Datasets:
Dataset Viewer
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
|
2015-01-02
| 111.39
| 111.44
| 107.35
| 109.33
| 53,204,626
| 24.77743
| 24.788551
| 23.878778
| 24.319206
| 212,818,504
| 0
|
AAPL
|
2015-01-05
| 108.29
| 108.65
| 105.41
| 106.25
| 64,285,491
| 24.08787
| 24.167948
| 23.447247
| 23.634095
| 257,141,964
| 0
|
AAPL
|
2015-01-06
| 106.54
| 107.43
| 104.63
| 106.26
| 65,797,116
| 23.698603
| 23.896573
| 23.273745
| 23.63632
| 263,188,464
| 0
|
AAPL
|
2015-01-07
| 107.2
| 108.2
| 106.695
| 107.75
| 40,105,934
| 23.845412
| 24.067851
| 23.733081
| 23.967753
| 160,423,736
| 0
|
AAPL
|
2015-01-08
| 109.23
| 112.15
| 108.7
| 111.89
| 59,364,547
| 24.296962
| 24.946483
| 24.17907
| 24.888649
| 237,458,188
| 0
|
AAPL
|
2015-01-09
| 112.67
| 113.25
| 110.21
| 112.01
| 53,315,099
| 25.062151
| 25.191165
| 24.514952
| 24.915341
| 213,260,396
| 0
|
AAPL
|
2015-01-12
| 112.6
| 112.63
| 108.8
| 109.25
| 49,650,790
| 25.04658
| 25.053253
| 24.201314
| 24.301411
| 198,603,160
| 0
|
AAPL
|
2015-01-13
| 111.43
| 112.8
| 108.91
| 110.22
| 67,091,928
| 24.786327
| 25.091068
| 24.225782
| 24.517176
| 268,367,712
| 0
|
AAPL
|
2015-01-14
| 109.04
| 110.49
| 108.5
| 109.8
| 48,956,588
| 24.254699
| 24.577235
| 24.134582
| 24.423752
| 195,826,352
| 0
|
AAPL
|
2015-01-15
| 110
| 110.06
| 106.66
| 106.82
| 60,013,996
| 24.46824
| 24.481586
| 23.725295
| 23.760885
| 240,055,984
| 0
|
AAPL
|
2015-01-16
| 107.03
| 107.58
| 105.2
| 105.99
| 78,513,345
| 23.807597
| 23.929939
| 23.400535
| 23.576261
| 314,053,380
| 0
|
AAPL
|
2015-01-20
| 107.84
| 108.9667
| 106.5
| 108.72
| 49,899,907
| 23.987773
| 24.238394
| 23.689705
| 24.183519
| 199,599,628
| 0
|
AAPL
|
2015-01-21
| 108.95
| 111.06
| 108.27
| 109.55
| 48,575,897
| 24.23468
| 24.704025
| 24.083421
| 24.368143
| 194,303,588
| 0
|
AAPL
|
2015-01-22
| 110.26
| 112.47
| 109.72
| 112.4
| 53,796,409
| 24.526074
| 25.017663
| 24.405957
| 25.002092
| 215,185,636
| 0
|
AAPL
|
2015-01-23
| 112.3
| 113.75
| 111.53
| 112.98
| 46,464,828
| 24.979849
| 25.302385
| 24.808571
| 25.131107
| 185,859,312
| 0
|
AAPL
|
2015-01-26
| 113.74
| 114.3626
| 112.8
| 113.1
| 55,614,979
| 25.30016
| 25.43865
| 25.091068
| 25.157799
| 222,459,916
| 0
|
AAPL
|
2015-01-27
| 112.42
| 112.48
| 109.03
| 109.14
| 95,568,749
| 25.006541
| 25.019888
| 24.252475
| 24.276943
| 382,274,996
| 0
|
AAPL
|
2015-01-28
| 117.625
| 118.12
| 115.31
| 115.31
| 146,477,063
| 26.164334
| 26.274441
| 25.649389
| 25.649389
| 585,908,252
| 0
|
AAPL
|
2015-01-29
| 116.32
| 119.19
| 115.56
| 118.9
| 84,436,432
| 25.874052
| 26.51245
| 25.704998
