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
|
2007-01-19
| 23.1402 | 23.562231 | 23.11874 | 23.46209 | 3,501,011 | 20.886808 |
A
|
2007-01-22
| 23.369099 | 23.412018 | 23.240343 | 23.297567 | 4,712,099 | 20.740353 |
A
|
2007-01-23
| 23.168814 | 23.547926 | 23.111588 | 23.397711 | 3,739,650 | 20.829498 |
A
|
2007-01-24
| 23.397711 | 23.60515 | 23.218884 | 23.32618 | 3,982,063 | 20.765816 |
A
|
2007-01-25
| 23.311874 | 23.512159 | 22.896996 | 22.93276 | 2,600,560 | 20.415583 |
A
|
2007-01-26
| 22.889843 | 23.247496 | 22.88269 | 23.154507 | 2,507,593 | 20.612986 |
A
|
2007-01-29
| 23.075823 | 23.218884 | 22.832619 | 22.88269 | 2,829,272 | 20.37101 |
A
|
2007-01-30
| 22.88269 | 22.947067 | 22.796852 | 22.889843 | 2,007,808 | 20.377373 |
A
|
2007-01-31
| 22.889843 | 22.961372 | 22.818312 | 22.889843 | 3,173,460 | 20.377373 |
A
|
2007-02-01
| 23.011444 | 23.247496 | 22.889843 | 23.025751 | 3,644,446 | 20.498369 |
A
|
2007-02-02
| 23.082975 | 23.09013 | 22.503576 | 22.610872 | 7,517,605 | 20.129021 |
A
|
2007-02-05
| 22.632332 | 22.804007 | 22.346209 | 22.76824 | 3,511,916 | 20.269121 |
A
|
2007-02-06
| 22.975679 | 23.011444 | 22.711016 | 22.889843 | 3,516,110 | 20.377373 |
A
|
2007-02-07
| 22.925608 | 23.390558 | 22.925608 | 23.297567 | 4,781,440 | 20.740353 |
A
|
2007-02-08
| 23.211731 | 23.440628 | 23.09013 | 23.369099 | 3,546,446 | 20.804022 |
A
|
2007-02-09
| 23.361946 | 23.590843 | 23.27611 | 23.361946 | 3,297,602 | 20.797659 |
A
|
2007-02-12
| 23.333332 | 23.433475 | 23.261803 | 23.311874 | 2,040,521 | 20.753086 |
A
|
2007-02-13
| 23.361946 | 23.662374 | 23.268955 | 23.590843 | 3,407,765 | 21.001438 |
A
|
2007-02-14
| 23.497854 | 23.891273 | 23.497854 | 23.562231 | 4,033,230 | 20.975962 |
A
|
2007-02-15
| 23.597998 | 24.427753 | 23.576538 | 24.198856 | 5,713,486 | 21.542704 |
A
|
2007-02-16
| 24.120173 | 24.134478 | 23.283262 | 23.440628 | 7,886,118 | 20.867706 |
A
|
2007-02-20
| 23.233191 | 23.390558 | 23.011444 | 23.240343 | 5,680,214 | 20.689404 |
A
|
2007-02-21
| 23.125895 | 23.590843 | 23.104435 | 23.426323 | 5,606,679 | 20.854971 |
A
|
2007-02-22
| 23.469242 | 23.712446 | 23.469242 | 23.60515 | 4,689,451 | 21.01417 |
A
|
2007-02-23
| 23.79113 | 23.898426 | 23.497854 | 23.798283 | 4,423,412 | 21.1861 |
A
|
2007-02-26
| 23.79113 | 23.862661 | 23.612303 | 23.805435 | 4,141,295 | 21.192469 |
A
|
2007-02-27
| 23.533619 | 23.640917 | 22.639484 | 22.968527 | 6,038,381 | 20.447424 |
A
|
2007-02-28
| 22.968527 | 23.06867 | 22.610872 | 22.711016 | 4,254,114 | 20.21818 |
A
|
2007-03-01
| 22.281832 | 22.646639 | 22.038628 | 22.489269 | 4,067,201 | 20.020773 |
A
|
2007-03-02
| 22.424892 | 22.553648 | 21.952789 | 21.974249 | 3,432,789 | 19.562279 |
A
|
2007-03-05
| 21.745352 | 22.274677 | 21.645206 | 21.952789 | 2,994,236 | 19.543179 |
A
|
2007-03-06
| 22.060085 | 22.174536 | 21.745352 | 22.052933 | 4,189,107 | 19.63233 |
A
|
2007-03-07
| 22.031473 | 22.167381 | 21.90987 | 22.017166 | 3,562,244 | 19.600489 |
A
|
2007-03-08
