191.35	191.83	26,266,174	45.389702	45.811292	45.321015	45.434703	105,064,696	0
AAPL	2018-06-05	193.07	193.94	192.36	193.31	21,565,963	45.728395	45.934454	45.560233	45.785239	86,263,852	0
AAPL	2018-06-06	193.63	194.08	191.92	193.98	20,933,619	45.861031	45.967613	45.456019	45.943928	83,734,476	0
AAPL	2018-06-07	194.14	194.2	192.34	193.46	21,347,180	45.981824	45.996035	45.555496	45.820766	85,388,720	0
AAPL	2018-06-08	191.17	192	189.77	191.7	26,656,799	45.278383	45.474967	44.946794	45.403913	106,627,196	0
AAPL	2018-06-11	191.35	191.97	190.21	191.23	18,308,460	45.321015	45.467862	45.051008	45.292594	73,233,840	0
AAPL	2018-06-12	191.39	192.61	191.15	192.28	16,911,141	45.330489	45.619445	45.273646	45.541285	67,644,564	0
AAPL	2018-06-13	192.42	192.88	190.44	190.7	21,638,393	45.574444	45.683394	45.105483	45.167064	86,553,572	0
AAPL	2018-06-14	191.55	191.57	190.22	190.8	21,610,074	45.368385	45.373122	45.053376	45.190749	86,440,296	0
AAPL	2018-06-15	190.03	190.16	188.26	188.84	61,719,160	45.008375	45.039165	44.589153	44.726525	246,876,640	0
AAPL	2018-06-18	187.88	189.22	187.2	188.74	18,484,865	44.49915	44.816528	44.338093	44.70284	73,939,460	0
AAPL	2018-06-19	185.14	186.33	183.45	185.69	33,578,455	43.850185	44.132035	43.44991	43.980451	134,313,820	0
AAPL	2018-06-20	186.35	187.2	185.73	186.5	20,628,701	44.136772	44.338093	43.989925	44.172299	82,514,804	0
AAPL	2018-06-21	187.25	188.35	184.94	185.46	25,711,898	44.349935	44.610469	43.802815	43.925976	102,847,592	0
AAPL	2018-06-22	186.12	186.15	184.7	184.92	27,200,447	44.082296	44.089402	43.745971	43.798078	108,801,788	0
AAPL	2018-06-25	183.4	184.92	180.73	182.17	31,663,096	43.438068	43.798078	42.805681	43.146744	126,652,384	0
AAPL	2018-06-26	182.99	186.53	182.54	184.43	24,569,201	43.34096	44.179404	43.234378	43.682022	98,276,804	0
AAPL	2018-06-27	185.23	187.28	184.03	184.16	25,285,328	43.871501	44.357041	43.587282	43.618073	101,141,312	0
AAPL	2018-06-28	184.1	186.21	183.8	185.5	17,365,235	43.603862	44.103613	43.532807	43.93545	69,460,940	0
AAPL	2018-06-29	186.29	187.19	182.91	185.11	22,737,666	44.122561	44.335725	43.322012	43.843079	90,950,664	0
AAPL	2018-07-02	183.82	187.3	183.42	187.18	17,731,343	43.537544	44.361778	43.442805	44.333356	70,925,372	0
AAPL	2018-07-03	187.79	187.95	183.54	183.92	13,954,806	44.477834	44.51573	43.471226	43.561229	55,819,224	0
AAPL	2018-07-05	185.26	186.41	184.28	185.4	16,604,248	43.878606	44.150982	43.646495	43.911765	66,416,992	0
AAPL	2018-07-06	185.42	188.43	185.2	187.97	17,485,245	43.916502	44.629417	43.864395	44.520467	69,940,980	0
AAPL	2018-07-09	189.5	190.68	189.3	190.58	19,756,634	44.882845	45.162327	44.835475	45.138642	79,026,536	0
AAPL	2018-07-10	190.71	191.28	190.18	190.35	15,939,149	45.169432	45.304436	45.043902	45.084167	63,756,596	0
AAPL	2018-07-11	188.5	189.78	187.61	187.88	18,831,470	44.645996	44.949163	44.435201	44.49915	75,325,880	0
AAPL	2018-07-12	189.53	191.41	189.31	191.03	18,041,131	44.889951	45.335226	44.837844	45.245224	72,164,524	0
AAPL	2018-07-13	191.08	191.84	190.9	191.33	12,519,792	45.257066	45.437071	45.214434	45.316279	50,079,168	0
AAPL	2018-07-16	191.52	192.65	190.42	190.91	15,043,110	45.36128	45.628919	45.100746	45.216802	60,172,440	0
AAPL	2018-07-17	189.75	191.87	189.2	191.45	15,534,523	44.942057	45.444177	44.811791	45.3447	62,138,092	0
AAPL	2018-07-18	191.78	191.8	189.93	190.4	16,393,381	45.42286	45.427597	44.98469	45.096009	65,573,524	0
AAPL	2018-07-19	189.69	192.55	189.69	191.88	20,286,752	44.927846	45.605234	44.927846	45.446545	81,147,008	0
AAPL	2018-07-20	191.78	192.43	190.17	191.44	20,706,042	45.42286	45.576812	45.041534	45.342332	82,824,168	0
AAPL	2018-07-23	190.68	191.96	189.56	191.61	15,989,365	45.162327	45.465493	44.897056	45.382596	63,957,460	0
AAPL	2018-07-24	192.45	193.66	192.05	193	18,697,898	45.581549	45.868136	45.48681	45.711816	74,791,592	0
AAPL	2018-07-25	193.06	194.85	192.43	194.82	16,826,483	45.726027	46.149986	45.576812	46.142881	67,305,932	0
AAPL	2018-07-26	194.61	195.96	193.61	194.21	19,075,964	46.093143	46.412888	45.856294	45.998403	76,303,856	0
AAPL	2018-07-27	194.99	195.19	190.1	190.98	24,023,972	46.183145	46.230515	45.024954	45.233381	96,095,888	0
AAPL	2018-07-30	191.9	192.2	189.07	189.91	21,029,535	45.451282	45.522337	44.781	44.979953	84,118,140	0

Subsets and Splits

No community queries yet

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