| 26.447943
| 337,745,728
| 0
|
AAPL
|
2015-01-30
| 118.4
| 120
| 116.85
| 117.16
| 83,745,461
| 26.336724
| 26.692625
| 25.991944
| 26.0609
| 334,981,844
| 0
|
AAPL
|
2015-02-02
| 118.05
| 119.17
| 116.08
| 118.63
| 62,739,100
| 26.25887
| 26.508001
| 25.820666
| 26.387885
| 250,956,400
| 0
|
AAPL
|
2015-02-03
| 118.5
| 119.09
| 117.61
| 118.65
| 51,915,749
| 26.358968
| 26.490206
| 26.160997
| 26.392333
| 207,662,996
| 0
|
AAPL
|
2015-02-04
| 118.5
| 120.51
| 118.309
| 119.56
| 70,149,743
| 26.358968
| 26.806069
| 26.316482
| 26.594752
| 280,598,972
| 0
|
AAPL
|
2015-02-05
| 120.02
| 120.23
| 119.25
| 119.94
| 42,246,245
| 26.80169
| 26.848585
| 26.629741
| 26.783825
| 168,984,980
| 0.47
|
AAPL
|
2015-02-06
| 120.02
| 120.25
| 118.45
| 118.93
| 43,706,567
| 26.80169
| 26.853051
| 26.451093
| 26.558282
| 174,826,268
| 0
|
AAPL
|
2015-02-09
| 118.55
| 119.84
| 118.43
| 119.72
| 38,889,797
| 26.473424
| 26.761494
| 26.446627
| 26.734697
| 155,559,188
| 0
|
AAPL
|
2015-02-10
| 120.17
| 122.15
| 120.16
| 122.02
| 62,008,506
| 26.835187
| 27.277341
| 26.832953
| 27.24831
| 248,034,024
| 0
|
AAPL
|
2015-02-11
| 122.77
| 124.92
| 122.5
| 124.88
| 73,561,797
| 27.415793
| 27.89591
| 27.355499
| 27.886978
| 294,247,188
| 0
|
AAPL
|
2015-02-12
| 126.06
| 127.48
| 125.57
| 126.46
| 74,474,466
| 28.150484
| 28.467584
| 28.041062
| 28.239808
| 297,897,864
| 0
|
AAPL
|
2015-02-13
| 127.28
| 127.28
| 125.65
| 127.08
| 54,272,219
| 28.422922
| 28.422922
| 28.058926
| 28.37826
| 217,088,876
| 0
|
AAPL
|
2015-02-17
| 127.49
| 128.88
| 126.92
| 127.83
| 63,152,405
| 28.469817
| 28.780218
| 28.34253
| 28.545743
| 252,609,620
| 0
|
AAPL
|
2015-02-18
| 127.625
| 128.78
| 127.45
| 128.715
| 44,891,737
| 28.499964
| 28.757887
| 28.460885
| 28.743372
| 179,566,948
| 0
|
AAPL
|
2015-02-19
| 128.48
| 129.03
| 128.33
| 128.45
| 37,362,381
| 28.690894
| 28.813715
| 28.657398
| 28.684195
| 149,449,524
| 0
|
AAPL
|
2015-02-20
| 128.62
| 129.5
| 128.05
| 129.495
| 48,948,419
| 28.722158
| 28.918671
| 28.594871
| 28.917554
| 195,793,676
| 0
|
AAPL
|
2015-02-23
| 130.02
| 133
| 129.66
| 133
| 70,974,110
| 29.034792
| 29.700256
| 28.9544
| 29.700256
| 283,896,440
| 0
|
AAPL
|
2015-02-24
| 132.94
| 133.6
| 131.17
| 132.17
| 69,228,130
| 29.686858
| 29.834243
| 29.291599
| 29.514909
| 276,912,520
| 0
|
AAPL
|
2015-02-25
| 131.56
| 131.6
| 128.15
| 128.79
| 74,711,746
| 29.37869
| 29.387622
| 28.617202
| 28.76012
| 298,846,984
| 0
|
AAPL
|
2015-02-26
| 128.785
| 130.87
| 126.61
| 130.415
| 91,287,529
| 28.759004
| 29.224606
| 28.273304
| 29.123
| 365,150,116
| 0
|
AAPL
|
2015-02-27
