Datasets:

jason1966
/

achintyatripathi_yahoo-finance-apple-inc-aapl

Date stringdate 2019-09-09 00:00:00 2020-09-10 00:00:00	Open float64 53.5 138	High float64 54.2 138	Low float64 52.9 131	Close float64 54.2 134	Adj Close float64 53.6 134	Volume int64 46.6M 4.88B
2019-10-01	56.267502	62.4375	53.782501	62.189999	61.579021	2,433,210,800
2019-11-01	62.384998	67	62.290001	66.8125	66.156113	1,793,326,000
2019-12-01	66.817497	73.4925	64.072502	73.412498	72.9095	2,388,794,800
2020-01-01	74.059998	81.962502	73.1875	77.377502	76.847343	2,934,370,400
2020-02-01	76.074997	81.805	64.092499	68.339996	67.871758	2,699,687,600
2020-03-01	70.57	76	53.1525	63.572498	63.28677	4,880,558,100
2020-04-01	61.625	73.6325	59.224998	73.449997	73.119873	3,266,123,200
2020-05-01	71.5625	81.059998	71.462502	79.485001	79.127747	2,806,405,200
2020-06-01	79.4375	93.095001	79.302498	91.199997	91.035858	3,243,375,600
2020-07-01	91.279999	106.415001	89.144997	106.260002	106.068756	3,020,496,000
2020-08-01	108.199997	131	107.892502	129.039993	128.807755	4,070,623,100
2020-09-01	132.759995	137.979996	110.889999	117.32	117.32	1,350,438,900
2020-09-10	120.360001	120.419998	112.9618	113.779999	113.779999	130,564,154
2019-09-10	53.465	54.195	52.927502	54.174999	53.642761	127,111,600
2019-09-11	54.517502	55.927502	54.432499	55.897499	55.348343	177,158,400
2019-09-12	56.200001	56.605	55.715	55.772499	55.224567	128,906,800
2019-09-13	55	55.197498	54.255001	54.6875	54.15023	159,053,200
2019-09-16	54.432499	55.032501	54.389999	54.974998	54.434902	84,632,400
2019-09-17	54.990002	55.205002	54.779999	55.174999	54.632942	73,274,800
2019-09-18	55.264999	55.712502	54.860001	55.692501	55.145359	101,360,000
2019-09-19	55.502499	55.939999	55.092499	55.240002	54.697304	88,242,400
2019-09-20	55.345001	55.639999	54.3675	54.432499	53.897728	221,652,400
2019-09-23	54.737499	54.959999	54.412498	54.68	54.142803	76,662,000
2019-09-24	55.2575	55.622501	54.297501	54.419998	53.885353	124,763,200
2019-09-25	54.637501	55.375	54.285	55.2575	54.714626	87,613,600
2019-09-26	55	55.235001	54.7075	54.9725	54.43243	75,334,000
2019-09-27	55.134998	55.240002	54.32	54.705002	54.167561	101,408,000
2019-09-30	55.224998	56.145	55.197498	55.9925	55.442406	103,909,600
2019-10-01	56.267502	57.055	56.049999	56.147499	55.595886	139,223,200
2019-10-02	55.764999	55.895	54.482498	54.740002	54.202213	138,449,200
2019-10-03	54.607498	55.240002	53.782501	55.205002	54.662643	114,426,000
2019-10-04	56.41	56.872501	55.9725	56.752499	56.194942	138,478,800
2019-10-07	56.567501	57.482498	56.459999	56.764999	56.207317	122,306,000
2019-10-08	56.455002	57.014999	56.0825	56.099998	55.548851	111,820,000
2019-10-09	56.7575	56.947498	56.41	56.7575	56.199894	74,770,400
2019-10-10	56.982498	57.610001	56.825001	57.522499	56.957375	113,013,600
2019-10-11	58.237499	59.41	58.077499	59.052502	58.472343	166,795,600
2019-10-14	58.724998	59.532501	58.6675	58.967499	58.38818	96,427,600
2019-10-15	59.0975	59.412498	58.720001	58.830002	58.252033	87,360,000
2019-10-16	58.342499	58.810001	58.299999	58.592499	58.016861	73,903,200
2019-10-17	58.772499	59.037498	58.380001	58.82	58.24213	67,585,200
2019-10-18	58.647499	59.395	58.572498	59.102501	58.521858	97,433,600
2019-10-21	59.380001	60.247501	59.330002	60.127499	59.536781	87,247,200
2019-10-22	60.290001	60.549999	59.904999	59.990002	59.400635	82,293,600
2019-10-23	60.525002	60.810001	60.305	60.794998	60.197727	75,828,800
2019-10-24	61.127499	61.200001	60.452499	60.895	60.296741	69,275,200
2019-10-25	60.790001	61.682499	60.720001	61.645	61.039375	73,477,200
2019-10-28	61.855	62.3125	61.68	62.262501	61.65081	96,572,800
2019-10-29	62.2425	62.4375	60.642502	60.822498	60.224953	142,839,600
2019-10-30	61.189999	61.325001	60.302502	60.814999	60.217525	124,522,000
2019-10-31	61.810001	62.2925	59.314999	62.189999	61.579021	139,162,000
