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
|
2006-08-24
| 21.959944 | 22.174536 | 21.816881 | 21.866953 | 2,402,882 | 18.341944 |
A
|
2006-08-25
| 21.795422 | 21.938484 | 21.709585 | 21.795422 | 2,741,618 | 18.28196 |
A
|
2006-08-28
| 21.773964 | 22.145924 | 21.759657 | 22.031473 | 2,176,966 | 18.479952 |
A
|
2006-08-29
| 22.088697 | 22.496424 | 22.074392 | 22.432047 | 3,132,079 | 18.81595 |
A
|
2006-08-30
| 22.575108 | 22.961372 | 22.546495 | 22.889843 | 3,505,345 | 19.199955 |
A
|
2006-08-31
| 23.018599 | 23.06867 | 22.625179 | 23.004292 | 2,546,038 | 19.295958 |
A
|
2006-09-01
| 23.004292 | 23.06867 | 22.546495 | 22.546495 | 3,110,270 | 18.911945 |
A
|
2006-09-05
| 22.41774 | 22.639484 | 22.081545 | 22.58226 | 2,906,861 | 18.941956 |
A
|
2006-09-06
| 22.424892 | 22.432047 | 21.924177 | 21.952789 | 3,316,755 | 18.41395 |
A
|
2006-09-07
| 21.852648 | 22.138769 | 21.680973 | 21.773964 | 3,284,321 | 18.263958 |
A
|
2006-09-08
| 21.816881 | 22.06724 | 21.781116 | 21.945637 | 1,691,580 | 18.407959 |
A
|
2006-09-11
| 21.852648 | 22.446352 | 21.852648 | 22.238913 | 6,983,849 | 18.653952 |
A
|
2006-09-12
| 22.23176 | 22.639484 | 22.181688 | 22.532188 | 4,209,098 | 18.89995 |
A
|
2006-09-13
| 22.60372 | 22.660944 | 22.317596 | 22.424892 | 2,713,658 | 18.809956 |
A
|
2006-09-14
| 22.246065 | 22.346209 | 21.995708 | 22.174536 | 3,120,616 | 18.599953 |
A
|
2006-09-15
| 22.188841 | 22.2103 | 21.816881 | 22.11731 | 6,559,556 | 18.551954 |
A
|
2006-09-18
| 22.124464 | 22.39628 | 22.024321 | 22.303289 | 3,412,378 | 18.707952 |
A
|
2006-09-19
| 22.317596 | 22.510731 | 22.060085 | 22.496424 | 3,791,935 | 18.869953 |
A
|
2006-09-20
| 22.76824 | 23.383406 | 22.739628 | 23.319027 | 4,959,824 | 19.559952 |
A
|
2006-09-21
| 23.576538 | 23.891273 | 23.483547 | 23.662374 | 5,134,994 | 19.847952 |
A
|
2006-09-22
| 23.569386 | 23.590843 | 23.025751 | 23.233191 | 3,529,810 | 19.487951 |
A
|
2006-09-25
| 23.268955 | 23.726753 | 23.09013 | 23.526466 | 2,681,644 | 19.733946 |
A
|
2006-09-26
| 23.476395 | 23.783978 | 23.268955 | 23.562231 | 3,220,712 | 19.763948 |
A
|
2006-09-27
| 23.569386 | 23.640917 | 22.975679 | 23.082975 | 5,656,308 | 19.361944 |
A
|
2006-09-28
| 23.018599 | 23.612303 | 22.93276 | 23.590843 | 5,407,045 | 19.787947 |
A
|
2006-09-29
| 23.60515 | 23.726753 | 23.347639 | 23.383406 | 2,035,208 | 19.613955 |
A
|
2006-10-02
| 23.247496 | 23.447783 | 22.975679 | 23.11874 | 3,959,136 | 19.391945 |
A
|
2006-10-03
| 22.939915 | 23.304722 | 22.925608 | 23.061516 | 3,219,734 | 19.343956 |
A
|
2006-10-04
| 22.997139 | 23.690987 | 22.989986 | 23.633762 | 3,541,274 | 19.823946 |
A
|
2006-10-05
| 23.490702 | 23.612303 | 23.247496 | 23.533619 | 2,375,761 | 19.739944 |
A
|
2006-10-06
| 23.354794 | 23.891273 | 23.190271 | 23.81259 | 2,933,983 | 19.973949 |
A
|
2006-10-09
| 23.640917 | 24.020029 | 23.440628 | 23.905579 | 3,899,022 | 20.051952 |
A
|
2006-10-10
| 23.855509 | 24.041489 | 23.762518 | 23.855509 | 2,865,620 | 20.009951 |
A
|
2006-10-11