| 22.174536 | 22.875536 | 22.174536 | 22.703863 | 6,290,581 | 20.211813 |
A
|
2007-03-09
| 22.732475 | 22.889843 | 22.503576 | 22.718168 | 5,203,216 | 20.22455 |
A
|
2007-03-12
| 22.675249 | 22.989986 | 22.653791 | 22.989986 | 3,820,594 | 20.466528 |
A
|
2007-03-13
| 22.775393 | 22.904148 | 22.589413 | 22.653791 | 4,176,944 | 20.167234 |
A
|
2007-03-14
| 22.653791 | 22.939915 | 22.539343 | 22.889843 | 4,232,165 | 20.377373 |
A
|
2007-03-15
| 22.811159 | 22.896996 | 22.496424 | 22.675249 | 3,006,119 | 20.186337 |
A
|
2007-03-16
| 22.668097 | 22.832619 | 22.553648 | 22.711016 | 3,005,560 | 20.21818 |
A
|
2007-03-19
| 22.875536 | 23.018599 | 22.732475 | 22.782545 | 1,962,093 | 20.281858 |
A
|
2007-03-20
| 22.818312 | 23.190271 | 22.761087 | 22.93276 | 3,546,446 | 20.415583 |
A
|
2007-03-21
| 22.997139 | 23.054363 | 22.804007 | 22.95422 | 3,251,608 | 20.434687 |
A
|
2007-03-22
| 23.104435 | 23.454935 | 22.889843 | 23.311874 | 4,801,990 | 20.753086 |
A
|
2007-03-23
| 23.226036 | 24.098713 | 23.226036 | 23.762518 | 4,695,183 | 21.154268 |
A
|
2007-03-26
| 23.619455 | 23.848354 | 23.190271 | 23.848354 | 4,143,672 | 21.23068 |
A
|
2007-03-27
| 23.819742 | 24.184549 | 23.726753 | 24.055794 | 4,205,743 | 21.415356 |
A
|
2007-03-28
| 23.805435 | 24.14163 | 23.726753 | 23.948498 | 3,550,361 | 21.319838 |
A
|
2007-03-29
| 24.148785 | 24.291845 | 23.948498 | 24.11302 | 5,008,195 | 21.46629 |
A
|
2007-03-30
| 24.091558 | 24.213161 | 23.97711 | 24.098713 | 3,579,998 | 21.453564 |
A
|
2007-04-02
| 24.055794 | 24.320457 | 23.95565 | 24.291845 | 3,137,112 | 21.625488 |
A
|
2007-04-03
| 24.363377 | 24.806868 | 24.320457 | 24.713877 | 4,456,125 | 22.001204 |
A
|
2007-04-04
| 24.799713 | 24.914164 | 24.728184 | 24.899857 | 3,376,729 | 22.166761 |
A
|
2007-04-05
| 24.892704 | 25 | 24.81402 | 24.828325 | 3,725,530 | 22.103083 |
A
|
2007-04-09
| 24.907009 | 25.178827 | 24.856937 | 25.078684 | 3,633,961 | 22.32596 |
A
|
2007-04-10
| 24.907009 | 25.035765 | 24.864092 | 24.971388 | 2,723,863 | 22.230444 |
A
|
2007-04-11
| 24.942776 | 25 | 24.728184 | 24.763948 | 3,634,800 | 22.045771 |
A
|
2007-04-12
| 24.778255 | 25 | 24.692417 | 24.942776 | 2,765,524 | 22.204967 |
A
|
2007-04-13
| 25.107296 | 25.107296 | 24.492132 | 24.656652 | 4,574,815 | 21.950256 |
A
|
2007-04-16
| 24.678112 | 25.042917 | 24.620888 | 25.02146 | 2,795,581 | 22.275021 |
A
|
2007-04-17
| 24.921316 | 25.608011 | 24.892704 | 25.436338 | 5,438,919 | 22.644358 |
A
|
2007-04-18
| 25.178827 | 25.500715 | 25.064379 | 25.379112 | 4,027,778 | 22.593418 |
A
|
2007-04-19
| 25.357655 | 25.493563 | 25.128756 | 25.207439 | 3,168,008 | 22.440584 |
A
|
2007-04-20
| 25.529327 | 25.572247 | 25.171675 | 25.379112 | 4,468,008 | 22.593418 |
A
|
2007-04-23
| 25.278971 | 25.464951 | 24.663805 | 25.321888 | 3,096,850 | 22.542469 |
A
|
2007-04-24
| 25.393419 | 25.486408 | 25.178827 | 25.278971 | 2,730,294 | 22.504261 |
A
|
2007-04-25
| 25.307583 | 25.379112 | 25.157368 | 25.157368 | 5,173,439 | 22.396011 |