2019-11-01	62.384998	63.982498	62.290001	63.955002	63.326683	151,125,200
2019-11-04	64.332497	64.462502	63.845001	64.375	63.742554	103,272,000
2019-11-05	64.262497	64.547501	64.080002	64.282501	63.65097	79,897,600
2019-11-06	64.192497	64.372498	63.842499	64.309998	63.678192	75,864,400
2019-11-07	64.684998	65.087502	64.527496	64.857498	64.413116	94,940,400
2019-11-08	64.672501	65.110001	64.212502	65.035004	64.589409	69,986,400
2019-11-11	64.574997	65.6175	64.57	65.550003	65.100876	81,821,200
2019-11-12	65.387497	65.697502	65.230003	65.489998	65.041283	87,388,800
2019-11-13	65.282501	66.195	65.267502	66.1175	65.66449	102,734,400
2019-11-14	65.9375	66.220001	65.525002	65.660004	65.210121	89,182,800
2019-11-15	65.919998	66.445	65.752502	66.440002	65.984779	100,206,400
2019-11-18	66.449997	66.857498	66.057503	66.775002	66.31749	86,703,200
2019-11-19	66.974998	67	66.347504	66.572502	66.116371	76,167,200
2019-11-20	66.385002	66.519997	65.099998	65.797501	65.346687	106,234,400
2019-11-21	65.922501	66.002502	65.294998	65.502502	65.053703	121,395,200
2019-11-22	65.647499	65.794998	65.209999	65.445	64.996597	65,325,200
2019-11-25	65.677498	66.610001	65.629997	66.592499	66.13623	84,020,400
2019-11-26	66.735001	66.790001	65.625	66.072502	65.619789	105,207,600
2019-11-27	66.394997	66.995003	66.327499	66.959999	66.501213	65,235,600
2019-11-29	66.650002	67	66.474998	66.8125	66.354729	46,617,600
2019-12-02	66.817497	67.0625	65.862503	66.040001	65.587517	94,487,200
2019-12-03	64.577499	64.8825	64.072502	64.862503	64.418091	114,430,400
2019-12-04	65.267502	65.827499	65.169998	65.434998	64.986664	67,181,600
2019-12-05	65.947502	66.472504	65.682503	66.394997	65.940086	74,424,400
2019-12-06	66.870003	67.75	66.824997	67.677498	67.213799	106,075,600
2019-12-09	67.5	67.699997	66.227501	66.730003	66.272789	128,042,400
2019-12-10	67.150002	67.517502	66.464996	67.120003	66.660126	90,420,400
2019-12-11	67.202499	67.775002	67.125	67.692497	67.228699	78,756,800
2019-12-12	66.945	68.139999	66.830002	67.864998	67.400017	137,310,400
2019-12-13	67.864998	68.824997	67.732498	68.787498	68.316193	133,587,600
2019-12-16	69.25	70.197502	69.245003	69.964996	69.485619	128,186,000
2019-12-17	69.892502	70.442497	69.699997	70.102501	69.622192	114,158,400
2019-12-18	69.949997	70.474998	69.779999	69.934998	69.455833	116,028,400
2019-12-19	69.875	70.294998	69.737503	70.004997	69.525352	98,369,200
2019-12-20	70.557503	70.662498	69.639999	69.860001	69.381348	275,978,000
2019-12-23	70.1325	71.0625	70.092499	71	70.513535	98,572,000
2019-12-24	71.172501	71.222504	70.730003	71.067497	70.580566	48,478,800
2019-12-26	71.205002	72.495003	71.175003	72.477501	71.980911	93,121,200
2019-12-27	72.779999	73.4925	72.029999	72.449997	71.953598	146,266,000
2019-12-30	72.364998	73.172501	71.305	72.879997	72.380653	144,114,400
2019-12-31	72.482498	73.419998	72.379997	73.412498	72.9095	100,805,600
2020-01-02	74.059998	75.150002	73.797501	75.087502	74.573036	135,480,400
2020-01-03	74.287498	75.144997	74.125	74.357498	73.84803	146,322,800
2020-01-06	73.447502	74.989998	73.1875	74.949997	74.43647	118,387,200
2020-01-07	74.959999	75.224998	74.370003	74.597504	74.086395	108,872,000
2020-01-08	74.290001	76.110001	74.290001	75.797501	75.27816	132,079,200
2020-01-09	76.809998	77.607498	76.550003	77.407501	76.877136	170,108,400
2020-01-10	77.650002	78.167503	77.0625	77.582497	77.050926	140,644,800
2020-01-13	77.910004	79.267502	77.787498	79.239998	78.697075	121,532,000

End of preview. Expand in Data Studio

Yahoo Finance Apple Inc. (AAPL)

Try Predicting the market

Dataset Info

Source: Kaggle
Original Size: 0.01 MB
Kaggle Downloads: 3,990
Files: 3

Files

AAPL_Montly_updates.csv
AAPL_daily_update.csv
AAPL_weekly_update.csv

Mirrored from Kaggle

Downloads last month: 11