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
|
2007-06-13
| 27.052933 | 27.517883 | 26.981401 | 27.517883 | 2,802,291 | 24.497429 |
A
|
2007-06-14
| 27.446352 | 27.88269 | 27.439199 | 27.7897 | 2,209,958 | 24.739408 |
A
|
2007-06-15
| 27.88269 | 27.896996 | 27.467812 | 27.696711 | 3,917,196 | 24.656624 |
A
|
2007-06-18
| 27.753935 | 28.061516 | 27.703863 | 27.825464 | 2,892,462 | 24.77124 |
A
|
2007-06-19
| 27.761087 | 28.211731 | 27.753935 | 28.11874 | 2,306,420 | 25.03233 |
A
|
2007-06-20
| 28.11874 | 28.183119 | 27.625179 | 27.711016 | 2,708,206 | 24.669359 |
A
|
2007-06-21
| 27.711016 | 28.018599 | 27.424892 | 27.997139 | 2,449,436 | 24.92407 |
A
|
2007-06-22
| 27.839771 | 27.925608 | 27.203148 | 27.646639 | 3,550,221 | 24.612047 |
A
|
2007-06-25
| 27.653791 | 27.896996 | 27.260372 | 27.525036 | 3,455,576 | 24.503796 |
A
|
2007-06-26
| 27.60372 | 27.675249 | 27.188841 | 27.467812 | 2,308,098 | 24.45285 |
A
|
2007-06-27
| 27.310444 | 27.58226 | 27.138769 | 27.532188 | 2,300,549 | 24.510168 |
A
|
2007-06-28
| 27.539343 | 27.782545 | 27.217455 | 27.525036 | 2,670,040 | 24.503796 |
A
|
2007-06-29
| 27.660944 | 27.88269 | 27.281832 | 27.496424 | 2,614,260 | 24.478325 |
A
|
2007-07-02
| 27.682404 | 28.097282 | 27.503576 | 28.040056 | 2,540,306 | 24.96228 |
A
|
2007-07-03
| 28.040056 | 28.454935 | 27.904148 | 28.383406 | 2,221,841 | 25.267946 |
A
|
2007-07-05
| 28.526466 | 28.526466 | 27.989986 | 28.304722 | 3,547,705 | 25.197905 |
A
|
2007-07-06
| 28.247496 | 28.540773 | 28.133047 | 28.483547 | 2,935,520 | 25.3571 |
A
|
2007-07-09
| 28.32618 | 28.597998 | 28.32618 | 28.526466 | 2,467,889 | 25.3953 |
A
|
2007-07-10
| 28.519314 | 28.562231 | 28.254648 | 28.397711 | 3,061,900 | 25.280678 |
A
|
2007-07-11
| 28.254648 | 28.540773 | 28.254648 | 28.533619 | 2,538,488 | 25.401672 |
A
|
2007-07-12
| 28.540773 | 28.898426 | 28.433475 | 28.898426 | 3,922,928 | 25.726435 |
A
|
2007-07-13
| 28.748213 | 28.776825 | 28.540773 | 28.583691 | 3,641,371 | 25.446245 |
A
|
2007-07-16
| 28.41917 | 28.612303 | 28.404863 | 28.497854 | 1,977,471 | 25.369825 |
A
|
2007-07-17
| 28.283262 | 28.540773 | 28.226036 | 28.469242 | 3,799,904 | 25.34436 |
A
|
2007-07-18
| 28.175966 | 28.426323 | 28.018599 | 28.340487 | 2,861,846 | 25.229734 |
A
|
2007-07-19
| 28.46209 | 28.648069 | 28.333332 | 28.526466 | 2,842,833 | 25.3953 |
A
|
2007-07-20
| 28.526466 | 28.526466 | 28.161659 | 28.168814 | 3,164,932 | 25.076906 |
A
|
2007-07-23
| 28.612303 | 28.805435 | 28.168814 | 28.490702 | 3,477,665 | 25.363461 |
A
|
2007-07-24
| 28.612303 | 28.912731 | 27.93276 | 28.032904 | 2,915,948 | 24.955915 |
A
|
2007-07-25
| 28.469242 | 28.469242 | 27.718168 | 28.004292 | 3,018,142 | 24.930449 |
A
|
2007-07-26
| 28.183119 | 28.183119 | 27.103004 | 27.496424 | 5,172,181 | 24.478325 |
A
|
2007-07-27
| 27.360516 | 27.60372 | 26.924177 | 26.924177 | 4,499,743 | 23.968884 |
A
|
2007-07-30
| 26.802574 | 27.274677 | 26.652361 | 27.246065 | 3,879,730 | 24.255451 |
A
|
2007-07-31