| 130
| 130.57
| 128.24
| 128.46
| 62,014,847
| 29.030326
| 29.157613
| 28.6373
| 28.686428
| 248,059,388
| 0
|
AAPL
|
2015-03-02
| 129.25
| 130.28
| 128.3
| 129.09
| 48,096,663
| 28.862843
| 29.092853
| 28.650698
| 28.827114
| 192,386,652
| 0
|
AAPL
|
2015-03-03
| 128.96
| 129.52
| 128.09
| 129.36
| 37,816,283
| 28.798083
| 28.923137
| 28.603803
| 28.887407
| 151,265,132
| 0
|
AAPL
|
2015-03-04
| 129.1
| 129.56
| 128.32
| 128.54
| 31,666,340
| 28.829347
| 28.932069
| 28.655165
| 28.704293
| 126,665,360
| 0
|
AAPL
|
2015-03-05
| 128.58
| 128.75
| 125.76
| 126.41
| 56,517,146
| 28.713225
| 28.751188
| 28.083491
| 28.228642
| 226,068,584
| 0
|
AAPL
|
2015-03-06
| 128.4
| 129.37
| 126.26
| 126.6
| 72,842,060
| 28.67303
| 28.88964
| 28.195146
| 28.271071
| 291,368,240
| 0
|
AAPL
|
2015-03-09
| 127.96
| 129.57
| 125.06
| 127.14
| 88,528,487
| 28.574773
| 28.934302
| 27.927173
| 28.391659
| 354,113,948
| 0
|
AAPL
|
2015-03-10
| 126.41
| 127.22
| 123.8
| 124.51
| 68,856,582
| 28.228642
| 28.409523
| 27.645803
| 27.804353
| 275,426,328
| 0
|
AAPL
|
2015-03-11
| 124.75
| 124.77
| 122.11
| 122.24
| 68,938,974
| 27.857947
| 27.862413
| 27.268408
| 27.297439
| 275,755,896
| 0
|
AAPL
|
2015-03-12
| 122.31
| 124.9
| 121.63
| 124.45
| 48,362,719
| 27.31307
| 27.891444
| 27.161219
| 27.790954
| 193,450,876
| 0
|
AAPL
|
2015-03-13
| 124.4
| 125.3951
| 122.58
| 123.59
| 51,827,283
| 27.779789
| 28.002005
| 27.373364
| 27.598907
| 207,309,132
| 0
|
AAPL
|
2015-03-16
| 123.88
| 124.95
| 122.87
| 124.95
| 35,874,300
| 27.663667
| 27.902609
| 27.438124
| 27.902609
| 143,497,200
| 0
|
AAPL
|
2015-03-17
| 125.9
| 127.32
| 125.65
| 127.04
| 51,023,104
| 28.114754
| 28.431855
| 28.058926
| 28.369328
| 204,092,416
| 0
|
AAPL
|
2015-03-18
| 127
| 129.16
| 126.37
| 128.47
| 65,270,945
| 28.360395
| 28.842745
| 28.21971
| 28.688661
| 261,083,780
| 0
|
AAPL
|
2015-03-19
| 128.75
| 129.2451
| 127.4
| 127.495
| 45,809,490
| 28.751188
| 28.861749
| 28.449719
| 28.470934
| 183,237,960
| 0
|
AAPL
|
2015-03-20
| 128.25
| 128.4
| 125.16
| 125.9
| 68,695,136
| 28.639533
| 28.67303
| 27.949504
| 28.114754
| 274,780,544
| 0
|
AAPL
|
2015-03-23
| 127.12
| 127.85
| 126.52
| 127.21
| 37,709,674
| 28.387192
| 28.550209
| 28.253206
| 28.40729
| 150,838,696
| 0
|
AAPL
|
2015-03-24
| 127.23
| 128.04
| 126.56
| 126.69
| 32,842,304
| 28.411757
| 28.592638
| 28.262139
| 28.291169
| 131,369,216
| 0
|
AAPL
|
2015-03-25
| 126.54
| 126.82
| 123.38
| 123.38
| 51,655,177
| 28.257673
| 28.320199
| 27.552012
| 27.552012
| 206,620,708
| 0
|
AAPL
|
2015-03-26
| 122.76
| 124.88
| 122.6
| 124.24
