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
|
2010-03-24
| 24.306152 | 24.399141 | 24.220316 | 24.248926 | 3,791,516 | 21.587275 |
A
|
2010-03-25
| 24.391989 | 24.856937 | 24.370529 | 24.713877 | 6,941,350 | 22.001204 |
A
|
2010-03-26
| 24.785408 | 24.821173 | 24.399141 | 24.542204 | 4,705,808 | 21.848366 |
A
|
2010-03-29
| 24.542204 | 24.821173 | 24.520744 | 24.606581 | 5,377,687 | 21.905682 |
A
|
2010-03-30
| 24.6495 | 24.821173 | 24.642345 | 24.763948 | 5,980,364 | 22.045771 |
A
|
2010-03-31
| 24.713877 | 24.735336 | 24.527897 | 24.599428 | 5,293,387 | 21.899313 |
A
|
2010-04-01
| 24.706724 | 24.942776 | 24.499285 | 24.713877 | 3,105,098 | 22.001204 |
A
|
2010-04-05
| 24.742489 | 24.921316 | 24.706724 | 24.907009 | 3,731,961 | 22.173132 |
A
|
2010-04-06
| 24.778255 | 24.81402 | 24.620888 | 24.721029 | 3,499,054 | 22.007572 |
A
|
2010-04-07
| 24.656652 | 24.713877 | 24.413448 | 24.527897 | 3,269,503 | 21.835636 |
A
|
2010-04-08
| 24.391989 | 24.427753 | 23.998569 | 24.313305 | 4,199,872 | 21.644592 |
A
|
2010-04-09
| 24.34907 | 24.48498 | 24.227468 | 24.48498 | 3,908,668 | 21.797426 |
A
|
2010-04-12
| 24.470673 | 24.556509 | 24.34907 | 24.470673 | 4,134,585 | 21.784678 |
A
|
2010-04-13
| 24.427753 | 24.48498 | 24.234621 | 24.248926 | 3,616,486 | 21.587275 |
A
|
2010-04-14
| 24.277538 | 24.749641 | 24.277538 | 24.613733 | 11,638,210 | 21.912048 |
A
|
2010-04-15
| 24.642345 | 25.686695 | 24.477825 | 25.486408 | 12,788,624 | 22.688934 |
A
|
2010-04-16
| 25.422031 | 25.679543 | 25.085836 | 25.228897 | 8,066,180 | 22.459688 |
A
|
2010-04-19
| 25.278971 | 25.3505 | 24.785408 | 25.150215 | 4,006,388 | 22.389641 |
A
|
2010-04-20
| 25.307583 | 26.087269 | 25.307583 | 25.958511 | 6,989,860 | 23.109217 |
A
|
2010-04-21
| 25.879827 | 26.030043 | 25.600859 | 25.844063 | 3,142,424 | 23.007332 |
A
|
2010-04-22
| 25.608011 | 26.094421 | 25.228897 | 26.065807 | 4,662,050 | 23.204744 |
A
|
2010-04-23
| 26.030043 | 26.237482 | 25.822603 | 26.20887 | 3,653,673 | 23.33209 |
A
|
2010-04-26
| 26.23033 | 26.459227 | 26.087269 | 26.337626 | 3,953,544 | 23.44672 |
A
|
2010-04-27
| 26.180258 | 26.437769 | 25.844063 | 25.908442 | 6,097,377 | 23.064646 |
A
|
2010-04-28
| 26.087269 | 26.359083 | 26.037195 | 26.20887 | 4,384,408 | 23.33209 |
A
|
2010-04-29
| 26.416309 | 26.752504 | 26.366238 | 26.630901 | 3,237,349 | 23.707802 |
A
|
2010-04-30
| 26.645206 | 26.773964 | 25.915594 | 25.937054 | 4,195,678 | 23.090113 |
A
|
2010-05-03
| 26.108727 | 26.387697 | 26.015738 | 26.301861 | 2,599,162 | 23.414881 |
A
|
2010-05-04
| 26.008583 | 26.008583 | 25.121601 | 25.293276 | 4,539,446 | 22.516996 |
A
|
2010-05-05
| 24.97854 | 25.257511 | 24.642345 | 24.864092 | 4,609,905 | 22.134932 |
A
|
2010-05-06
| 24.692417 | 24.907009 | 21.93133 | 23.805435 | 9,026,606 | 21.192469 |
A
|
2010-05-07
| 23.669527 | 23.805435 | 22.532188 | 22.796852 | 11,155,061 | 20.294594 |
A
|
2010-05-10
| 23.733906 | 24.477825 | 23.597998 | 24.456366 | 5,671,826 | 21.771955 |
A
|
2010-05-11
