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
|
2008-03-31
| 21.108727 | 21.39485 | 20.958511 | 21.337626 | 3,144,382 | 18.995541 |
A
|
2008-04-01
| 21.39485 | 22.160229 | 21.39485 | 22.095852 | 3,152,490 | 19.670538 |
A
|
2008-04-02
| 22.160229 | 22.639484 | 22.088697 | 22.339056 | 3,447,887 | 19.887047 |
A
|
2008-04-03
| 22.160229 | 22.675249 | 22.160229 | 22.510731 | 2,482,149 | 20.039875 |
A
|
2008-04-04
| 22.503576 | 22.868383 | 22.39628 | 22.682404 | 1,992,709 | 20.192713 |
A
|
2008-04-07
| 22.689556 | 22.88269 | 22.546495 | 22.58226 | 1,860,039 | 20.103561 |
A
|
2008-04-08
| 22.410587 | 22.58226 | 22.296137 | 22.539343 | 2,227,573 | 20.065342 |
A
|
2008-04-09
| 22.503576 | 22.596567 | 21.988556 | 22.217455 | 2,126,638 | 19.77879 |
A
|
2008-04-10
| 22.174536 | 22.353361 | 22.010014 | 22.131617 | 3,267,545 | 19.702379 |
A
|
2008-04-11
| 21.988556 | 22.031473 | 21.459227 | 21.552217 | 2,567,427 | 19.186575 |
A
|
2008-04-14
| 21.552217 | 21.895565 | 21.380545 | 21.638054 | 1,849,414 | 19.262991 |
A
|
2008-04-15
| 21.709585 | 21.788269 | 20.593704 | 20.851215 | 6,553,125 | 18.562517 |
A
|
2008-04-16
| 20.987123 | 21.888412 | 20.987123 | 21.745352 | 4,029,875 | 19.358515 |
A
|
2008-04-17
| 21.824034 | 21.952789 | 21.37339 | 21.523605 | 2,748,608 | 19.161106 |
A
|
2008-04-18
| 21.90987 | 22.389128 | 21.845493 | 22.153076 | 3,037,574 | 19.721478 |
A
|
2008-04-21
| 21.974249 | 22.167381 | 21.731045 | 21.93133 | 2,514,862 | 19.524071 |
A
|
2008-04-22
| 21.802574 | 21.895565 | 21.430614 | 21.566525 | 2,113,776 | 19.199306 |
A
|
2008-04-23
| 21.559372 | 22.310444 | 21.552217 | 22.203148 | 3,240,284 | 19.766052 |
A
|
2008-04-24
| 22.195993 | 22.711016 | 22.06724 | 22.489269 | 3,332,832 | 20.020773 |
A
|
2008-04-25
| 22.560801 | 22.739628 | 22.138769 | 22.553648 | 2,904,485 | 20.078081 |
A
|
2008-04-28
| 22.60372 | 22.660944 | 21.888412 | 21.93133 | 3,524,917 | 19.524071 |
A
|
2008-04-29
| 21.8598 | 22.145924 | 21.716738 | 21.8598 | 4,065,943 | 19.460394 |
A
|
2008-04-30
| 21.924177 | 21.995708 | 21.466381 | 21.609442 | 4,500,861 | 19.237516 |
A
|
2008-05-01
| 21.602289 | 22.281832 | 21.380545 | 22.246065 | 4,509,529 | 19.804272 |
A
|
2008-05-02
| 22.41774 | 22.982834 | 22.410587 | 22.939915 | 5,002,603 | 20.421957 |
A
|
2008-05-05
| 22.982834 | 22.982834 | 22.474964 | 22.618027 | 2,163,545 | 20.135391 |
A
|
2008-05-06
| 22.424892 | 22.896996 | 22.23176 | 22.761087 | 2,374,363 | 20.262754 |
A
|
2008-05-07
| 22.74678 | 23.004292 | 22.660944 | 22.711016 | 2,819,347 | 20.21818 |
A
|
2008-05-08
| 23.032904 | 23.06867 | 22.503576 | 22.875536 | 2,193,742 | 20.364635 |
A
|
2008-05-09
| 22.589413 | 22.989986 | 22.467812 | 22.818312 | 3,817,658 | 20.313698 |
A
|
2008-05-12
| 22.947067 | 23.175966 | 22.76824 | 23.154507 | 4,555,103 | 20.612986 |
A
|
2008-05-13
| 23.168814 | 23.240343 | 22.904148 | 23.054363 | 2,373,664 | 20.523838 |
A
|
2008-05-14
| 23.211731 | 23.783978 | 23.054363 | 23.268955 | 4,093,624 | 20.714874 |
A
|
2008-05-15
