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
|
2009-01-13
| 13.018598 | 13.848355 | 13.018598 | 13.633763 | 9,102,238 | 12.137273 |
A
|
2009-01-14
| 13.16166 | 13.376252 | 12.904149 | 13.197425 | 9,148,792 | 11.74883 |
A
|
2009-01-15
| 13.211731 | 13.834049 | 13.011445 | 13.676681 | 9,169,901 | 12.175482 |
A
|
2009-01-16
| 13.927039 | 14.291845 | 13.505007 | 13.955651 | 7,181,945 | 12.423831 |
A
|
2009-01-20
| 14.313305 | 14.334764 | 13.197425 | 13.268956 | 7,537,457 | 11.81251 |
A
|
2009-01-21
| 13.454936 | 13.812589 | 13.290415 | 13.776824 | 5,641,629 | 12.264635 |
A
|
2009-01-22
| 13.526466 | 13.726753 | 13.197425 | 13.519313 | 5,811,905 | 12.035389 |
A
|
2009-01-23
| 13.283262 | 13.626609 | 12.88269 | 13.333333 | 6,208,099 | 11.869821 |
A
|
2009-01-26
| 13.369099 | 13.848355 | 13.304721 | 13.526466 | 5,797,925 | 12.041756 |
A
|
2009-01-27
| 13.526466 | 13.655222 | 13.090129 | 13.376252 | 6,613,658 | 11.908029 |
A
|
2009-01-28
| 13.533619 | 13.855508 | 13.397711 | 13.562232 | 7,473,149 | 12.073594 |
A
|
2009-01-29
| 13.433476 | 13.483548 | 13.183119 | 13.283262 | 4,583,623 | 11.825246 |
A
|
2009-01-30
| 13.333333 | 13.454936 | 12.846924 | 12.932761 | 4,270,890 | 11.513219 |
A
|
2009-02-02
| 12.725322 | 13.040057 | 12.711016 | 12.896996 | 5,330,714 | 11.481377 |
A
|
2009-02-03
| 12.896996 | 13.090129 | 12.69671 | 13.025751 | 4,807,163 | 11.596001 |
A
|
2009-02-04
| 13.061516 | 13.555079 | 13.018598 | 13.218884 | 3,865,051 | 11.767939 |
A
|
2009-02-05
| 13.040057 | 13.848355 | 12.7897 | 13.819742 | 8,703,808 | 12.302844 |
A
|
2009-02-06
| 13.655222 | 14.084406 | 13.655222 | 13.805436 | 4,277,321 | 12.290101 |
A
|
2009-02-09
| 13.690987 | 13.88412 | 13.369099 | 13.619456 | 4,673,234 | 12.124541 |
A
|
2009-02-10
| 13.540773 | 13.648069 | 12.97568 | 13.061516 | 5,272,277 | 11.627836 |
A
|
2009-02-11
| 13.23319 | 13.268956 | 12.947067 | 13.1402 | 4,383,709 | 11.697886 |
A
|
2009-02-12
| 12.939914 | 13.32618 | 12.846924 | 13.32618 | 6,192,161 | 11.863455 |
A
|
2009-02-13
| 13.283262 | 13.583691 | 13.1402 | 13.211731 | 4,232,585 | 11.761568 |
A
|
2009-02-17
| 12.639485 | 12.86123 | 12.339056 | 12.625179 | 7,469,794 | 11.239399 |
A
|
2009-02-18
| 11.444921 | 12.317597 | 11.351931 | 11.480687 | 14,968,246 | 10.220529 |
A
|
2009-02-19
| 11.516452 | 11.58083 | 11.087268 | 11.130186 | 7,898,281 | 9.9085 |
A
|
2009-02-20
| 10.958512 | 11.051502 | 10.708155 | 10.858369 | 7,148,953 | 9.666516 |
A
|
2009-02-23
| 10.965665 | 11.044349 | 10.178827 | 10.214592 | 6,631,553 | 9.093404 |
A
|
2009-02-24
| 10.329041 | 10.758226 | 10.236052 | 10.665236 | 5,293,108 | 9.494584 |
A
|
2009-02-25
| 10.457797 | 10.672389 | 10.228898 | 10.486409 | 6,565,427 | 9.335387 |
A
|
2009-02-26
| 10.615165 | 10.701001 | 10.114449 | 10.164521 | 6,687,752 | 9.048832 |
A
|
2009-02-27
| 9.942775 | 10.193133 | 9.871245 | 9.921316 | 5,494,420 | 8.832321 |
A
|
2009-03-02
| 9.728183 | 9.799714 | 9.020029 | 9.0701 | 5,994,904 | 8.074532 |
A
|
