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
|
2009-10-28
| 18.283262 | 18.390558 | 18.025751 | 18.111588 | 5,502,248 | 16.123606 |
A
|
2009-10-29
| 18.233191 | 18.533619 | 18.133047 | 18.404863 | 3,485,773 | 16.384682 |
A
|
2009-10-30
| 18.390558 | 18.46209 | 17.60372 | 17.696711 | 7,608,335 | 15.754261 |
A
|
2009-11-02
| 17.696711 | 18.097282 | 17.660944 | 17.93276 | 5,675,600 | 15.964396 |
A
|
2009-11-03
| 17.896996 | 18.018599 | 17.703863 | 17.904148 | 3,225,885 | 15.938929 |
A
|
2009-11-04
| 17.982834 | 18.297567 | 17.88269 | 17.918455 | 4,399,226 | 15.951663 |
A
|
2009-11-05
| 18.111588 | 18.733906 | 18.097282 | 18.690987 | 3,690,720 | 16.639399 |
A
|
2009-11-06
| 18.941345 | 18.941345 | 18.555079 | 18.719599 | 3,416,013 | 16.664875 |
A
|
2009-11-09
| 18.905579 | 19.284693 | 18.848354 | 19.284693 | 2,661,512 | 17.167942 |
A
|
2009-11-10
| 19.320457 | 19.456366 | 19.16309 | 19.313305 | 3,696,731 | 17.193411 |
A
|
2009-11-11
| 19.542204 | 19.642345 | 19.327612 | 19.642345 | 4,522,250 | 17.486332 |
A
|
2009-11-12
| 19.756796 | 19.806868 | 19.513592 | 19.620888 | 4,887,688 | 17.467237 |
A
|
2009-11-13
| 20.007153 | 20.665236 | 19.849785 | 20.464951 | 8,756,233 | 18.218653 |
A
|
2009-11-16
| 20.207439 | 21.101574 | 20.100143 | 21.008583 | 6,200,969 | 18.702614 |
A
|
2009-11-17
| 20.779684 | 21.251787 | 20.779684 | 21.194565 | 4,435,435 | 18.868174 |
A
|
2009-11-18
| 21.094421 | 21.101574 | 20.844063 | 21.072962 | 3,923,906 | 18.759926 |
A
|
2009-11-19
| 20.808298 | 21.001431 | 20.507868 | 20.83691 | 3,094,473 | 18.54978 |
A
|
2009-11-20
| 20.701 | 20.779684 | 20.507868 | 20.679543 | 2,765,244 | 18.409685 |
A
|
2009-11-23
| 20.972818 | 21.123034 | 20.815451 | 20.944206 | 2,347,382 | 18.645298 |
A
|
2009-11-24
| 20.972818 | 20.972818 | 20.658083 | 20.915594 | 2,167,319 | 18.619831 |
A
|
2009-11-25
| 20.88698 | 21.130186 | 20.88698 | 21.130186 | 2,104,689 | 18.810865 |
A
|
2009-11-27
| 20.357655 | 20.808298 | 20.035765 | 20.636623 | 1,289,655 | 18.371483 |
A
|
2009-11-30
| 20.586552 | 20.708155 | 20.429186 | 20.686695 | 3,572,170 | 18.416058 |
A
|
2009-12-01
| 20.815451 | 21.094421 | 20.801144 | 21.058655 | 3,171,503 | 18.747183 |
A
|
2009-12-02
| 21.101574 | 21.237482 | 20.994278 | 21.094421 | 3,675,901 | 18.779028 |
A
|
2009-12-03
| 21.101574 | 21.502146 | 21.101574 | 21.244635 | 5,010,013 | 18.912748 |
A
|
2009-12-04
| 21.459227 | 21.802574 | 21.065807 | 21.359083 | 4,944,726 | 19.014633 |
A
|
2009-12-07
| 21.23033 | 21.452074 | 21.216022 | 21.37339 | 4,039,521 | 19.027372 |
A
|
2009-12-08
| 21.144491 | 21.294706 | 20.901287 | 21.165951 | 2,677,729 | 18.842705 |
A
|
2009-12-09
| 21.130186 | 21.130186 | 20.729614 | 20.922747 | 4,349,597 | 18.626194 |
A
|
2009-12-10
| 21.065807 | 21.416309 | 21.015738 | 21.237482 | 2,565,889 | 18.906384 |
A
|
2009-12-11
| 21.280401 | 21.37339 | 21.144491 | 21.201717 | 1,967,825 | 18.874548 |
A
|
2009-12-14
| 21.309013 | 21.459227 | 21.258942 | 21.437769 | 1,865,212 | 19.084682 |
A
|