| 47,572,869
| 27.41356
| 27.886978
| 27.37783
| 27.744059
| 190,291,476
| 0
|
AAPL
|
2015-03-27
| 124.57
| 124.7
| 122.91
| 123.25
| 39,546,151
| 27.817751
| 27.846782
| 27.447057
| 27.522982
| 158,184,604
| 0
|
AAPL
|
2015-03-30
| 124.05
| 126.4
| 124
| 126.37
| 47,099,670
| 27.70163
| 28.226409
| 27.690465
| 28.21971
| 188,398,680
| 0
|
AAPL
|
2015-03-31
| 126.09
| 126.49
| 124.355
| 124.43
| 42,090,553
| 28.157183
| 28.246507
| 27.76974
| 27.786488
| 168,362,212
| 0
|
AAPL
|
2015-04-01
| 124.82
| 125.12
| 123.1
| 124.25
| 40,621,437
| 27.873579
| 27.940572
| 27.489485
| 27.746292
| 162,485,748
| 0
|
AAPL
|
2015-04-02
| 125.03
| 125.56
| 124.19
| 125.32
| 32,220,131
| 27.920474
| 28.038829
| 27.732894
| 27.985234
| 128,880,524
| 0
|
AAPL
|
2015-04-06
| 124.47
| 127.51
| 124.33
| 127.35
| 37,193,975
| 27.79542
| 28.474283
| 27.764157
| 28.438554
| 148,775,900
| 0
|
AAPL
|
2015-04-07
| 127.64
| 128.1218
| 125.98
| 126.01
| 35,012,268
| 28.503314
| 28.610905
| 28.132619
| 28.139318
| 140,049,072
| 0
|
AAPL
|
2015-04-08
| 125.85
| 126.4
| 124.97
| 125.6
| 37,329,243
| 28.103589
| 28.226409
| 27.907076
| 28.047761
| 149,316,972
| 0
|
AAPL
|
2015-04-09
| 125.85
| 126.58
| 124.66
| 126.56
| 32,483,974
| 28.103589
| 28.266605
| 27.837849
| 28.262139
| 129,935,896
| 0
|
AAPL
|
2015-04-10
| 125.95
| 127.21
| 125.26
| 127.1
| 40,187,953
| 28.12592
| 28.40729
| 27.971835
| 28.382726
| 160,751,812
| 0
|
AAPL
|
2015-04-13
| 128.37
| 128.57
| 126.61
| 126.85
| 36,365,123
| 28.66633
| 28.710992
| 28.273304
| 28.326899
| 145,460,492
| 0
|
AAPL
|
2015-04-14
| 127
| 127.29
| 125.91
| 126.3
| 25,524,593
| 28.360395
| 28.425155
| 28.116987
| 28.204078
| 102,098,372
| 0
|
AAPL
|
2015-04-15
| 126.41
| 127.13
| 126.01
| 126.78
| 28,970,419
| 28.228642
| 28.389426
| 28.139318
| 28.311267
| 115,881,676
| 0
|
AAPL
|
2015-04-16
| 126.28
| 127.1
| 126.11
| 126.17
| 28,368,987
| 28.199612
| 28.382726
| 28.161649
| 28.175048
| 113,475,948
| 0
|
AAPL
|
2015-04-17
| 125.55
| 126.14
| 124.46
| 124.75
| 51,957,046
| 28.036595
| 28.168348
| 27.793187
| 27.857947
| 207,828,184
| 0
|
AAPL
|
2015-04-20
| 125.57
| 128.12
| 125.17
| 127.6
| 47,054,310
| 28.041062
| 28.610503
| 27.951738
| 28.494381
| 188,217,240
| 0
|
AAPL
|
2015-04-21
| 128.1
| 128.2
| 126.67
| 126.91
| 32,435,057
| 28.606036
| 28.628367
| 28.286703
| 28.340297
| 129,740,228
| 0
|
AAPL
|
2015-04-22
| 126.99
| 128.87
| 126.32
| 128.62
| 37,654,505
| 28.358162
| 28.777985
| 28.208544
| 28.722158
| 150,618,020
| 0
|
AAPL
|
2015-04-23
| 128.3
| 130.42
| 128.14
| 129.67
| 45,770,902
| 28.650698
| 29.124116
| 28.614969
