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
|
2007-11-02
| 26.001431 | 26.280401 | 25.622318 | 25.765379 | 1,835,714 | 22.937284 |
A
|
2007-11-05
| 25.400572 | 25.743919 | 25.143063 | 25.529327 | 2,982,353 | 22.727142 |
A
|
2007-11-06
| 25.586552 | 25.929899 | 25.314735 | 25.844063 | 3,101,463 | 23.007332 |
A
|
2007-11-07
| 25.486408 | 25.872675 | 25.057224 | 25.100143 | 2,974,944 | 22.345068 |
A
|
2007-11-08
| 25.221745 | 25.221745 | 24.413448 | 25.02146 | 3,324,304 | 22.275021 |
A
|
2007-11-09
| 24.642345 | 24.678112 | 23.805435 | 23.884121 | 4,467,728 | 21.262522 |
A
|
2007-11-12
| 23.512159 | 24.299 | 23.512159 | 23.969957 | 3,924,885 | 21.338938 |
A
|
2007-11-13
| 24.120173 | 24.327612 | 23.876966 | 24.256081 | 2,565,190 | 21.593653 |
A
|
2007-11-14
| 24.356222 | 24.670959 | 24.170242 | 24.463518 | 2,569,524 | 21.778313 |
A
|
2007-11-15
| 24.11302 | 25 | 24.005722 | 24.105865 | 3,405,668 | 21.459927 |
A
|
2007-11-16
| 25.028612 | 26.437769 | 24.985695 | 26.266094 | 8,877,440 | 23.383041 |
A
|
2007-11-19
| 26.051502 | 26.309013 | 25.55794 | 25.608011 | 4,901,528 | 22.797192 |
A
|
2007-11-20
| 25.600859 | 26.409157 | 25.600859 | 26.115879 | 3,978,568 | 23.24931 |
A
|
2007-11-21
| 25.951359 | 26.545065 | 25.722462 | 26.251787 | 3,251,888 | 23.370302 |
A
|
2007-11-23
| 26.37339 | 26.480686 | 26.151646 | 26.402002 | 1,195,709 | 23.504025 |
A
|
2007-11-26
| 26.351931 | 26.874105 | 26.137339 | 26.137339 | 3,260,416 | 23.268421 |
A
|
2007-11-27
| 26.087269 | 26.58083 | 26.037195 | 26.344778 | 3,491,924 | 23.453094 |
A
|
2007-11-28
| 26.487841 | 27.23176 | 26.359083 | 27.145924 | 3,202,119 | 24.16629 |
A
|
2007-11-29
| 27.110157 | 27.281832 | 26.773964 | 26.802574 | 4,316,465 | 23.860632 |
A
|
2007-11-30
| 27.174536 | 27.181688 | 26.88126 | 27.060085 | 2,632,015 | 24.089888 |
A
|
2007-12-03
| 26.809729 | 27.317596 | 26.809729 | 27.002861 | 2,021,368 | 24.038929 |
A
|
2007-12-04
| 26.895565 | 27.281832 | 26.773964 | 26.809729 | 4,236,639 | 23.866997 |
A
|
2007-12-05
| 27.124464 | 27.317596 | 26.838341 | 27.06724 | 2,817,669 | 24.096245 |
A
|
2007-12-06
| 27.060085 | 27.317596 | 26.816881 | 27.145924 | 3,259,996 | 24.16629 |
A
|
2007-12-07
| 27.138769 | 27.353361 | 27.002861 | 27.188841 | 1,711,432 | 24.204504 |
A
|
2007-12-10
| 27.2103 | 27.303289 | 27.038628 | 27.103004 | 2,036,886 | 24.128086 |
A
|
2007-12-11
| 27.088697 | 27.103004 | 26.065807 | 26.087269 | 3,479,063 | 23.223837 |
A
|
2007-12-12
| 26.866953 | 27.296137 | 26.158798 | 26.530758 | 3,051,974 | 23.618647 |
A
|
2007-12-13
| 26.344778 | 26.609442 | 26.158798 | 26.437769 | 2,762,867 | 23.535877 |
A
|
2007-12-14
| 26.180258 | 26.437769 | 25.937054 | 25.972818 | 2,840,317 | 23.12195 |
A
|
2007-12-17
| 25.808298 | 26.080114 | 25.307583 | 25.3505 | 2,982,773 | 22.567947 |
A
|
2007-12-18
| 25.486408 | 25.743919 | 25.02146 | 25.114449 | 2,798,656 | 22.357798 |
A
|
2007-12-19
| 25.114449 | 25.579399 | 25.100143 | 25.393419 | 3,035,617 | 22.606152 |
A
|
2007-12-20