| 24.091558 | 24.692417 | 23.941345 | 24.370529 | 4,720,207 | 21.695538 |
A
|
2010-05-12
| 24.434908 | 25.028612 | 24.413448 | 24.899857 | 3,972,836 | 22.166761 |
A
|
2010-05-13
| 24.914164 | 25.243204 | 24.62804 | 24.878399 | 6,149,942 | 22.147661 |
A
|
2010-05-14
| 24.599428 | 24.828325 | 23.919886 | 24.220316 | 4,725,659 | 21.561815 |
A
|
2010-05-17
| 24.334764 | 24.678112 | 24.027182 | 24.456366 | 5,824,767 | 21.771955 |
A
|
2010-05-18
| 24.320457 | 24.356222 | 22.76824 | 22.939915 | 16,516,531 | 20.421957 |
A
|
2010-05-19
| 22.896996 | 23.426323 | 22.889843 | 23.311874 | 7,204,174 | 20.753086 |
A
|
2010-05-20
| 22.696711 | 22.846924 | 22.174536 | 22.203148 | 6,588,634 | 19.766052 |
A
|
2010-05-21
| 21.688126 | 22.739628 | 21.587982 | 22.41774 | 8,263,858 | 19.957096 |
A
|
2010-05-24
| 22.346209 | 22.618027 | 22.160229 | 22.460657 | 5,286,956 | 19.995291 |
A
|
2010-05-25
| 21.816881 | 22.353361 | 21.437769 | 22.346209 | 5,348,189 | 19.893414 |
A
|
2010-05-26
| 22.539343 | 23.06867 | 22.439199 | 22.525036 | 5,328,896 | 20.052612 |
A
|
2010-05-27
| 23.040056 | 23.447783 | 22.968527 | 23.426323 | 3,739,091 | 20.854971 |
A
|
2010-05-28
| 23.433475 | 23.497854 | 23.004292 | 23.147352 | 3,430,692 | 20.606619 |
A
|
2010-06-01
| 22.95422 | 23.154507 | 22.474964 | 22.517883 | 3,883,085 | 20.046247 |
A
|
2010-06-02
| 22.675249 | 23.047211 | 22.360516 | 23.047211 | 3,572,170 | 20.517471 |
A
|
2010-06-03
| 23.133047 | 23.283262 | 22.854076 | 23.175966 | 3,770,965 | 20.632097 |
A
|
2010-06-04
| 22.610872 | 22.682404 | 21.609442 | 21.702433 | 6,045,931 | 19.320303 |
A
|
2010-06-07
| 21.838341 | 21.952789 | 21.509298 | 21.530758 | 5,700,625 | 19.167465 |
A
|
2010-06-08
| 21.587982 | 21.72389 | 20.965666 | 21.344778 | 8,392,054 | 19.001902 |
A
|
2010-06-09
| 21.444921 | 21.795422 | 21.030043 | 21.115879 | 6,052,082 | 18.798136 |
A
|
2010-06-10
| 21.473534 | 21.802574 | 21.294706 | 21.781116 | 4,699,657 | 19.390347 |
A
|
2010-06-11
| 21.494993 | 22.017166 | 21.494993 | 21.981401 | 2,706,528 | 19.568649 |
A
|
2010-06-14
| 22.274677 | 22.889843 | 22.145924 | 22.503576 | 5,820,992 | 20.033504 |
A
|
2010-06-15
| 22.74678 | 23.047211 | 22.567953 | 23.032904 | 3,576,503 | 20.504734 |
A
|
2010-06-16
| 22.88269 | 23.447783 | 22.739628 | 23.340487 | 4,280,816 | 20.778561 |
A
|
2010-06-17
| 23.46209 | 23.46209 | 22.904148 | 23.226036 | 3,175,138 | 20.67667 |
A
|
2010-06-18
| 23.283262 | 23.562231 | 23.175966 | 23.32618 | 3,728,326 | 20.765816 |
A
|
2010-06-21
| 23.648069 | 23.869814 | 23.047211 | 23.197426 | 4,096,000 | 20.651197 |
A
|
2010-06-22
| 23.183119 | 23.547926 | 22.88269 | 22.904148 | 2,854,856 | 20.390106 |
A
|
2010-06-23
| 22.947067 | 23.125895 | 22.517883 | 22.868383 | 3,223,229 | 20.358273 |
A
|
2010-06-24
| 22.696711 | 22.832619 | 21.917025 | 22.002861 | 5,806,453 | 19.587753 |
A
|
2010-06-25
| 22.11731 | 22.195993 | 21.773964 | 21.952789 | 5,359,792 | 19.543179 |
A
|
2010-06-28
| 21.90987 | 22.074392 | 21.666668 | 21.874105 | 3,104,399 | 19.473133 |