| 27.360516 | 27.639484 | 27.110157 | 27.288984 | 4,769,836 | 24.293652 |
A
|
2007-08-01
| 27.217455 | 27.74678 | 27.052933 | 27.296137 | 7,229,058 | 24.300026 |
A
|
2007-08-02
| 27.88269 | 27.896996 | 27.2103 | 27.625179 | 3,915,239 | 24.592941 |
A
|
2007-08-03
| 27.682404 | 27.804007 | 27.167381 | 27.167381 | 5,330,993 | 24.185398 |
A
|
2007-08-06
| 27.367668 | 27.403433 | 26.88126 | 27.403433 | 3,780,332 | 24.39554 |
A
|
2007-08-07
| 27.038628 | 27.675249 | 27.002861 | 27.39628 | 4,139,059 | 24.389175 |
A
|
2007-08-08
| 27.39628 | 27.639484 | 27.131617 | 27.525036 | 4,381,332 | 24.503796 |
A
|
2007-08-09
| 27.825464 | 28.161659 | 25.450644 | 25.672388 | 7,472,310 | 22.8545 |
A
|
2007-08-10
| 26.180258 | 26.180258 | 25.236052 | 25.572247 | 4,841,973 | 22.765347 |
A
|
2007-08-13
| 25.751074 | 26.530758 | 25.751074 | 25.987123 | 4,556,501 | 23.134686 |
A
|
2007-08-14
| 25.608011 | 26.53791 | 25.608011 | 25.987123 | 4,101,732 | 23.134686 |
A
|
2007-08-15
| 22.489269 | 23.655222 | 22.281832 | 23.168814 | 11,039,307 | 20.625719 |
A
|
2007-08-16
| 23.104435 | 23.590843 | 22.732475 | 23.447783 | 9,505,841 | 20.874075 |
A
|
2007-08-17
| 23.497854 | 25.035765 | 23.347639 | 24.198856 | 7,606,099 | 21.542704 |
A
|
2007-08-20
| 24.120173 | 24.241774 | 23.676682 | 24.034334 | 4,957,308 | 21.396248 |
A
|
2007-08-21
| 23.962805 | 24.34907 | 23.855509 | 24.277538 | 3,034,639 | 21.612759 |
A
|
2007-08-22
| 24.406296 | 24.670959 | 24.234621 | 24.592276 | 2,837,940 | 21.892937 |
A
|
2007-08-23
| 24.678112 | 24.907009 | 24.420601 | 24.778255 | 2,991,580 | 22.058502 |
A
|
2007-08-24
| 24.81402 | 25.221745 | 24.692417 | 25.178827 | 2,320,960 | 22.415117 |
A
|
2007-08-27
| 25.121601 | 25.278971 | 24.942776 | 25.135908 | 2,493,193 | 22.376909 |
A
|
2007-08-28
| 25 | 25.193132 | 24.749641 | 24.799713 | 4,307,657 | 22.07761 |
A
|
2007-08-29
| 25.02146 | 25.479256 | 24.985695 | 25.479256 | 2,640,682 | 22.682566 |
A
|
2007-08-30
| 25.379112 | 25.85837 | 25.193132 | 25.629471 | 2,500,882 | 22.816294 |
A
|
2007-08-31
| 25.965666 | 26.137339 | 25.801144 | 26.037195 | 3,166,889 | 23.179256 |
A
|
2007-09-04
| 26.173103 | 26.237482 | 25.758226 | 26.080114 | 2,215,411 | 23.217468 |
A
|
2007-09-05
| 25.829758 | 25.894135 | 25.65093 | 25.865522 | 2,916,927 | 23.026438 |
A
|
2007-09-06
| 25.758226 | 26.165951 | 25.636623 | 26.165951 | 2,125,519 | 23.293884 |
A
|
2007-09-07
| 25.815451 | 26.080114 | 25.786839 | 25.951359 | 2,858,630 | 23.102846 |
A
|
2007-09-10
| 26.058655 | 26.108727 | 25.579399 | 25.822603 | 2,804,248 | 22.988228 |
A
|
2007-09-11
| 25.894135 | 26.108727 | 25.765379 | 25.972818 | 3,054,910 | 23.12195 |
A
|
2007-09-12
| 25.844063 | 26.108727 | 25.743919 | 25.958511 | 2,526,046 | 23.109217 |
A
|
2007-09-13
| 26.058655 | 26.108727 | 25.908442 | 25.994278 | 1,909,948 | 23.141058 |
A
|
2007-09-14
| 25.915594 | 26.173103 | 25.729614 | 25.865522 | 2,444,263 | 23.026438 |
A
|
2007-09-17
| 25.736767 | 25.929899 | 25.586552 | 25.772532 | 1,395,763 | 22.943651 |
