symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-22 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
|
2010-08-16
| 19.391989 | 19.799713 | 19.313305 | 19.427753 | 4,635,908 | 17.295292 |
A
|
2010-08-17
| 20.565092 | 21.123034 | 20.329041 | 20.944206 | 10,206,518 | 18.645292 |
A
|
2010-08-18
| 20.979971 | 21.216022 | 20.793991 | 21.058655 | 4,255,512 | 18.747185 |
A
|
2010-08-19
| 20.922747 | 20.929899 | 20.18598 | 20.414879 | 4,729,853 | 18.174074 |
A
|
2010-08-20
| 20.214592 | 20.500715 | 20.02146 | 20.429186 | 4,716,712 | 18.186804 |
A
|
2010-08-23
| 20.55794 | 20.593704 | 19.971388 | 20 | 4,365,674 | 17.804731 |
A
|
2010-08-24
| 19.685265 | 19.792561 | 19.377682 | 19.570814 | 4,102,850 | 17.422657 |
A
|
2010-08-25
| 19.413448 | 19.907009 | 19.084406 | 19.806868 | 6,108,701 | 17.632803 |
A
|
2010-08-26
| 19.942776 | 20.121601 | 19.663805 | 19.678112 | 4,125,778 | 17.518175 |
A
|
2010-08-27
| 19.806868 | 20.064379 | 19.334764 | 20 | 4,677,708 | 17.804731 |
A
|
2010-08-30
| 19.864092 | 20.157368 | 19.799713 | 19.799713 | 3,624,874 | 17.626429 |
A
|
2010-08-31
| 19.721029 | 19.742489 | 19.134478 | 19.291845 | 7,467,417 | 17.174309 |
A
|
2010-09-01
| 19.635193 | 20.3505 | 19.620888 | 20.236052 | 5,088,580 | 18.014868 |
A
|
2010-09-02
| 20.364807 | 20.922747 | 20.278971 | 20.894135 | 3,802,979 | 18.600727 |
A
|
2010-09-03
| 21.094421 | 21.452074 | 21.094421 | 21.351931 | 3,164,932 | 19.008266 |
A
|
2010-09-07
| 21.237482 | 21.251787 | 20.708155 | 20.736767 | 3,085,805 | 18.460632 |
A
|
2010-09-08
| 20.801144 | 20.915594 | 20.593704 | 20.629471 | 3,923,627 | 18.36511 |
A
|
2010-09-09
| 20.922747 | 21.02289 | 20.686695 | 20.693848 | 2,937,198 | 18.422421 |
A
|
2010-09-10
| 20.708155 | 20.872675 | 20.543634 | 20.679543 | 2,481,031 | 18.409679 |
A
|
2010-09-13
| 20.908442 | 21.072962 | 20.708155 | 20.83691 | 4,135,424 | 18.549778 |
A
|
2010-09-14
| 20.758226 | 21.001431 | 20.493563 | 20.865522 | 3,676,740 | 18.575253 |
A
|
2010-09-15
| 20.851215 | 21.180258 | 20.565092 | 21.037195 | 5,233,972 | 18.728079 |
A
|
2010-09-16
| 20.987123 | 21.602289 | 20.929899 | 21.487841 | 6,245,285 | 19.129257 |
A
|
2010-09-17
| 21.688126 | 22.124464 | 21.609442 | 21.852648 | 6,663,148 | 19.454031 |
A
|
2010-09-20
| 22.017166 | 22.274677 | 21.866953 | 22.195993 | 5,145,479 | 19.759686 |
A
|
2010-09-21
| 22.160229 | 22.389128 | 22.024321 | 22.281832 | 4,078,525 | 19.836102 |
A
|
2010-09-22
| 22.160229 | 22.41774 | 21.995708 | 22.002861 | 5,396,560 | 19.587753 |
A
|
2010-09-23
| 21.809729 | 22.110157 | 21.709585 | 21.8598 | 3,913,841 | 19.460398 |
A
|
2010-09-24
| 22.153076 | 23.004292 | 22.153076 | 22.95422 | 5,083,967 | 20.434681 |
A
|
2010-09-27
| 22.939915 | 22.989986 | 22.660944 | 22.889843 | 3,866,868 | 20.37738 |
A
|
2010-09-28
| 22.861231 | 23.204578 | 22.682404 | 23.133047 | 3,996,742 | 20.593887 |
A
|
2010-09-29
| 22.961372 | 23.361946 | 22.961372 | 23.304722 | 4,729,015 | 20.746716 |
A
|
2010-09-30
