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
|
2009-06-08
| 14.120172 | 14.25608 | 13.705293 | 14.048641 | 3,000,527 | 12.506613 |
A
|
2009-06-09
| 14.134478 | 14.198856 | 13.927039 | 14.105866 | 4,124,100 | 12.557558 |
A
|
2009-06-10
| 14.248927 | 14.284692 | 13.69814 | 13.912732 | 3,781,730 | 12.38562 |
A
|
2009-06-11
| 13.934192 | 14.377682 | 13.891273 | 14.105866 | 4,628,638 | 12.557558 |
A
|
2009-06-12
| 14.0701 | 14.0701 | 13.547926 | 13.848355 | 3,673,525 | 12.328312 |
A
|
2009-06-15
| 13.683834 | 13.705293 | 13.23319 | 13.51216 | 3,293,408 | 12.029022 |
A
|
2009-06-16
| 13.526466 | 13.669528 | 13.240343 | 13.283262 | 4,170,653 | 11.825246 |
A
|
2009-06-17
| 13.340486 | 13.404864 | 13.104435 | 13.147353 | 4,365,395 | 11.704255 |
A
|
2009-06-18
| 13.118741 | 13.519313 | 12.997139 | 13.390558 | 3,287,816 | 11.920767 |
A
|
2009-06-19
| 13.597997 | 13.662375 | 13.376252 | 13.51216 | 6,732,628 | 12.029022 |
A
|
2009-06-22
| 13.41917 | 13.490701 | 13.118741 | 13.16166 | 4,045,952 | 11.716993 |
A
|
2009-06-23
| 13.226037 | 13.369099 | 13.133047 | 13.268956 | 3,580,138 | 11.81251 |
A
|
2009-06-24
| 13.369099 | 13.648069 | 13.340486 | 13.597997 | 5,450,802 | 12.105436 |
A
|
2009-06-25
| 13.562232 | 14.356223 | 13.497854 | 14.277539 | 7,063,675 | 12.710388 |
A
|
2009-06-26
| 14.227468 | 14.62804 | 14.148784 | 14.577969 | 4,788,569 | 12.977839 |
A
|
2009-06-29
| 14.620887 | 14.663805 | 14.391989 | 14.613734 | 3,079,794 | 13.009684 |
A
|
2009-06-30
| 14.635193 | 14.706724 | 14.291845 | 14.527897 | 5,433,047 | 12.933264 |
A
|
2009-07-01
| 14.570815 | 14.985694 | 14.470672 | 14.749642 | 4,742,715 | 13.130672 |
A
|
2009-07-02
| 14.449213 | 14.449213 | 13.798283 | 14.105866 | 6,138,898 | 12.557558 |
A
|
2009-07-06
| 14.077253 | 14.077253 | 13.79113 | 13.984263 | 3,513,593 | 12.449306 |
A
|
2009-07-07
| 13.991416 | 14.084406 | 13.555079 | 13.583691 | 3,558,889 | 12.092699 |
A
|
2009-07-08
| 13.590844 | 13.705293 | 13.23319 | 13.454936 | 4,603,894 | 11.978074 |
A
|
2009-07-09
| 13.490701 | 13.60515 | 13.361946 | 13.505007 | 4,342,607 | 12.022653 |
A
|
2009-07-10
| 13.433476 | 13.648069 | 13.390558 | 13.562232 | 3,415,594 | 12.073594 |
A
|
2009-07-13
| 13.576538 | 13.876967 | 13.412017 | 13.869814 | 3,290,333 | 12.347417 |
A
|
2009-07-14
| 13.769671 | 14.020029 | 13.769671 | 13.941345 | 2,331,864 | 12.411097 |
A
|
2009-07-15
| 14.077253 | 14.799714 | 13.969957 | 14.706724 | 4,383,988 | 13.092463 |
A
|
2009-07-16
| 14.649499 | 14.957082 | 14.62804 | 14.899857 | 4,075,869 | 13.264399 |
A
|
2009-07-17
| 14.90701 | 15.028612 | 14.692418 | 14.992847 | 2,873,869 | 13.347179 |
A
|
2009-07-20
| 15.114449 | 15.522175 | 15.057225 | 15.422031 | 3,101,603 | 13.729258 |
A
|
2009-07-21
| 15.515021 | 15.629471 | 15.350501 | 15.364807 | 5,834,273 | 13.678317 |
A
|
2009-07-22
| 15.336195 | 15.457797 | 15.107296 | 15.379113 | 6,473,439 | 13.691047 |
A
|
2009-07-23
| 15.336195 | 15.9299 | 15.264664 | 15.822604 | 5,450,243 | 14.085862 |
A
|
2009-07-24