| 28.956633
| 183,083,608
| 0
|
AAPL
|
2015-04-24
| 130.49
| 130.63
| 129.23
| 130.28
| 44,525,905
| 29.139748
| 29.171011
| 28.858377
| 29.092853
| 178,103,620
| 0
|
AAPL
|
2015-04-27
| 132.31
| 133.13
| 131.15
| 132.65
| 96,954,207
| 29.546172
| 29.729287
| 29.287133
| 29.622098
| 387,816,828
| 0
|
AAPL
|
2015-04-28
| 134.455
| 134.54
| 129.57
| 130.56
| 118,923,970
| 30.025173
| 30.044154
| 28.934302
| 29.15538
| 475,695,880
| 0
|
AAPL
|
2015-04-29
| 130.16
| 131.59
| 128.3
| 128.64
| 63,386,083
| 29.066055
| 29.385389
| 28.650698
| 28.726624
| 253,544,332
| 0
|
AAPL
|
2015-04-30
| 127.5
| 127.88
| 124.58
| 125.15
| 83,195,423
| 28.47205
| 28.556908
| 27.819985
| 27.947271
| 332,781,692
| 0
|
AAPL
|
2015-05-01
| 126.1
| 130.13
| 125.3
| 128.95
| 58,512,638
| 28.159416
| 29.059356
| 27.980768
| 28.79585
| 234,050,552
| 0
|
AAPL
|
2015-05-04
| 129.5
| 130.57
| 128.26
| 128.7
| 50,988,278
| 28.918671
| 29.157613
| 28.641766
| 28.740023
| 203,953,112
| 0
|
AAPL
|
2015-05-05
| 128.15
| 128.4498
| 125.78
| 125.8
| 49,271,416
| 28.617202
| 28.68415
| 28.087957
| 28.092423
| 197,085,664
| 0
|
AAPL
|
2015-05-06
| 126.56
| 126.75
| 123.36
| 125.01
| 72,141,010
| 28.262139
| 28.304568
| 27.547546
| 27.916008
| 288,564,040
| 0
|
AAPL
|
2015-05-07
| 124.77
| 126.08
| 124.02
| 125.26
| 43,940,895
| 27.978081
| 28.271831
| 27.809903
| 28.087957
| 175,763,580
| 0.52
|
AAPL
|
2015-05-08
| 126.68
| 127.62
| 126.11
| 127.62
| 55,550,382
| 28.406374
| 28.617157
| 28.278558
| 28.617157
| 222,201,528
| 0
|
AAPL
|
2015-05-11
| 127.39
| 127.56
| 125.625
| 126.32
| 42,035,757
| 28.565582
| 28.603702
| 28.169803
| 28.325648
| 168,143,028
| 0
|
AAPL
|
2015-05-12
| 125.6
| 126.88
| 124.82
| 125.865
| 48,160,032
| 28.164197
| 28.451221
| 27.989292
| 28.22362
| 192,640,128
| 0
|
AAPL
|
2015-05-13
| 126.15
| 127.19
| 125.87
| 126.01
| 34,694,235
| 28.287528
| 28.520735
| 28.224742
| 28.256135
| 138,776,940
| 0
|
AAPL
|
2015-05-14
| 127.41
| 128.95
| 127.16
| 128.95
| 45,203,456
| 28.570067
| 28.915392
| 28.514008
| 28.915392
| 180,813,824
| 0
|
AAPL
|
2015-05-15
| 129.07
| 129.49
| 128.21
| 128.77
| 38,208,034
| 28.942301
| 29.03648
| 28.749457
| 28.87503
| 152,832,136
| 0
|
AAPL
|
2015-05-18
| 128.38
| 130.72
| 128.36
| 130.19
| 50,882,918
| 28.787577
| 29.312292
| 28.783092
| 29.193446
| 203,531,672
| 0
|
AAPL
|
2015-05-19
| 130.69
| 130.88
| 129.64
| 130.07
| 44,633,240
| 29.305565
| 29.34817
| 29.070116
| 29.166538
| 178,532,960
| 0
|
AAPL
|
2015-05-20
| 130
| 130.98
| 129.34
| 130.06
| 36,454,932
| 29.150841
| 29.370594
| 29.002845
| 29.164296
| 145,819,728
| 0
|
AAPL