A
|
2010-06-29
| 21.480686 | 21.595137 | 20.736767 | 20.894135 | 6,626,240 | 18.600725 |
A
|
2010-06-30
| 20.85837 | 21.094421 | 20.257511 | 20.336195 | 5,267,804 | 18.104019 |
A
|
2010-07-01
| 20.386267 | 20.464951 | 19.62804 | 20.228897 | 6,993,495 | 18.008507 |
A
|
2010-07-02
| 20.286123 | 20.307583 | 19.735336 | 19.878399 | 4,633,951 | 17.69648 |
A
|
2010-07-06
| 20.278971 | 20.436338 | 19.692417 | 19.849785 | 5,281,924 | 17.671003 |
A
|
2010-07-07
| 19.878399 | 20.486408 | 19.828325 | 20.436338 | 4,614,518 | 18.193176 |
A
|
2010-07-08
| 20.579399 | 20.708155 | 20.300428 | 20.608011 | 5,118,078 | 18.346008 |
A
|
2010-07-09
| 20.658083 | 20.708155 | 20.3505 | 20.493563 | 3,316,615 | 18.244122 |
A
|
2010-07-12
| 20.393419 | 20.543634 | 20.050072 | 20.171675 | 5,240,123 | 17.957567 |
A
|
2010-07-13
| 20.364807 | 20.708155 | 20.329041 | 20.565092 | 5,721,874 | 18.307795 |
A
|
2010-07-14
| 20.472103 | 20.922747 | 20.443491 | 20.522175 | 5,884,462 | 18.269594 |
A
|
2010-07-15
| 20.472103 | 20.550787 | 20.121601 | 20.314735 | 5,779,052 | 18.084921 |
A
|
2010-07-16
| 20.171675 | 20.236052 | 19.291845 | 19.334764 | 8,874,364 | 17.212507 |
A
|
2010-07-19
| 19.520744 | 19.821173 | 19.363377 | 19.699572 | 7,919,530 | 17.537279 |
A
|
2010-07-20
| 19.334764 | 19.706724 | 19.127325 | 19.685265 | 6,096,818 | 17.524546 |
A
|
2010-07-21
| 19.799713 | 20.171675 | 19.606581 | 19.728184 | 6,225,154 | 17.562748 |
A
|
2010-07-22
| 19.992847 | 20.65093 | 19.992847 | 20.543634 | 5,102,001 | 18.288692 |
A
|
2010-07-23
| 20.429186 | 21.037195 | 20.3505 | 20.958511 | 5,194,129 | 18.65803 |
A
|
2010-07-26
| 20.901287 | 21.223175 | 20.822603 | 21.201717 | 2,971,729 | 18.874548 |
A
|
2010-07-27
| 21.266094 | 21.266094 | 20.608011 | 20.65093 | 4,670,858 | 18.384214 |
A
|
2010-07-28
| 20.593704 | 20.937054 | 20.55794 | 20.586552 | 4,355,749 | 18.326902 |
A
|
2010-07-29
| 20.722462 | 20.851215 | 19.871244 | 20.135908 | 6,163,223 | 17.92572 |
A
|
2010-07-30
| 19.871244 | 20.150215 | 19.785408 | 19.97854 | 5,164,771 | 17.785627 |
A
|
2010-08-02
| 20.278971 | 20.722462 | 20.171675 | 20.615166 | 4,052,383 | 18.352371 |
A
|
2010-08-03
| 20.464951 | 20.550787 | 19.885551 | 19.914164 | 5,927,800 | 17.728323 |
A
|
2010-08-04
| 19.928469 | 20.278971 | 19.849785 | 20.236052 | 3,288,935 | 18.01487 |
A
|
2010-08-05
| 20.050072 | 20.479256 | 20 | 20.357655 | 2,891,483 | 18.123127 |
A
|
2010-08-06
| 20.157368 | 20.565092 | 20.078684 | 20.550787 | 4,722,164 | 18.295059 |
A
|
2010-08-09
| 20.686695 | 21.366238 | 20.65093 | 21.330473 | 5,157,222 | 18.989168 |
A
|
2010-08-10
| 21.058655 | 21.23033 | 20.83691 | 21.072962 | 4,874,407 | 18.759926 |
A
|
2010-08-11
| 20.643778 | 20.672388 | 20.014305 | 20.18598 | 3,952,426 | 17.970293 |
A
|
2010-08-12
| 19.778255 | 19.871244 | 19.606581 | 19.692417 | 4,552,867 | 17.530909 |
A
|
2010-08-13
| 19.592276 | 19.921316 | 19.527897 | 19.563662 | 3,420,906 | 17.416285 |
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.