| 25.479256 | 26.101574 | 25.479256 | 26.051502 | 2,766,502 | 23.192001 |
A
|
2007-12-21
| 26.287554 | 26.709585 | 26.180258 | 26.602289 | 3,690,161 | 23.682335 |
A
|
2007-12-24
| 26.530758 | 26.67382 | 26.366238 | 26.452074 | 1,075,062 | 23.548607 |
A
|
2007-12-26
| 26.323318 | 26.831186 | 26.323318 | 26.802574 | 1,954,124 | 23.860632 |
A
|
2007-12-27
| 26.67382 | 26.845493 | 26.566525 | 26.566525 | 2,628,520 | 23.650492 |
A
|
2007-12-28
| 26.523605 | 26.831186 | 26.523605 | 26.816881 | 3,284,321 | 23.873375 |
A
|
2007-12-31
| 26.680973 | 26.716738 | 26.18741 | 26.280401 | 2,844,790 | 23.395773 |
A
|
2008-01-02
| 26.23033 | 26.323318 | 25.83691 | 25.965666 | 2,598,742 | 23.115589 |
A
|
2008-01-03
| 25.965666 | 26.001431 | 25.658083 | 25.708155 | 2,789,569 | 22.886335 |
A
|
2008-01-04
| 25.450644 | 25.643778 | 24.83548 | 24.871244 | 4,939,274 | 22.141287 |
A
|
2008-01-07
| 25.278971 | 25.665236 | 25.071531 | 25.278971 | 4,901,108 | 22.504261 |
A
|
2008-01-08
| 25.293276 | 25.572247 | 25.143063 | 25.243204 | 5,680,773 | 22.472431 |
A
|
2008-01-09
| 24.957083 | 25.543634 | 24.83548 | 25.307583 | 5,362,728 | 22.529737 |
A
|
2008-01-10
| 25.250359 | 26.645206 | 25.135908 | 26.444921 | 6,191,602 | 23.542233 |
A
|
2008-01-11
| 26.251787 | 26.759657 | 25.736767 | 25.751074 | 4,102,012 | 22.924543 |
A
|
2008-01-14
| 27.060085 | 27.060085 | 25.894135 | 26.20887 | 2,758,673 | 23.33209 |
A
|
2008-01-15
| 25.786839 | 25.994278 | 25.507868 | 25.743919 | 3,874,837 | 22.918177 |
A
|
2008-01-16
| 25.572247 | 25.951359 | 25.035765 | 25.51502 | 5,652,953 | 22.714405 |
A
|
2008-01-17
| 25.536482 | 25.844063 | 25.171675 | 25.286123 | 5,145,059 | 22.510633 |
A
|
2008-01-18
| 25.150215 | 25.150215 | 23.676682 | 24.077253 | 9,815,777 | 21.43445 |
A
|
2008-01-22
| 22.868383 | 23.698139 | 22.360516 | 23.490702 | 6,898,990 | 20.912283 |
A
|
2008-01-23
| 22.668097 | 24.005722 | 22.496424 | 23.912731 | 6,727,595 | 21.287989 |
A
|
2008-01-24
| 23.941345 | 24.334764 | 23.805435 | 24.034334 | 4,278,579 | 21.396248 |
A
|
2008-01-25
| 24.356222 | 24.356222 | 23.60515 | 23.741058 | 3,833,036 | 21.135162 |
A
|
2008-01-28
| 23.726753 | 24.005722 | 23.454935 | 23.97711 | 3,319,551 | 21.345301 |
A
|
2008-01-29
| 24.034334 | 24.070101 | 23.719599 | 23.948498 | 2,429,584 | 21.319838 |
A
|
2008-01-30
| 23.934193 | 24.971388 | 23.719599 | 24.449213 | 3,739,231 | 21.765579 |
A
|
2008-01-31
| 24.020029 | 24.413448 | 23.841202 | 24.220316 | 8,476,214 | 21.561815 |
A
|
2008-02-01
| 24.320457 | 24.792561 | 24.155937 | 24.6495 | 8,779,160 | 21.943892 |
A
|
2008-02-04
| 24.599428 | 24.935621 | 24.563662 | 24.6495 | 2,543,521 | 21.943892 |
A
|
2008-02-05
| 24.177397 | 24.742489 | 24.012877 | 24.027182 | 4,682,182 | 21.389874 |
A
|
2008-02-06
| 24.320457 | 24.728184 | 23.97711 | 24.055794 | 4,677,708 | 21.415356 |
A
|
2008-02-07
| 23.876966 | 23.962805 | 23.032904 | 23.190271 | 7,715,282 | 20.644829 |
A
|
2008-02-08
| 23.025751 | 23.11874 | 22.753935 | 22.889843 | 7,679,773 | 20.377373 |