| 15.622318 | 15.944206 | 15.608011 | 15.9299 | 3,534,144 | 14.181381 |
A
|
2009-07-27
| 15.515021 | 16.416309 | 15.515021 | 16.20887 | 7,331,531 | 14.429729 |
A
|
2009-07-28
| 16.123034 | 17.088697 | 16.123034 | 16.659513 | 8,908,615 | 14.830913 |
A
|
2009-07-29
| 16.623749 | 16.72389 | 16.058655 | 16.18741 | 6,997,130 | 14.410626 |
A
|
2009-07-30
| 16.366238 | 16.888412 | 16.359083 | 16.566525 | 5,819,455 | 14.748124 |
A
|
2009-07-31
| 16.595137 | 16.831186 | 16.423462 | 16.609442 | 3,542,113 | 14.786339 |
A
|
2009-08-03
| 16.888412 | 17.174536 | 16.795422 | 17.131617 | 3,866,029 | 15.251189 |
A
|
2009-08-04
| 17.060085 | 17.41774 | 16.952789 | 17.288984 | 3,824,229 | 15.391285 |
A
|
2009-08-05
| 17.331903 | 17.453505 | 16.766809 | 16.831186 | 3,551,339 | 14.983742 |
A
|
2009-08-06
| 16.816881 | 16.93133 | 16.552217 | 16.645206 | 5,083,967 | 14.818169 |
A
|
2009-08-07
| 16.917025 | 17.052933 | 16.802574 | 16.974249 | 3,289,774 | 15.111099 |
A
|
2009-08-10
| 16.93133 | 17.081545 | 16.738197 | 17.04578 | 3,605,162 | 15.174778 |
A
|
2009-08-11
| 16.959944 | 17.246065 | 16.795422 | 17.088697 | 4,760,330 | 15.212986 |
A
|
2009-08-12
| 17.138769 | 17.682404 | 17.103004 | 17.439199 | 4,757,254 | 15.525011 |
A
|
2009-08-13
| 17.553648 | 17.739628 | 17.424892 | 17.589413 | 3,019,960 | 15.658742 |
A
|
2009-08-14
| 17.575108 | 17.689556 | 16.974249 | 17.195993 | 4,312,970 | 15.308499 |
A
|
2009-08-17
| 17.081545 | 17.103004 | 16.652361 | 16.852648 | 5,681,192 | 15.002847 |
A
|
2009-08-18
| 17.539343 | 18.597998 | 17.281832 | 18.175966 | 18,696,992 | 16.18091 |
A
|
2009-08-19
| 17.989986 | 18.161659 | 17.868383 | 18.061516 | 7,608,895 | 16.079021 |
A
|
2009-08-20
| 17.982834 | 18.190271 | 17.968527 | 18.111588 | 4,521,412 | 16.123606 |
A
|
2009-08-21
| 18.311874 | 18.319027 | 18.040056 | 18.27611 | 4,859,308 | 16.270065 |
A
|
2009-08-24
| 18.340487 | 18.412018 | 18.11874 | 18.240343 | 3,110,270 | 16.238218 |
A
|
2009-08-25
| 18.240343 | 18.383406 | 18.047211 | 18.125895 | 4,318,702 | 16.136328 |
A
|
2009-08-26
| 18.197426 | 18.340487 | 17.989986 | 18.226036 | 4,660,233 | 16.225479 |
A
|
2009-08-27
| 18.240343 | 18.290415 | 18.047211 | 18.268955 | 9,810,745 | 16.263693 |
A
|
2009-08-28
| 18.361946 | 18.633762 | 18.333332 | 18.476395 | 5,549,361 | 16.448362 |
A
|
2009-08-31
| 18.204578 | 18.412018 | 18.104435 | 18.369099 | 7,138,887 | 16.352846 |
A
|
2009-09-01
| 18.247496 | 18.834049 | 18.226036 | 18.490702 | 9,285,935 | 16.461102 |
A
|
2009-09-02
| 18.576538 | 18.576538 | 17.854076 | 18.040056 | 9,033,177 | 16.059921 |
A
|
2009-09-03
| 18.218884 | 18.268955 | 17.88269 | 18.09013 | 6,482,526 | 16.104498 |
A
|
2009-09-04
| 18.147352 | 18.540773 | 17.989986 | 18.497854 | 4,551,469 | 16.467461 |
A
|
2009-09-08
| 18.497854 | 18.898426 | 18.46209 | 18.891273 | 5,757,803 | 16.817701 |
A
|
2009-09-09
| 18.819742 | 19.449213 | 18.712446 | 19.420601 | 5,139,747 | 17.288933 |
A
|
2009-09-10
| 19.370529 | 19.942776 | 19.270386 | 19.928469 | 6,009,722 | 17.741053 |