A
|
2007-09-18
| 25.851215 | 26.752504 | 25.851215 | 26.609442 | 2,753,081 | 23.688696 |
A
|
2007-09-19
| 26.645206 | 26.845493 | 26.502146 | 26.652361 | 3,213,862 | 23.72691 |
A
|
2007-09-20
| 26.545065 | 26.652361 | 26.366238 | 26.480686 | 2,166,900 | 23.574076 |
A
|
2007-09-21
| 26.552217 | 26.752504 | 26.18741 | 26.402002 | 4,433,338 | 23.504025 |
A
|
2007-09-24
| 26.301861 | 26.473534 | 26.001431 | 26.151646 | 2,374,223 | 23.281149 |
A
|
2007-09-25
| 26.037195 | 26.437769 | 26.008583 | 26.301861 | 2,174,729 | 23.414881 |
A
|
2007-09-26
| 26.573677 | 26.573677 | 26.287554 | 26.416309 | 2,745,392 | 23.516764 |
A
|
2007-09-27
| 26.466381 | 26.616594 | 26.301861 | 26.452074 | 2,657,878 | 23.548607 |
A
|
2007-09-28
| 26.39485 | 26.58083 | 26.194565 | 26.380545 | 3,169,406 | 23.484926 |
A
|
2007-10-01
| 26.444921 | 26.824034 | 26.39485 | 26.473534 | 5,086,903 | 23.567705 |
A
|
2007-10-02
| 26.39485 | 26.645206 | 26.39485 | 26.466381 | 2,910,916 | 23.56134 |
A
|
2007-10-03
| 26.423462 | 26.502146 | 26.058655 | 26.344778 | 1,886,741 | 23.453094 |
A
|
2007-10-04
| 26.37339 | 26.702433 | 26.366238 | 26.609442 | 2,786,074 | 23.688696 |
A
|
2007-10-05
| 26.752504 | 27.131617 | 26.716738 | 27.031473 | 2,162,706 | 24.064407 |
A
|
2007-10-08
| 26.988556 | 27.174536 | 26.917025 | 27.103004 | 1,396,602 | 24.128086 |
A
|
2007-10-09
| 27.11731 | 27.317596 | 27.088697 | 27.296137 | 1,835,854 | 24.300026 |
A
|
2007-10-10
| 27.23176 | 27.317596 | 26.959944 | 27.088697 | 1,658,587 | 24.115347 |
A
|
2007-10-11
| 27.174536 | 27.353361 | 26.609442 | 26.67382 | 2,441,887 | 23.746014 |
A
|
2007-10-12
| 26.738197 | 27.04578 | 26.587982 | 26.902718 | 1,222,551 | 23.949789 |
A
|
2007-10-15
| 27.11731 | 27.646639 | 26.902718 | 27.310444 | 2,944,048 | 24.312752 |
A
|
2007-10-16
| 27.589413 | 28.125895 | 27.224607 | 27.39628 | 3,666,535 | 24.389175 |
A
|
2007-10-17
| 27.575108 | 27.7897 | 27.160229 | 27.446352 | 3,214,841 | 24.433748 |
A
|
2007-10-18
| 27.503576 | 27.610872 | 27.2103 | 27.489269 | 969,373 | 24.471949 |
A
|
2007-10-19
| 27.474964 | 27.474964 | 26.623749 | 26.680973 | 2,484,526 | 23.752382 |
A
|
2007-10-22
| 26.402002 | 26.530758 | 25.872675 | 26.180258 | 1,901,979 | 23.306631 |
A
|
2007-10-23
| 26.423462 | 26.738197 | 26.251787 | 26.702433 | 1,994,946 | 23.771479 |
A
|
2007-10-24
| 26.516453 | 26.695278 | 26.051502 | 26.39485 | 3,712,948 | 23.49766 |
A
|
2007-10-25
| 26.466381 | 26.559372 | 25.751074 | 25.922747 | 2,125,240 | 23.077377 |
A
|
2007-10-26
| 26.18741 | 26.466381 | 25.3505 | 25.772532 | 1,818,379 | 22.943651 |
A
|
2007-10-29
| 25.922747 | 26.101574 | 25.672388 | 25.772532 | 2,029,337 | 22.943651 |
A
|
2007-10-30
| 25.665236 | 25.879827 | 25.37196 | 25.65093 | 1,676,761 | 22.835398 |
A
|
2007-10-31
| 25.851215 | 26.387697 | 25.636623 | 26.359083 | 2,400,646 | 23.465824 |
A
|
2007-11-01
| 26.23033 | 26.509298 | 25.915594 | 25.937054 | 2,688,494 | 23.090113 |
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.