A
|
2008-02-11
| 22.889843 | 22.889843 | 22.589413 | 22.7897 | 6,432,058 | 20.288227 |
A
|
2008-02-12
| 22.889843 | 23.104435 | 22.739628 | 22.782545 | 5,405,786 | 20.281858 |
A
|
2008-02-13
| 22.925608 | 23.719599 | 22.832619 | 23.376251 | 8,414,562 | 20.810398 |
A
|
2008-02-14
| 23.376251 | 23.483547 | 22.2103 | 22.560801 | 9,346,329 | 20.084448 |
A
|
2008-02-15
| 22.467812 | 22.560801 | 21.802574 | 21.924177 | 5,134,854 | 19.517702 |
A
|
2008-02-19
| 22.131617 | 22.246065 | 21.938484 | 22.124464 | 5,457,093 | 19.696005 |
A
|
2008-02-20
| 21.895565 | 22.610872 | 21.874105 | 22.553648 | 4,819,885 | 20.078081 |
A
|
2008-02-21
| 22.589413 | 22.868383 | 22.503576 | 22.610872 | 5,573,127 | 20.129021 |
A
|
2008-02-22
| 22.482117 | 22.589413 | 22.017166 | 22.467812 | 3,111,109 | 20.001673 |
A
|
2008-02-25
| 22.474964 | 22.739628 | 22.317596 | 22.532188 | 4,274,525 | 20.058979 |
A
|
2008-02-26
| 22.467812 | 22.825464 | 22.346209 | 22.796852 | 9,127,542 | 20.294594 |
A
|
2008-02-27
| 22.703863 | 23.204578 | 22.639484 | 22.911303 | 2,893,860 | 20.396482 |
A
|
2008-02-28
| 22.689556 | 22.825464 | 22.288984 | 22.639484 | 3,526,175 | 20.154491 |
A
|
2008-02-29
| 22.367668 | 22.482117 | 21.824034 | 21.895565 | 4,958,426 | 19.492239 |
A
|
2008-03-03
| 21.90987 | 22.060085 | 21.67382 | 21.988556 | 2,831,649 | 19.57502 |
A
|
2008-03-04
| 21.745352 | 21.981401 | 21.423462 | 21.824034 | 4,606,550 | 19.428558 |
A
|
2008-03-05
| 21.72389 | 22.024321 | 21.573677 | 21.888412 | 3,761,738 | 19.485861 |
A
|
2008-03-06
| 21.824034 | 21.959944 | 21.530758 | 21.559372 | 2,954,254 | 19.192947 |
A
|
2008-03-07
| 21.430614 | 21.924177 | 21.330473 | 21.509298 | 4,018,831 | 19.148369 |
A
|
2008-03-10
| 21.466381 | 21.573677 | 21.094421 | 21.130186 | 3,436,004 | 18.810865 |
A
|
2008-03-11
| 21.566525 | 21.752504 | 21.065807 | 21.702433 | 4,285,849 | 19.320303 |
A
|
2008-03-12
| 21.709585 | 22.381973 | 21.566525 | 21.766809 | 3,995,484 | 19.377619 |
A
|
2008-03-13
| 21.437769 | 21.90987 | 21.237482 | 21.816881 | 4,423,691 | 19.42219 |
A
|
2008-03-14
| 21.93133 | 21.93133 | 20.994278 | 21.201717 | 4,064,825 | 18.874548 |
A
|
2008-03-17
| 20.658083 | 21.452074 | 20.658083 | 21.223175 | 4,426,627 | 18.893652 |
A
|
2008-03-18
| 21.459227 | 21.809729 | 21.094421 | 21.795422 | 3,676,600 | 19.403076 |
A
|
2008-03-19
| 21.8598 | 22.052933 | 20.994278 | 20.994278 | 3,349,748 | 18.689882 |
A
|
2008-03-20
| 21.123034 | 21.266094 | 20.758226 | 21.216022 | 6,058,233 | 18.887283 |
A
|
2008-03-24
| 21.266094 | 21.866953 | 21.173103 | 21.709585 | 2,460,760 | 19.326668 |
A
|
2008-03-25
| 21.67382 | 21.802574 | 21.473534 | 21.688126 | 1,994,387 | 19.307564 |
A
|
2008-03-26
| 21.602289 | 21.638054 | 21.387697 | 21.452074 | 2,459,641 | 19.097427 |
A
|
2008-03-27
| 21.459227 | 21.487841 | 20.894135 | 20.901287 | 3,697,151 | 18.607096 |
A
|
2008-03-28
| 20.965666 | 21.273247 | 20.958511 | 21.158798 | 4,468,707 | 18.836342 |
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.