2009-12-15
| 21.366238 | 21.516453 | 21.244635 | 21.387697 | 2,617,056 | 19.040115 |
A
|
2009-12-16
| 21.459227 | 21.516453 | 21.223175 | 21.294706 | 2,867,018 | 18.957319 |
A
|
2009-12-17
| 21.065807 | 21.287554 | 20.987123 | 21.058655 | 2,699,119 | 18.747183 |
A
|
2009-12-18
| 21.130186 | 21.337626 | 20.908442 | 21.030043 | 4,618,293 | 18.721716 |
A
|
2009-12-21
| 21.173103 | 21.416309 | 20.958511 | 21.39485 | 4,401,743 | 19.046482 |
A
|
2009-12-22
| 21.39485 | 21.688126 | 21.330473 | 21.587982 | 3,469,696 | 19.218414 |
A
|
2009-12-23
| 21.602289 | 21.745352 | 21.566525 | 21.67382 | 3,101,323 | 19.294825 |
A
|
2009-12-24
| 21.652361 | 21.738197 | 21.602289 | 21.695278 | 1,058,006 | 19.313927 |
A
|
2009-12-28
| 21.695278 | 21.773964 | 21.623749 | 21.745352 | 2,347,661 | 19.358515 |
A
|
2009-12-29
| 21.752504 | 21.795422 | 21.616594 | 21.695278 | 4,343,866 | 19.313927 |
A
|
2009-12-30
| 21.53791 | 22.346209 | 21.402002 | 22.246065 | 5,585,010 | 19.804272 |
A
|
2009-12-31
| 22.203148 | 22.725323 | 22.124464 | 22.224607 | 5,224,606 | 19.785162 |
A
|
2010-01-04
| 22.453505 | 22.625179 | 22.267525 | 22.389128 | 3,815,561 | 19.931625 |
A
|
2010-01-05
| 22.324751 | 22.331903 | 22.002861 | 22.145924 | 4,186,031 | 19.715113 |
A
|
2010-01-06
| 22.06724 | 22.174536 | 22.002861 | 22.06724 | 3,243,779 | 19.645063 |
A
|
2010-01-07
| 22.017166 | 22.04578 | 21.816881 | 22.038628 | 3,095,172 | 19.619596 |
A
|
2010-01-08
| 21.917025 | 22.06724 | 21.745352 | 22.031473 | 3,733,918 | 19.613218 |
A
|
2010-01-11
| 22.088697 | 22.2103 | 21.938484 | 22.04578 | 4,781,579 | 19.625957 |
A
|
2010-01-12
| 21.8598 | 21.924177 | 21.616594 | 21.781116 | 2,871,073 | 19.390347 |
A
|
2010-01-13
| 21.795422 | 22.017166 | 21.494993 | 21.952789 | 3,418,949 | 19.543179 |
A
|
2010-01-14
| 21.88126 | 22.346209 | 21.816881 | 22.281832 | 6,163,782 | 19.8361 |
A
|
2010-01-15
| 22.331903 | 22.432047 | 21.695278 | 21.766809 | 4,626,681 | 19.377619 |
A
|
2010-01-19
| 21.716738 | 22.052933 | 21.709585 | 22.031473 | 3,563,642 | 19.613218 |
A
|
2010-01-20
| 21.838341 | 21.938484 | 21.595137 | 21.90987 | 4,589,075 | 19.504965 |
A
|
2010-01-21
| 22.174536 | 22.25322 | 21.587982 | 21.831186 | 6,081,440 | 19.434919 |
A
|
2010-01-22
| 21.709585 | 21.709585 | 20.808298 | 20.865522 | 4,263,061 | 18.575251 |
A
|
2010-01-25
| 21.04435 | 21.20887 | 20.908442 | 21.065807 | 3,608,518 | 18.753555 |
A
|
2010-01-26
| 21.008583 | 21.101574 | 20.729614 | 20.951359 | 2,696,882 | 18.651665 |
A
|
2010-01-27
| 20.88698 | 20.951359 | 20.550787 | 20.865522 | 4,362,179 | 18.575251 |
A
|
2010-01-28
| 20.83691 | 21.008583 | 20.379112 | 20.522175 | 4,937,177 | 18.269594 |
A
|
2010-01-29
| 20.693848 | 20.865522 | 19.971388 | 20.050072 | 5,923,046 | 17.849304 |
A
|
2010-02-01
| 20.143063 | 20.972818 | 20.121601 | 20.83691 | 5,585,429 | 18.54978 |
A
|
2010-02-02
| 20.901287 | 21.165951 | 20.808298 | 21.101574 | 5,884,741 | 18.785393 |
A
|
2010-02-03
| 21.02289 | 21.380545 | 21.001431 | 21.130186 | 6,085,634 | 18.810865 |