| 24.44206 | 25.572247 | 24.34907 | 25.278971 | 12,392,152 | 22.504261 |
A
|
2008-05-16
| 25.329041 | 25.329041 | 24.749641 | 25.100143 | 4,595,226 | 22.345068 |
A
|
2008-05-19
| 24.928469 | 26.366238 | 24.856937 | 25.922747 | 6,808,120 | 23.077377 |
A
|
2008-05-20
| 25.743919 | 25.743919 | 25.042917 | 25.479256 | 3,842,123 | 22.682566 |
A
|
2008-05-21
| 25.479256 | 26.008583 | 25.414879 | 25.536482 | 3,468,857 | 22.733509 |
A
|
2008-05-22
| 25.522175 | 25.937054 | 25.450644 | 25.765379 | 3,048,339 | 22.937284 |
A
|
2008-05-23
| 25.658083 | 25.872675 | 25.486408 | 25.701 | 3,326,821 | 22.879969 |
A
|
2008-05-27
| 25.543634 | 26.108727 | 25.493563 | 26.051502 | 4,152,619 | 23.192001 |
A
|
2008-05-28
| 26.065807 | 26.530758 | 25.894135 | 26.430614 | 4,287,806 | 23.529501 |
A
|
2008-05-29
| 26.416309 | 26.680973 | 26.108727 | 26.559372 | 3,906,991 | 23.644127 |
A
|
2008-05-30
| 26.587982 | 26.824034 | 26.366238 | 26.745352 | 3,587,548 | 23.809696 |
A
|
2008-06-02
| 26.416309 | 26.659513 | 26.18741 | 26.39485 | 4,762,427 | 23.49766 |
A
|
2008-06-03
| 26.523605 | 26.788269 | 26.194565 | 26.380545 | 3,541,833 | 23.484926 |
A
|
2008-06-04
| 26.359083 | 26.72389 | 26.165951 | 26.459227 | 4,756,415 | 23.554966 |
A
|
2008-06-05
| 26.502146 | 27.002861 | 26.409157 | 26.93133 | 2,896,516 | 23.975256 |
A
|
2008-06-06
| 26.709585 | 26.738197 | 26.051502 | 26.115879 | 3,546,307 | 23.24931 |
A
|
2008-06-09
| 26.194565 | 26.502146 | 25.922747 | 26.409157 | 3,726,229 | 23.510395 |
A
|
2008-06-10
| 26.015738 | 26.402002 | 25.994278 | 26.287554 | 2,406,098 | 23.40214 |
A
|
2008-06-11
| 25.851215 | 26.344778 | 25.851215 | 25.929899 | 2,636,628 | 23.083742 |
A
|
2008-06-12
| 26.015738 | 26.809729 | 26.015738 | 26.387697 | 3,489,268 | 23.491297 |
A
|
2008-06-13
| 26.430614 | 26.688126 | 26.180258 | 26.688126 | 3,037,854 | 23.758741 |
A
|
2008-06-16
| 26.466381 | 26.988556 | 26.123034 | 26.716738 | 6,624,842 | 23.784224 |
A
|
2008-06-17
| 26.809729 | 27.024321 | 26.330473 | 26.759657 | 4,748,866 | 23.82243 |
A
|
2008-06-18
| 26.53791 | 26.88126 | 26.459227 | 26.738197 | 3,694,774 | 23.803322 |
A
|
2008-06-19
| 26.773964 | 27.181688 | 26.659513 | 27.110157 | 3,623,756 | 24.134457 |
A
|
2008-06-20
| 26.852648 | 27.017166 | 26.466381 | 26.874105 | 6,029,574 | 23.924309 |
A
|
2008-06-23
| 26.938484 | 27.04578 | 26.502146 | 26.523605 | 4,274,665 | 23.612278 |
A
|
2008-06-24
| 26.416309 | 26.502146 | 25.879827 | 26.201717 | 4,052,383 | 23.325733 |
A
|
2008-06-25
| 25.679543 | 26.666668 | 25.679543 | 26.423462 | 3,563,642 | 23.523136 |
A
|
2008-06-26
| 26.158798 | 26.201717 | 25.414879 | 25.536482 | 3,817,239 | 22.733509 |
A
|
2008-06-27
| 25.464951 | 25.729614 | 25.307583 | 25.457796 | 5,015,325 | 22.663458 |
A
|
2008-06-30
| 25.536482 | 25.743919 | 25.286123 | 25.422031 | 4,145,070 | 22.631628 |
A
|
2008-07-01
| 25.064379 | 25.586552 | 24.985695 | 25.443491 | 4,520,713 | 22.650728 |
A
|
2008-07-02
| 25.486408 | 25.801144 | 25.236052 | 25.293276 | 3,692,677 | 22.516996 |
