symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-21 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
A
|
2006-04-03
| 27.038628 | 27.439199 | 26.967096 | 27.25322 | 4,227,412 | 22.859943 |
A
|
2006-04-04
| 27.203148 | 27.324751 | 27.06724 | 27.217455 | 2,554,565 | 22.829952 |
A
|
2006-04-05
| 27.203148 | 27.39628 | 27.138769 | 27.339056 | 2,414,206 | 22.931942 |
A
|
2006-04-06
| 27.288984 | 27.575108 | 27.25322 | 27.539343 | 3,291,731 | 23.099943 |
A
|
2006-04-07
| 27.453505 | 27.539343 | 26.93133 | 27.081545 | 3,174,718 | 22.715944 |
A
|
2006-04-10
| 27.010014 | 27.181688 | 26.216022 | 26.409157 | 3,005,281 | 22.151947 |
A
|
2006-04-11
| 26.53791 | 26.645206 | 26.072962 | 26.444921 | 2,249,242 | 22.18194 |
A
|
2006-04-12
| 26.39485 | 26.53791 | 25.937054 | 25.987123 | 1,992,010 | 21.797945 |
A
|
2006-04-13
| 25.85837 | 26.273247 | 25.829758 | 26.23033 | 1,634,821 | 22.001945 |
A
|
2006-04-17
| 26.223175 | 26.494993 | 26.108727 | 26.366238 | 2,351,855 | 22.115944 |
A
|
2006-04-18
| 26.523605 | 27.331903 | 26.430614 | 27.174536 | 5,097,248 | 22.79394 |
A
|
2006-04-19
| 27.124464 | 27.682404 | 27.11731 | 27.618027 | 4,215,949 | 23.165943 |
A
|
2006-04-20
| 27.668097 | 28.218884 | 27.632332 | 27.875536 | 4,884,752 | 23.381943 |
A
|
2006-04-21
| 27.93276 | 27.997139 | 27.58226 | 27.76824 | 3,201,280 | 23.291946 |
A
|
2006-04-24
| 27.660944 | 27.696711 | 27.339056 | 27.482117 | 2,539,187 | 23.051945 |
A
|
2006-04-25
| 27.489269 | 27.88269 | 27.467812 | 27.804007 | 3,163,394 | 23.321941 |
A
|
2006-04-26
| 27.861231 | 27.896996 | 27.539343 | 27.753935 | 2,369,610 | 23.279947 |
A
|
2006-04-27
| 27.711016 | 28.283262 | 27.660944 | 27.896996 | 4,104,248 | 23.399946 |
A
|
2006-04-28
| 27.825464 | 27.868383 | 27.453505 | 27.482117 | 2,775,030 | 23.051945 |
A
|
2006-05-01
| 27.575108 | 27.896996 | 27.467812 | 27.718168 | 2,977,740 | 23.249945 |
A
|
2006-05-02
| 27.718168 | 27.968527 | 27.696711 | 27.918455 | 2,400,925 | 23.41794 |
A
|
2006-05-03
| 27.861231 | 27.911303 | 27.589413 | 27.846924 | 1,912,744 | 23.357944 |
A
|
2006-05-04
| 27.846924 | 28.097282 | 27.682404 | 27.796852 | 2,827,735 | 23.315941 |
A
|
2006-05-05
| 27.896996 | 28.075823 | 27.7897 | 28.004292 | 2,047,371 | 23.489939 |
A
|
2006-05-08
| 27.968527 | 28.218884 | 27.868383 | 27.896996 | 3,057,845 | 23.399946 |
A
|
2006-05-09
| 27.997139 | 27.997139 | 27.610872 | 27.811159 | 2,259,867 | 23.327946 |
A
|
2006-05-10
| 27.682404 | 27.889843 | 27.517883 | 27.660944 | 2,768,599 | 23.201937 |
A
|
2006-05-11
| 27.467812 | 27.718168 | 27.303289 | 27.660944 | 3,574,546 | 23.201937 |
A
|
2006-05-12
| 27.503576 | 27.575108 | 26.595137 | 26.645206 | 4,735,026 | 22.349945 |
A
|
2006-05-15
| 26.716738 | 27.274677 | 26.645206 | 27.160229 | 4,782,698 | 22.781946 |
A
|
2006-05-16
| 25.929899 | 26.173103 | 24.81402 | 24.928469 | 13,497,131 | 20.909946 |
A
|
2006-05-17
| 24.892704 | 25.178827 | 24.742489 | 24.885551 | 6,133,585 | 20.873945 |
A
|
2006-05-18
| 25.014305 | 25.429186 | 24.871244 | 24.921316 | 4,384,827 | 20.903946 |