| 23.60515 | 24.077253 | 23.454935 | 23.733906 | 3,587,967 | 19.907951 |
A
|
2006-10-12
| 23.755365 | 24.120173 | 23.726753 | 24.020029 | 2,367,793 | 20.147953 |
A
|
2006-10-13
| 23.962805 | 24.771103 | 23.95565 | 24.678112 | 4,166,180 | 20.699949 |
A
|
2006-10-16
| 24.678112 | 24.771103 | 24.463518 | 24.549356 | 2,612,582 | 20.591955 |
A
|
2006-10-17
| 24.248926 | 24.749641 | 24.248926 | 24.606581 | 7,013,486 | 20.639952 |
A
|
2006-10-18
| 24.785408 | 25.121601 | 24.706724 | 25.042917 | 5,366,642 | 21.005947 |
A
|
2006-10-19
| 24.928469 | 25.107296 | 24.785408 | 24.97854 | 3,005,560 | 20.951942 |
A
|
2006-10-20
| 25.014305 | 25.064379 | 24.785408 | 24.97854 | 2,711,281 | 20.951942 |
A
|
2006-10-23
| 25.100143 | 25.336195 | 24.728184 | 24.885551 | 2,680,805 | 20.873945 |
A
|
2006-10-24
| 24.856937 | 25 | 24.735336 | 24.985695 | 2,522,971 | 20.957949 |
A
|
2006-10-25
| 24.964235 | 25.071531 | 24.81402 | 25.057224 | 2,243,790 | 21.017944 |
A
|
2006-10-26
| 25.121601 | 25.379112 | 24.964235 | 25.336195 | 1,299,441 | 21.251944 |
A
|
2006-10-27
| 25.336195 | 25.357655 | 24.892704 | 24.949928 | 3,304,872 | 20.927948 |
A
|
2006-10-30
| 24.892704 | 25.092991 | 24.785408 | 24.964235 | 1,594,978 | 20.939947 |
A
|
2006-10-31
| 25.035765 | 25.615166 | 25.014305 | 25.464951 | 3,892,591 | 21.359947 |
A
|
2006-11-01
| 24.248926 | 24.713877 | 23.998569 | 24.384834 | 4,555,942 | 21.708269 |
A
|
2006-11-02
| 24.299 | 24.306152 | 23.748213 | 23.898426 | 2,871,632 | 21.275257 |
A
|
2006-11-03
| 23.984262 | 24.11302 | 23.533619 | 23.555079 | 3,918,454 | 20.969595 |
A
|
2006-11-06
| 23.555079 | 24.399141 | 23.533619 | 24.341917 | 5,054,189 | 21.670059 |
A
|
2006-11-07
| 24.327612 | 24.506437 | 24.055794 | 24.055794 | 2,615,798 | 21.415356 |
A
|
2006-11-08
| 23.876966 | 24.234621 | 23.819742 | 24.084406 | 2,743,016 | 21.440813 |
A
|
2006-11-09
| 24.198856 | 24.492132 | 24.184549 | 24.377682 | 4,703,152 | 21.701908 |
A
|
2006-11-10
| 24.377682 | 24.613733 | 24.341917 | 24.563662 | 2,835,004 | 21.867472 |
A
|
2006-11-13
| 24.535049 | 25.143063 | 24.499285 | 25.035765 | 5,801,281 | 22.287758 |
A
|
2006-11-14
| 23.533619 | 23.912731 | 23.06867 | 23.60515 | 16,887,980 | 21.01417 |
A
|
2006-11-15
| 23.60515 | 23.912731 | 23.533619 | 23.705294 | 4,859,029 | 21.103317 |
A
|
2006-11-16
| 23.741058 | 24.284693 | 23.60515 | 24.070101 | 4,576,493 | 21.428085 |
A
|
2006-11-17
| 23.934193 | 24.206009 | 23.819742 | 24.14163 | 3,484,934 | 21.491764 |
A
|
2006-11-20
| 23.998569 | 24.306152 | 23.934193 | 24.134478 | 3,130,262 | 21.48539 |
A
|
2006-11-21
| 24.134478 | 24.134478 | 23.927038 | 24.055794 | 4,763,126 | 21.415356 |
A
|
2006-11-22
| 23.998569 | 24.034334 | 23.819742 | 23.905579 | 5,975,332 | 21.28162 |
A
|
2006-11-24
| 23.762518 | 24.105865 | 23.748213 | 24.005722 | 1,347,532 | 21.370771 |
A
|
2006-11-27
| 23.927038 | 23.934193 | 23.211731 | 23.32618 | 3,723,573 | 20.765816 |
A
|
2006-11-28
| 23.319027 | 23.526466 | 23.104435 | 23.319027 | 5,114,863 | 20.759453 |