A
|
2007-04-26
| 25.243204 | 25.314735 | 25.050072 | 25.085836 | 6,102,689 | 22.332335 |
A
|
2007-04-27
| 24.928469 | 25.064379 | 24.756796 | 24.828325 | 4,155,555 | 22.103083 |
A
|
2007-04-30
| 24.871244 | 24.928469 | 24.570814 | 24.585121 | 4,092,226 | 21.886578 |
A
|
2007-05-01
| 24.663805 | 25.743919 | 24.606581 | 25.743919 | 6,170,632 | 22.918177 |
A
|
2007-05-02
| 25.672388 | 26.151646 | 25.608011 | 26.02289 | 4,481,848 | 23.166529 |
A
|
2007-05-03
| 25.994278 | 26.158798 | 25.894135 | 26.072962 | 3,612,013 | 23.211103 |
A
|
2007-05-04
| 26.072962 | 26.473534 | 25.972818 | 26.466381 | 4,257,609 | 23.56134 |
A
|
2007-05-07
| 26.430614 | 26.72389 | 26.366238 | 26.630901 | 3,363,868 | 23.707802 |
A
|
2007-05-08
| 26.502146 | 26.766809 | 26.452074 | 26.709585 | 3,203,936 | 23.777845 |
A
|
2007-05-09
| 26.530758 | 26.824034 | 26.473534 | 26.781116 | 2,682,343 | 23.841534 |
A
|
2007-05-10
| 26.466381 | 26.587982 | 25.736767 | 25.758226 | 4,749,006 | 22.93092 |
A
|
2007-05-11
| 25.693848 | 25.979971 | 25.379112 | 25.901287 | 5,716,142 | 23.058275 |
A
|
2007-05-14
| 26.080114 | 26.280401 | 25.543634 | 25.686695 | 5,061,878 | 22.867235 |
A
|
2007-05-15
| 26.702433 | 27.517883 | 26.702433 | 27.024321 | 11,697,346 | 24.058044 |
A
|
2007-05-16
| 26.802574 | 27.081545 | 26.731045 | 27.052933 | 3,787,462 | 24.083511 |
A
|
2007-05-17
| 26.745352 | 27.174536 | 26.745352 | 26.917025 | 3,485,074 | 23.962521 |
A
|
2007-05-18
| 26.88126 | 27.339056 | 26.8598 | 27.181688 | 3,824,369 | 24.198132 |
A
|
2007-05-21
| 26.895565 | 27.539343 | 26.895565 | 27.410587 | 4,919,702 | 24.401907 |
A
|
2007-05-22
| 27.432047 | 27.718168 | 27.331903 | 27.567953 | 5,547,823 | 24.541994 |
A
|
2007-05-23
| 27.76824 | 27.875536 | 27.532188 | 27.596567 | 3,648,081 | 24.567476 |
A
|
2007-05-24
| 27.081545 | 27.7897 | 26.888412 | 26.952789 | 4,379,095 | 23.994358 |
A
|
2007-05-25
| 26.974249 | 27.567953 | 26.824034 | 27.446352 | 4,180,859 | 24.433748 |
A
|
2007-05-29
| 27.539343 | 27.589413 | 27.25322 | 27.410587 | 2,971,729 | 24.401907 |
A
|
2007-05-30
| 27.25322 | 27.467812 | 27.195993 | 27.389128 | 2,766,362 | 24.382805 |
A
|
2007-05-31
| 27.310444 | 27.41774 | 27.25322 | 27.303289 | 3,032,961 | 24.306389 |
A
|
2007-06-01
| 27.303289 | 27.439199 | 27.074392 | 27.381973 | 2,656,759 | 24.376429 |
A
|
2007-06-04
| 27.181688 | 27.632332 | 27.174536 | 27.532188 | 2,229,950 | 24.510168 |
A
|
2007-06-05
| 27.331903 | 27.58226 | 27.317596 | 27.517883 | 2,744,274 | 24.497429 |
A
|
2007-06-06
| 27.310444 | 27.539343 | 27.288984 | 27.446352 | 2,975,224 | 24.433748 |
A
|
2007-06-07
| 27.267525 | 27.446352 | 26.652361 | 26.652361 | 3,567,416 | 23.72691 |
A
|
2007-06-08
| 26.680973 | 26.8598 | 26.423462 | 26.845493 | 3,713,647 | 23.898834 |
A
|
2007-06-11
| 26.738197 | 27.124464 | 26.573677 | 26.974249 | 2,103,571 | 24.013468 |
A
|
2007-06-12
| 26.781116 | 27.060085 | 26.53791 | 26.802574 | 3,016,884 | 23.860632 |
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.