A
|
2006-05-19
| 25 | 25.128756 | 24.713877 | 25.02146 | 5,709,152 | 20.987947 |
A
|
2006-05-22
| 24.985695 | 25.014305 | 24.427753 | 24.635193 | 4,911,034 | 20.66394 |
A
|
2006-05-23
| 24.699572 | 25.121601 | 24.606581 | 24.670959 | 3,992,129 | 20.693951 |
A
|
2006-05-24
| 24.599428 | 25.050072 | 23.962805 | 24.406296 | 4,552,587 | 20.471945 |
A
|
2006-05-25
| 24.606581 | 24.642345 | 23.948498 | 24.256081 | 5,302,055 | 20.345949 |
A
|
2006-05-26
| 24.427753 | 24.892704 | 24.327612 | 24.771103 | 3,066,373 | 20.777952 |
A
|
2006-05-30
| 24.728184 | 24.785408 | 24.334764 | 24.377682 | 3,688,763 | 20.44795 |
A
|
2006-05-31
| 24.370529 | 25 | 24.370529 | 24.957083 | 5,449,684 | 20.933945 |
A
|
2006-06-01
| 24.821173 | 25.143063 | 24.756796 | 25.057224 | 4,336,876 | 21.017944 |
A
|
2006-06-02
| 25.100143 | 25.472103 | 24.949928 | 25.407724 | 3,670,729 | 21.311949 |
A
|
2006-06-05
| 25.250359 | 25.300428 | 24.542204 | 24.563662 | 4,340,371 | 20.603949 |
A
|
2006-06-06
| 24.742489 | 24.756796 | 24.098713 | 24.34907 | 4,452,211 | 20.423944 |
A
|
2006-06-07
| 24.356222 | 24.62804 | 24.034334 | 24.248926 | 3,134,176 | 20.339958 |
A
|
2006-06-08
| 24.105865 | 24.120173 | 23.46209 | 23.969957 | 4,266,696 | 20.105953 |
A
|
2006-06-09
| 23.969957 | 24.356222 | 23.79113 | 24.127325 | 3,288,935 | 20.237955 |
A
|
2006-06-12
| 24.105865 | 24.206009 | 23.018599 | 23.319027 | 7,134,553 | 19.559952 |
A
|
2006-06-13
| 23.247496 | 23.440628 | 22.389128 | 22.496424 | 10,513,799 | 18.869953 |
A
|
2006-06-14
| 22.496424 | 22.854076 | 22.424892 | 22.832619 | 6,152,318 | 19.151955 |
A
|
2006-06-15
| 22.918455 | 23.962805 | 22.904148 | 23.876966 | 5,643,866 | 20.027948 |
A
|
2006-06-16
| 23.762518 | 23.97711 | 23.648069 | 23.855509 | 3,529,391 | 20.009951 |
A
|
2006-06-19
| 23.891273 | 23.991417 | 23.06867 | 23.147352 | 2,779,084 | 19.415956 |
A
|
2006-06-20
| 23.1402 | 23.361946 | 22.939915 | 23.018599 | 2,086,375 | 19.307951 |
A
|
2006-06-21
| 23.011444 | 23.519314 | 23.011444 | 23.361946 | 1,933,714 | 19.595951 |
A
|
2006-06-22
| 23.290415 | 23.404863 | 22.961372 | 23.082975 | 1,848,436 | 19.361944 |
A
|
2006-06-23
| 22.889843 | 22.889843 | 21.344778 | 22.310444 | 8,503,894 | 18.713955 |
A
|
2006-06-26
| 22.389128 | 22.560801 | 22.217455 | 22.489269 | 3,932,434 | 18.863951 |
A
|
2006-06-27
| 21.888412 | 22.460657 | 21.731045 | 21.773964 | 5,071,525 | 18.263958 |
A
|
2006-06-28
| 21.766809 | 22.04578 | 21.509298 | 21.8598 | 3,484,096 | 18.335953 |
A
|
2006-06-29
| 21.938484 | 22.560801 | 21.816881 | 22.539343 | 3,764,395 | 18.905952 |
A
|
2006-06-30
| 22.575108 | 22.968527 | 22.560801 | 22.575108 | 5,431,789 | 18.935957 |
A
|
2006-07-03
| 22.703863 | 22.889843 | 22.517883 | 22.7897 | 1,393,387 | 19.115952 |
A
|
2006-07-05
| 22.653791 | 22.711016 | 22.2103 | 22.410587 | 3,467,040 | 18.797953 |
A
|
2006-07-06
| 22.403433 | 22.796852 | 22.39628 | 22.632332 | 2,054,221 | 18.983953 |
A
|
2006-07-07
| 22.532188 | 22.532188 | 21.988556 | 22.188841 | 2,374,783 | 18.611956 |