2009-03-03
| 9.220315 | 9.341917 | 8.88412 | 9.0701 | 7,055,147 | 8.074532 |
A
|
2009-03-04
| 9.241774 | 9.699571 | 9.105866 | 9.520744 | 5,427,595 | 8.475715 |
A
|
2009-03-05
| 9.284692 | 9.463519 | 8.948498 | 8.969957 | 9,678,214 | 7.985385 |
A
|
2009-03-06
| 8.912732 | 9.363376 | 8.597997 | 9.048641 | 6,800,571 | 8.055433 |
A
|
2009-03-09
| 8.941345 | 9.284692 | 8.834049 | 8.898426 | 6,017,551 | 7.921705 |
A
|
2009-03-10
| 9.091559 | 9.635193 | 9.034335 | 9.606581 | 6,584,300 | 8.552133 |
A
|
2009-03-11
| 9.699571 | 9.985694 | 9.577969 | 9.678112 | 5,358,254 | 8.615808 |
A
|
2009-03-12
| 9.62804 | 9.935622 | 9.341917 | 9.878398 | 5,116,680 | 8.794111 |
A
|
2009-03-13
| 9.90701 | 10.114449 | 9.864092 | 10.007153 | 3,648,500 | 8.908734 |
A
|
2009-03-16
| 10.114449 | 10.193133 | 9.842632 | 9.842632 | 3,028,348 | 8.762273 |
A
|
2009-03-17
| 9.942775 | 10.314735 | 9.799714 | 10.314735 | 3,554,695 | 9.182552 |
A
|
2009-03-18
| 10.336195 | 10.686695 | 10.221745 | 10.393419 | 5,001,904 | 9.252606 |
A
|
2009-03-19
| 10.443491 | 10.679542 | 10.336195 | 10.543634 | 3,904,474 | 9.386329 |
A
|
2009-03-20
| 10.550787 | 10.693848 | 10.221745 | 10.321888 | 5,937,026 | 9.18892 |
A
|
2009-03-23
| 10.729614 | 11.366237 | 10.729614 | 11.366237 | 6,473,299 | 10.118639 |
A
|
2009-03-24
| 11.201717 | 11.48784 | 11.180258 | 11.294707 | 3,801,022 | 10.054958 |
A
|
2009-03-25
| 11.444921 | 11.752504 | 11.11588 | 11.416309 | 4,095,301 | 10.163216 |
A
|
2009-03-26
| 11.480687 | 12.288984 | 11.309013 | 12.260372 | 8,359,201 | 10.914629 |
A
|
2009-03-27
| 12.010014 | 12.131617 | 11.595136 | 11.595136 | 4,496,527 | 10.322414 |
A
|
2009-03-30
| 11.316166 | 11.344778 | 10.829757 | 11.008584 | 5,550,759 | 9.800245 |
A
|
2009-03-31
| 11.101574 | 11.230329 | 10.922747 | 10.994278 | 6,620,788 | 9.78751 |
A
|
2009-04-01
| 10.815451 | 11.537911 | 10.74392 | 11.444921 | 5,530,768 | 10.188685 |
A
|
2009-04-02
| 11.723891 | 11.995708 | 11.573677 | 11.67382 | 5,987,774 | 10.392463 |
A
|
2009-04-03
| 11.230329 | 11.874106 | 11.230329 | 11.773963 | 4,024,842 | 10.481614 |
A
|
2009-04-06
| 11.666667 | 11.67382 | 11.258941 | 11.430615 | 4,691,688 | 10.175951 |
A
|
2009-04-07
| 11.20887 | 11.258941 | 11.008584 | 11.158798 | 4,978,138 | 9.93397 |
A
|
2009-04-08
| 11.051502 | 11.695279 | 11.051502 | 11.587983 | 4,806,883 | 10.316049 |
A
|
2009-04-09
| 11.752504 | 12.253219 | 11.752504 | 12.160229 | 4,545,178 | 10.825481 |
A
|
2009-04-13
| 12.02432 | 12.13877 | 11.881259 | 11.93133 | 4,369,449 | 10.621705 |
A
|
2009-04-14
| 11.917024 | 11.995708 | 11.731044 | 11.816881 | 3,114,185 | 10.519821 |
A
|
2009-04-15
| 11.745351 | 11.909871 | 11.523605 | 11.702432 | 3,482,138 | 10.417933 |
A
|
2009-04-16
| 11.816881 | 12.153076 | 11.523605 | 12.031474 | 8,019,208 | 10.710857 |
A
|
2009-04-17
| 12.038627 | 12.296137 | 11.902718 | 12.167382 | 4,154,576 | 10.83185 |
A
|
2009-04-20
| 12.131617 | 12.167382 | 11.552217 | 11.745351 | 6,736,682 | 10.456141 |
A
|
2009-04-21