|
2015-05-21
| 130.07
| 131.63
| 129.83
| 131.39
| 39,730,364
| 29.166538
| 29.516348
| 29.112721
| 29.462531
| 158,921,456
| 0
|
AAPL
|
2015-05-22
| 131.6
| 132.97
| 131.4
| 132.54
| 45,595,972
| 29.509621
| 29.816826
| 29.464773
| 29.720404
| 182,383,888
| 0
|
AAPL
|
2015-05-26
| 132.6
| 132.91
| 129.12
| 129.62
| 70,697,560
| 29.733858
| 29.803372
| 28.953513
| 29.065631
| 282,790,240
| 0
|
AAPL
|
2015-05-27
| 130.34
| 132.26
| 130.05
| 132.045
| 45,833,246
| 29.227082
| 29.657617
| 29.162053
| 29.609406
| 183,332,984
| 0
|
End of preview. Expand
in Data Studio
Dataset Card for Dataset Name
This dataset card aims to be a base template for new datasets. It has been generated using this raw template.
Dataset Details
Dataset Description
- Curated by: [More Information Needed]
- Funded by [optional]: [More Information Needed]
- Shared by [optional]: [More Information Needed]
- Language(s) (NLP): [More Information Needed]
- License: [More Information Needed]
Dataset Sources [optional]
- Repository: [More Information Needed]
- Paper [optional]: [More Information Needed]
- Demo [optional]: [More Information Needed]
Uses
Direct Use
[More Information Needed]
Out-of-Scope Use
[More Information Needed]
Dataset Structure
[More Information Needed]
Dataset Creation
Curation Rationale
[More Information Needed]
Source Data
Data Collection and Processing
[More Information Needed]
Who are the source data producers?
[More Information Needed]
Annotations [optional]
Annotation process
[More Information Needed]
Who are the annotators?
[More Information Needed]
Personal and Sensitive Information
[More Information Needed]
Bias, Risks, and Limitations
[More Information Needed]
Recommendations
Users should be made aware of the risks, biases and limitations of the dataset. More information needed for further recommendations.
Citation [optional]
BibTeX:
@inproceedings{ma2025autodata,
title={AutoData: A Multi-Agent System for Open Web Data Collection},
author={Ma, Tianyi and Qian, Yiyue and Zhang, Zheyuan and Wang, Zehong and Qian, Xiaoye and Bai, Feifan and Ding, Yifan and Luo, Xuwei and Zhang, Shinan and Murugesan, Keerthiram and others},
booktitle={NeurIPS},
year={2025}
APA:
Ma, T., Qian, Y., Zhang, Z., Wang, Z., Qian, X., Bai, F., ... & Ye, Y. (2025). AutoData: A Multi-Agent System for Open Web Data Collection. arXiv preprint arXiv:2505.15859.
Glossary [optional]
[More Information Needed]
More Information [optional]
[More Information Needed]
Dataset Card Authors
Tianyi (Billy) Ma
Dataset Card Contact
Tianyi (Billy) Ma - [email protected]
- Downloads last month
- 62