A
|
2009-09-11
| 19.942776 | 20.143063 | 19.849785 | 20.064379 | 6,138,338 | 17.862043 |
A
|
2009-09-14
| 19.928469 | 20.157368 | 19.771103 | 20.100143 | 4,913,131 | 17.893877 |
A
|
2009-09-15
| 19.778255 | 20.300428 | 19.778255 | 20.257511 | 4,638,704 | 18.033978 |
A
|
2009-09-16
| 20.264664 | 20.579399 | 20.264664 | 20.479256 | 4,520,014 | 18.231384 |
A
|
2009-09-17
| 20.450644 | 20.615166 | 20.157368 | 20.379112 | 5,478,762 | 18.142235 |
A
|
2009-09-18
| 20.522175 | 20.550787 | 19.899857 | 20.293276 | 6,202,507 | 18.065821 |
A
|
2009-09-21
| 20.550787 | 21.015738 | 20.472103 | 20.608011 | 7,854,943 | 18.346008 |
A
|
2009-09-22
| 20.715307 | 20.715307 | 20.307583 | 20.407724 | 6,613,658 | 18.167704 |
A
|
2009-09-23
| 20.450644 | 20.622318 | 20.135908 | 20.221745 | 6,227,810 | 18.002142 |
A
|
2009-09-24
| 20.300428 | 20.3505 | 19.728184 | 19.907009 | 4,159,190 | 17.721947 |
A
|
2009-09-25
| 19.864092 | 19.914164 | 19.656652 | 19.728184 | 5,157,502 | 17.562748 |
A
|
2009-09-28
| 19.806868 | 20.193132 | 19.663805 | 19.949928 | 2,935,940 | 17.760157 |
A
|
2009-09-29
| 19.885551 | 20.121601 | 19.821173 | 19.957083 | 4,369,449 | 17.766527 |
A
|
2009-09-30
| 20.028612 | 20.078684 | 19.678112 | 19.907009 | 6,334,058 | 17.721947 |
A
|
2009-10-01
| 19.048641 | 19.542204 | 18.819742 | 19.034334 | 7,631,123 | 16.94507 |
A
|
2009-10-02
| 18.891273 | 18.934193 | 18.562231 | 18.819742 | 4,997,011 | 16.754023 |
A
|
2009-10-05
| 18.805435 | 19.299 | 18.748213 | 19.184549 | 4,461,298 | 17.078783 |
A
|
2009-10-06
| 19.434908 | 19.6495 | 19.256081 | 19.470673 | 4,036,585 | 17.333502 |
A
|
2009-10-07
| 19.363377 | 19.456366 | 19.234621 | 19.384834 | 2,222,261 | 17.257092 |
A
|
2009-10-08
| 19.670959 | 19.849785 | 19.535049 | 19.599428 | 4,704,969 | 17.448132 |
A
|
2009-10-09
| 19.592276 | 19.699572 | 19.570814 | 19.6495 | 2,916,647 | 17.492701 |
A
|
2009-10-12
| 19.735336 | 19.821173 | 19.549356 | 19.642345 | 2,649,350 | 17.486332 |
A
|
2009-10-13
| 19.606581 | 19.692417 | 19.420601 | 19.520744 | 1,988,935 | 17.378078 |
A
|
2009-10-14
| 19.799713 | 19.83548 | 19.6495 | 19.735336 | 3,873,299 | 17.56912 |
A
|
2009-10-15
| 19.663805 | 19.792561 | 19.599428 | 19.756796 | 3,953,125 | 17.588223 |
A
|
2009-10-16
| 19.613733 | 19.663805 | 19.270386 | 19.463518 | 4,231,327 | 17.327135 |
A
|
2009-10-19
| 19.556509 | 19.706724 | 19.363377 | 19.599428 | 2,850,103 | 17.448132 |
A
|
2009-10-20
| 19.535049 | 19.585121 | 18.855509 | 18.934193 | 5,498,614 | 16.855915 |
A
|
2009-10-21
| 18.948498 | 19.499285 | 18.898426 | 19.227468 | 6,195,237 | 17.116997 |
A
|
2009-10-22
| 19.384834 | 19.384834 | 18.841202 | 19.220316 | 3,867,287 | 17.11063 |
A
|
2009-10-23
| 19.456366 | 19.456366 | 18.62661 | 18.741058 | 3,930,197 | 16.683985 |
A
|
2009-10-26
| 18.733906 | 19.098713 | 18.369099 | 18.390558 | 4,062,169 | 16.37195 |
A
|
2009-10-27
| 18.383406 | 18.633762 | 18.268955 | 18.404863 | 4,801,990 | 16.384682 |
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.