| 11.802575 | 12.038627 | 11.67382 | 11.874106 | 4,251,458 | 10.570762 |
A
|
2009-04-22
| 11.752504 | 12.32475 | 11.695279 | 11.988555 | 3,967,524 | 10.67265 |
A
|
2009-04-23
| 11.974249 | 11.974249 | 11.480687 | 11.731044 | 5,264,169 | 10.443403 |
A
|
2009-04-24
| 11.816881 | 12.2103 | 11.595136 | 12.088698 | 3,901,818 | 10.761803 |
A
|
2009-04-27
| 11.93133 | 12.310443 | 11.93133 | 12.103004 | 4,380,913 | 10.774535 |
A
|
2009-04-28
| 11.959943 | 12.374821 | 11.76681 | 12.188841 | 4,938,854 | 10.850954 |
A
|
2009-04-29
| 12.310443 | 13.011445 | 12.238913 | 12.896996 | 5,516,508 | 11.481377 |
A
|
2009-04-30
| 12.947067 | 13.547926 | 12.947067 | 13.061516 | 4,977,998 | 11.627836 |
A
|
2009-05-01
| 13.025751 | 13.590844 | 13.004292 | 13.454936 | 4,039,241 | 11.978074 |
A
|
2009-05-04
| 13.454936 | 13.891273 | 13.412017 | 13.891273 | 3,885,042 | 12.366517 |
A
|
2009-05-05
| 13.848355 | 13.876967 | 13.283262 | 13.397711 | 4,895,656 | 11.927131 |
A
|
2009-05-06
| 13.562232 | 13.798283 | 13.426323 | 13.755365 | 4,313,529 | 12.245531 |
A
|
2009-05-07
| 13.841202 | 13.848355 | 13.297568 | 13.426323 | 3,590,903 | 11.952606 |
A
|
2009-05-08
| 13.562232 | 13.88412 | 13.505007 | 13.834049 | 3,597,893 | 12.315578 |
A
|
2009-05-11
| 13.640916 | 13.712446 | 13.283262 | 13.476395 | 2,973,686 | 11.997179 |
A
|
2009-05-12
| 13.490701 | 13.712446 | 13.361946 | 13.583691 | 3,025,412 | 12.092699 |
A
|
2009-05-13
| 13.354793 | 13.505007 | 12.76824 | 12.911302 | 4,229,929 | 11.494114 |
A
|
2009-05-14
| 12.846924 | 13.211731 | 12.403433 | 13.111588 | 4,686,236 | 11.672418 |
A
|
2009-05-15
| 12.889843 | 13.025751 | 12.346209 | 12.625179 | 7,322,864 | 11.239399 |
A
|
2009-05-18
| 12.60372 | 12.782546 | 12.374821 | 12.782546 | 3,707,216 | 11.37949 |
A
|
2009-05-19
| 12.7897 | 13.261803 | 12.424893 | 13.1402 | 4,224,616 | 11.697886 |
A
|
2009-05-20
| 13.268956 | 13.590844 | 13.175966 | 13.333333 | 3,662,341 | 11.869821 |
A
|
2009-05-21
| 13.032904 | 13.154506 | 12.51073 | 12.646638 | 4,439,908 | 11.258498 |
A
|
2009-05-22
| 12.703863 | 12.804006 | 12.482117 | 12.653791 | 3,602,926 | 11.264869 |
A
|
2009-05-26
| 12.632332 | 12.939914 | 12.446352 | 12.911302 | 3,461,588 | 11.494114 |
A
|
2009-05-27
| 12.939914 | 13.090129 | 12.753934 | 12.796853 | 3,757,824 | 11.39223 |
A
|
2009-05-28
| 12.947067 | 13.018598 | 12.517883 | 12.86123 | 3,126,627 | 11.449538 |
A
|
2009-05-29
| 12.911302 | 13.040057 | 12.711016 | 13.040057 | 2,769,298 | 11.608734 |
A
|
2009-06-01
| 13.190272 | 13.741059 | 13.190272 | 13.505007 | 5,764,513 | 12.022653 |
A
|
2009-06-02
| 13.497854 | 14.16309 | 13.469242 | 13.984263 | 5,233,693 | 12.449306 |
A
|
2009-06-03
| 13.941345 | 14.020029 | 13.705293 | 13.826896 | 5,618,143 | 12.309207 |
A
|
2009-06-04
| 13.869814 | 14.463519 | 13.869814 | 14.334764 | 4,408,174 | 12.76133 |
A
|
2009-06-05
| 14.44206 | 14.549356 | 14.127325 | 14.234621 | 3,230,359 | 12.67218 |
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.