A
|
2008-07-03
| 25.414879 | 25.529327 | 24.749641 | 24.842632 | 5,404,388 | 22.115826 |
A
|
2008-07-07
| 24.899857 | 25.543634 | 24.699572 | 25.085836 | 5,731,800 | 22.332335 |
A
|
2008-07-08
| 25.042917 | 25.765379 | 25 | 25.701 | 4,678,966 | 22.879969 |
A
|
2008-07-09
| 25.829758 | 25.872675 | 25.100143 | 25.100143 | 2,905,743 | 22.345068 |
A
|
2008-07-10
| 25.18598 | 25.386267 | 24.935621 | 25.300428 | 3,423,702 | 22.523369 |
A
|
2008-07-11
| 25.057224 | 25.85837 | 24.778255 | 25.529327 | 3,382,601 | 22.727142 |
A
|
2008-07-14
| 25.786839 | 25.786839 | 25.050072 | 25.135908 | 2,879,740 | 22.376909 |
A
|
2008-07-15
| 24.849785 | 25.214592 | 24.713877 | 24.914164 | 4,336,876 | 22.179504 |
A
|
2008-07-16
| 24.821173 | 25.3505 | 24.799713 | 25.121601 | 4,138,779 | 22.364174 |
A
|
2008-07-17
| 24.606581 | 25.257511 | 24.606581 | 25.135908 | 4,302,625 | 22.376909 |
A
|
2008-07-18
| 25.150215 | 25.493563 | 24.828325 | 25.443491 | 3,765,373 | 22.650728 |
A
|
2008-07-21
| 25.586552 | 25.586552 | 25.100143 | 25.271816 | 1,989,354 | 22.497894 |
A
|
2008-07-22
| 25.042917 | 25.150215 | 24.713877 | 25.128756 | 3,671,987 | 22.370543 |
A
|
2008-07-23
| 25.207439 | 25.815451 | 25.128756 | 25.751074 | 3,923,487 | 22.924543 |
A
|
2008-07-24
| 25.658083 | 25.85837 | 25.393419 | 25.529327 | 3,712,669 | 22.727142 |
A
|
2008-07-25
| 25.629471 | 25.951359 | 25.600859 | 25.901287 | 3,517,228 | 23.058275 |
A
|
2008-07-28
| 25.879827 | 26.04435 | 25.622318 | 25.629471 | 3,265,868 | 22.816294 |
A
|
2008-07-29
| 25.379112 | 26.037195 | 25.379112 | 25.844063 | 2,749,027 | 23.007332 |
A
|
2008-07-30
| 25.922747 | 26.409157 | 25.822603 | 26.258942 | 2,364,577 | 23.376667 |
A
|
2008-07-31
| 26.115879 | 26.223175 | 25.765379 | 25.793991 | 2,710,023 | 22.962753 |
A
|
2008-08-01
| 25.851215 | 25.944206 | 25.221745 | 25.65093 | 3,477,944 | 22.835398 |
A
|
2008-08-04
| 25.572247 | 25.729614 | 25.250359 | 25.278971 | 2,370,868 | 22.504261 |
A
|
2008-08-05
| 25.536482 | 25.937054 | 25.386267 | 25.815451 | 3,424,121 | 22.981857 |
A
|
2008-08-06
| 25.672388 | 26.216022 | 25.55794 | 26.20887 | 2,653,823 | 23.33209 |
A
|
2008-08-07
| 26.065807 | 26.430614 | 25.944206 | 25.958511 | 2,711,561 | 23.109217 |
A
|
2008-08-08
| 25.922747 | 26.645206 | 25.901287 | 26.466381 | 3,462,706 | 23.56134 |
A
|
2008-08-11
| 26.530758 | 26.645206 | 26.251787 | 26.466381 | 2,640,263 | 23.56134 |
A
|
2008-08-12
| 26.287554 | 26.509298 | 26.266094 | 26.444921 | 3,034,219 | 23.542233 |
A
|
2008-08-13
| 26.316166 | 26.516453 | 25.679543 | 26.144491 | 2,913,991 | 23.274778 |
A
|
2008-08-14
| 25.901287 | 26.23033 | 25.486408 | 25.879827 | 4,355,189 | 23.039169 |
A
|
2008-08-15
| 26.251787 | 26.323318 | 25.751074 | 26.015738 | 3,658,566 | 23.160162 |
A
|
2008-08-18
| 26.037195 | 26.037195 | 25.436338 | 25.593704 | 4,201,829 | 22.784458 |
A
|
2008-08-19
| 25.493563 | 25.579399 | 25.114449 | 25.214592 | 3,299,140 | 22.446955 |
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.