A
|
2010-02-04
| 20.958511 | 21.065807 | 20.701 | 20.793991 | 6,632,392 | 18.511578 |
A
|
2010-02-05
| 20.679543 | 20.929899 | 20.157368 | 20.865522 | 9,546,662 | 18.575251 |
A
|
2010-02-08
| 20.894135 | 21.23033 | 20.83691 | 20.88698 | 6,924,154 | 18.594358 |
A
|
2010-02-09
| 21.123034 | 21.258942 | 20.872675 | 21.037195 | 5,150,651 | 18.728079 |
A
|
2010-02-10
| 21.072962 | 21.094421 | 20.658083 | 20.922747 | 3,255,523 | 18.626194 |
A
|
2010-02-11
| 20.922747 | 21.180258 | 20.579399 | 21.001431 | 6,982,451 | 18.696245 |
A
|
2010-02-12
| 21.924177 | 21.988556 | 21.151646 | 21.444921 | 11,457,868 | 19.091049 |
A
|
2010-02-16
| 21.630901 | 21.702433 | 21.437769 | 21.638054 | 6,559,556 | 19.262991 |
A
|
2010-02-17
| 21.716738 | 21.988556 | 21.552217 | 21.90987 | 4,891,183 | 19.504965 |
A
|
2010-02-18
| 21.866953 | 22.174536 | 21.773964 | 22.160229 | 3,313,959 | 19.727852 |
A
|
2010-02-19
| 22.060085 | 22.367668 | 21.902718 | 22.317596 | 4,186,171 | 19.867941 |
A
|
2010-02-22
| 22.381973 | 22.381973 | 22.06724 | 22.281832 | 4,038,123 | 19.8361 |
A
|
2010-02-23
| 22.238913 | 22.288984 | 21.838341 | 22.06724 | 4,366,373 | 19.645063 |
A
|
2010-02-24
| 22.153076 | 22.346209 | 22.074392 | 22.339056 | 3,945,855 | 19.887047 |
A
|
2010-02-25
| 22.060085 | 22.267525 | 21.623749 | 22.238913 | 4,778,504 | 19.797892 |
A
|
2010-02-26
| 22.296137 | 22.546495 | 22.160229 | 22.503576 | 4,678,127 | 20.033504 |
A
|
2010-03-01
| 22.482117 | 22.982834 | 22.482117 | 22.95422 | 4,723,562 | 20.434687 |
A
|
2010-03-02
| 22.889843 | 23.27611 | 22.782545 | 23.147352 | 6,018,250 | 20.606619 |
A
|
2010-03-03
| 23.190271 | 23.27611 | 23.104435 | 23.204578 | 6,419,616 | 20.657564 |
A
|
2010-03-04
| 23.218884 | 23.218884 | 22.775393 | 23.075823 | 6,100,173 | 20.54294 |
A
|
2010-03-05
| 23.483547 | 23.783978 | 23.340487 | 23.719599 | 7,695,291 | 21.116058 |
A
|
2010-03-08
| 23.683834 | 23.712446 | 23.476395 | 23.60515 | 7,017,820 | 21.01417 |
A
|
2010-03-09
| 23.555079 | 23.841202 | 23.512159 | 23.798283 | 7,083,386 | 21.1861 |
A
|
2010-03-10
| 23.748213 | 24.14163 | 23.669527 | 24.077253 | 4,696,721 | 21.43445 |
A
|
2010-03-11
| 23.876966 | 24.034334 | 23.783978 | 24.020029 | 3,942,360 | 21.383516 |
A
|
2010-03-12
| 24.048641 | 24.155937 | 23.841202 | 23.905579 | 4,015,755 | 21.28162 |
A
|
2010-03-15
| 23.834049 | 23.962805 | 23.633762 | 23.826897 | 3,619,282 | 21.211571 |
A
|
2010-03-16
| 23.884121 | 24.020029 | 23.762518 | 23.905579 | 3,285,999 | 21.28162 |
A
|
2010-03-17
| 23.919886 | 24.062946 | 23.834049 | 23.876966 | 3,926,003 | 21.256151 |
A
|
2010-03-18
| 23.819742 | 24.020029 | 23.719599 | 23.934193 | 4,494,710 | 21.307096 |
A
|
2010-03-19
| 23.905579 | 24.077253 | 23.698139 | 23.905579 | 5,882,504 | 21.28162 |
A
|
2010-03-22
| 23.79113 | 24.198856 | 23.669527 | 24.120173 | 3,946,694 | 21.472656 |
A
|
2010-03-23
| 24.16309 | 24.470673 | 24.077253 | 24.399141 | 5,195,807 | 21.72101 |
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.