A
|
2006-07-10
| 22.303289 | 22.460657 | 21.838341 | 21.995708 | 2,189,967 | 18.449957 |
A
|
2006-07-11
| 21.924177 | 21.924177 | 21.008583 | 21.587982 | 7,294,205 | 18.107952 |
A
|
2006-07-12
| 21.587982 | 21.587982 | 19.942776 | 20.386267 | 9,756,362 | 17.099958 |
A
|
2006-07-13
| 20.3505 | 20.622318 | 20.178827 | 20.364807 | 5,448,006 | 17.081955 |
A
|
2006-07-14
| 20.3505 | 20.593704 | 20.135908 | 20.522175 | 3,501,710 | 17.213957 |
A
|
2006-07-17
| 20.493563 | 20.665236 | 20.407724 | 20.629471 | 3,440,478 | 17.303955 |
A
|
2006-07-18
| 20.622318 | 20.743919 | 19.799713 | 20.243204 | 3,659,824 | 16.979961 |
A
|
2006-07-19
| 20.300428 | 21.101574 | 20.300428 | 21.030043 | 3,133,058 | 17.639959 |
A
|
2006-07-20
| 21.101574 | 21.430614 | 20.543634 | 20.579399 | 3,421,046 | 17.261963 |
A
|
2006-07-21
| 20.672388 | 20.679543 | 19.656652 | 19.928469 | 4,913,271 | 16.715956 |
A
|
2006-07-24
| 19.949928 | 20.929899 | 19.949928 | 20.772532 | 4,984,150 | 17.423954 |
A
|
2006-07-25
| 20.772532 | 21.330473 | 20.658083 | 20.85837 | 3,711,131 | 17.495955 |
A
|
2006-07-26
| 20.801144 | 20.822603 | 19.885551 | 19.892704 | 7,971,536 | 16.685953 |
A
|
2006-07-27
| 20.028612 | 20.157368 | 19.663805 | 19.692417 | 4,963,459 | 16.517958 |
A
|
2006-07-28
| 19.763948 | 20.150215 | 19.6495 | 19.971388 | 4,428,864 | 16.751961 |
A
|
2006-07-31
| 19.885551 | 20.414879 | 19.778255 | 20.343348 | 2,374,363 | 17.063955 |
A
|
2006-08-01
| 20.257511 | 20.271816 | 19.849785 | 20.064379 | 3,743,564 | 16.829962 |
A
|
2006-08-02
| 20.028612 | 20.436338 | 19.885551 | 20.121601 | 3,397,140 | 16.877954 |
A
|
2006-08-03
| 19.921316 | 20.271816 | 19.842632 | 20.171675 | 2,223,379 | 16.919956 |
A
|
2006-08-04
| 20.464951 | 20.743919 | 19.849785 | 20.064379 | 2,121,325 | 16.829962 |
A
|
2006-08-07
| 19.985695 | 20.028612 | 19.678112 | 19.849785 | 2,060,093 | 16.649956 |
A
|
2006-08-08
| 19.849785 | 19.892704 | 19.284693 | 19.370529 | 2,914,131 | 16.247953 |
A
|
2006-08-09
| 19.620888 | 20.214592 | 19.420601 | 19.513592 | 2,311,453 | 16.367964 |
A
|
2006-08-10
| 19.449213 | 19.928469 | 19.370529 | 19.885551 | 3,337,725 | 16.67996 |
A
|
2006-08-11
| 19.778255 | 19.799713 | 19.384834 | 19.456366 | 2,291,042 | 16.319962 |
A
|
2006-08-14
| 19.62804 | 20.65093 | 19.613733 | 20.364807 | 5,375,869 | 17.081955 |
A
|
2006-08-15
| 22.095852 | 22.782545 | 21.959944 | 22.260372 | 8,751,200 | 18.671953 |
A
|
2006-08-16
| 22.703863 | 23.09013 | 22.060085 | 22.896996 | 5,767,309 | 19.205946 |
A
|
2006-08-17
| 22.889843 | 23.125895 | 22.689556 | 23.09013 | 3,098,108 | 19.367949 |
A
|
2006-08-18
| 23.082975 | 23.082975 | 22.474964 | 22.74678 | 4,099,495 | 19.079958 |
A
|
2006-08-21
| 22.675249 | 22.682404 | 22.317596 | 22.403433 | 1,948,113 | 18.791952 |
A
|
2006-08-22
| 22.303289 | 22.517883 | 22.06724 | 22.095852 | 3,217,357 | 18.533953 |
A
|
2006-08-23
| 22.031473 | 22.288984 | 21.831186 | 21.845493 | 1,795,451 | 18.323956 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.