A
|
2006-11-29
| 23.319027 | 23.354794 | 22.682404 | 22.918455 | 8,453,706 | 20.402857 |
A
|
2006-11-30
| 22.925608 | 22.997139 | 22.74678 | 22.775393 | 6,192,860 | 20.27549 |
A
|
2006-12-01
| 22.868383 | 22.939915 | 22.660944 | 22.868383 | 3,398,957 | 20.358273 |
A
|
2006-12-04
| 22.889843 | 23.426323 | 22.889843 | 23.333332 | 4,452,770 | 20.772192 |
A
|
2006-12-05
| 23.60515 | 24.198856 | 23.426323 | 23.719599 | 5,722,993 | 21.116058 |
A
|
2006-12-06
| 23.741058 | 23.834049 | 23.526466 | 23.655222 | 2,662,771 | 21.058746 |
A
|
2006-12-07
| 23.819742 | 24.070101 | 23.712446 | 23.762518 | 3,289,774 | 21.154268 |
A
|
2006-12-08
| 23.748213 | 24.098713 | 23.633762 | 23.912731 | 1,995,645 | 21.287989 |
A
|
2006-12-11
| 23.855509 | 24.105865 | 23.79113 | 24.012877 | 1,937,628 | 21.377144 |
A
|
2006-12-12
| 23.962805 | 24.620888 | 23.76967 | 24.220316 | 5,897,463 | 21.561815 |
A
|
2006-12-13
| 24.220316 | 24.320457 | 24.048641 | 24.206009 | 3,256,781 | 21.54907 |
A
|
2006-12-14
| 24.14163 | 24.513592 | 24.14163 | 24.363377 | 4,210,776 | 21.689169 |
A
|
2006-12-15
| 24.334764 | 24.549356 | 24.248926 | 24.377682 | 3,609,916 | 21.701908 |
A
|
2006-12-18
| 24.377682 | 24.535049 | 24.263233 | 24.377682 | 1,588,547 | 21.701908 |
A
|
2006-12-19
| 24.105865 | 24.535049 | 24.077253 | 24.406296 | 1,963,631 | 21.727375 |
A
|
2006-12-20
| 24.427753 | 25 | 24.34907 | 24.356222 | 5,934,510 | 21.682798 |
A
|
2006-12-21
| 24.299 | 24.599428 | 24.184549 | 24.499285 | 2,922,799 | 21.810154 |
A
|
2006-12-22
| 24.377682 | 24.599428 | 24.077253 | 24.120173 | 2,403,022 | 21.472656 |
A
|
2006-12-26
| 24.105865 | 24.549356 | 24.070101 | 24.463518 | 1,315,658 | 21.778313 |
A
|
2006-12-27
| 24.599428 | 24.892704 | 24.556509 | 24.821173 | 2,027,659 | 22.09672 |
A
|
2006-12-28
| 24.692417 | 25.414879 | 24.692417 | 25.293276 | 5,178,332 | 22.516996 |
A
|
2006-12-29
| 25.214592 | 25.529327 | 24.878399 | 24.928469 | 2,443,285 | 22.192245 |
A
|
2007-01-03
| 25.028612 | 25.379112 | 24.356222 | 24.535049 | 3,599,291 | 21.841999 |
A
|
2007-01-04
| 24.535049 | 24.749641 | 23.934193 | 24.613733 | 2,899,033 | 21.912048 |
A
|
2007-01-05
| 24.535049 | 24.606581 | 24.320457 | 24.384834 | 3,741,887 | 21.708269 |
A
|
2007-01-08
| 24.306152 | 24.377682 | 24.091558 | 24.299 | 2,176,966 | 21.631861 |
A
|
2007-01-09
| 24.377682 | 24.549356 | 24.055794 | 24.327612 | 1,937,908 | 21.657331 |
A
|
2007-01-10
| 24.34907 | 24.34907 | 23.869814 | 24.105865 | 3,016,045 | 21.459927 |
A
|
2007-01-11
| 24.198856 | 24.34907 | 23.855509 | 24.105865 | 2,919,443 | 21.459927 |
A
|
2007-01-12
| 24.084406 | 24.34907 | 23.991417 | 24.034334 | 1,965,448 | 21.396248 |
A
|
2007-01-16
| 23.969957 | 24.270386 | 23.848354 | 23.991417 | 4,328,907 | 21.358032 |
A
|
2007-01-17
| 23.912731 | 23.948498 | 23.433475 | 23.512159 | 3,723,014 | 20.931381 |
A
|
2007-01-18
| 23.426323 | 23.454935 | 22.818312 | 23.06867 | 5,071,525 | 20.536575 |
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.