| 23.440628 | 23.991417 | 23.347639 | 23.869814 | 8,493,689 | 21.249783 |
A
|
2010-10-01
| 24.098713 | 24.520744 | 23.884121 | 24.127325 | 8,238,554 | 21.479029 |
A
|
2010-10-04
| 24.005722 | 24.041489 | 23.161659 | 23.311874 | 6,835,801 | 20.753082 |
A
|
2010-10-05
| 23.569386 | 23.884121 | 23.505007 | 23.633762 | 5,904,733 | 21.039642 |
A
|
2010-10-06
| 23.619455 | 23.690987 | 23.097282 | 23.369099 | 4,522,250 | 20.804026 |
A
|
2010-10-07
| 23.555079 | 23.97711 | 23.490702 | 23.748213 | 5,224,606 | 21.141531 |
A
|
2010-10-08
| 23.755365 | 24.263233 | 23.597998 | 24.177397 | 4,003,033 | 21.523607 |
A
|
2010-10-11
| 24.155937 | 24.299 | 23.998569 | 24.14163 | 2,680,246 | 21.49177 |
A
|
2010-10-12
| 24.041489 | 24.263233 | 23.81259 | 24.091558 | 4,812,196 | 21.447186 |
A
|
2010-10-13
| 24.284693 | 24.663805 | 24.248926 | 24.542204 | 4,471,503 | 21.848375 |
A
|
2010-10-14
| 24.520744 | 24.570814 | 24.341917 | 24.48498 | 4,072,514 | 21.797422 |
A
|
2010-10-15
| 24.749641 | 24.849785 | 24.377682 | 24.663805 | 3,888,817 | 21.956621 |
A
|
2010-10-18
| 24.670959 | 24.871244 | 24.413448 | 24.792561 | 2,889,666 | 22.071247 |
A
|
2010-10-19
| 24.413448 | 24.6495 | 24.005722 | 24.334764 | 5,580,676 | 21.6637 |
A
|
2010-10-20
| 24.420601 | 24.928469 | 24.384834 | 24.792561 | 3,486,612 | 22.071247 |
A
|
2010-10-21
| 24.885551 | 25.035765 | 24.620888 | 24.856937 | 4,276,622 | 22.128553 |
A
|
2010-10-22
| 24.849785 | 24.97854 | 24.692417 | 24.856937 | 3,521,422 | 22.128553 |
A
|
2010-10-25
| 25.057224 | 25.150215 | 24.856937 | 24.964235 | 3,706,098 | 22.224077 |
A
|
2010-10-26
| 24.771103 | 25.035765 | 24.606581 | 24.892704 | 4,473,740 | 22.160404 |
A
|
2010-10-27
| 24.663805 | 24.864092 | 24.44206 | 24.742489 | 2,316,206 | 22.026672 |
A
|
2010-10-28
| 25.128756 | 25.271816 | 24.620888 | 24.97854 | 3,349,608 | 22.236807 |
A
|
2010-10-29
| 24.907009 | 25.042917 | 24.763948 | 24.892704 | 2,703,592 | 22.160404 |
A
|
2010-11-01
| 24.992847 | 25.121601 | 24.592276 | 24.856937 | 2,885,472 | 22.128553 |
A
|
2010-11-02
| 25.02146 | 25.171675 | 24.878399 | 25.078684 | 2,930,068 | 22.325958 |
A
|
2010-11-03
| 25.16452 | 25.236052 | 24.721029 | 25.114449 | 3,352,823 | 22.357798 |
A
|
2010-11-04
| 25.393419 | 25.779684 | 25.329041 | 25.743919 | 3,856,663 | 22.91818 |
A
|
2010-11-05
| 25.729614 | 26.037195 | 25.643778 | 26.02289 | 3,263,212 | 23.166529 |
A
|
2010-11-08
| 25.85837 | 26.02289 | 25.636623 | 25.879827 | 2,605,732 | 23.039164 |
A
|
2010-11-09
| 25.879827 | 25.879827 | 25.207439 | 25.379112 | 4,461,158 | 22.59341 |
A
|
2010-11-10
| 25.364807 | 25.507868 | 24.957083 | 25.221745 | 4,641,220 | 22.453323 |
A
|
2010-11-11
| 24.892704 | 25.608011 | 24.663805 | 25.55794 | 5,294,925 | 22.752615 |
A
|
2010-11-12
| 25.679543 | 26.8598 | 25.400572 | 26.008583 | 9,890,570 | 23.153791 |
A
|
2010-11-15
| 26.137339 | 26.194565 | 25.586552 | 25.894135 | 6,752,060 | 23.051901 |
A
|
2010-11-16
| 25.615166 | 25.643778 | 24.892704 | 25.064379 | 6,894,796 | 22.313223 |
A
|
2010-11-17
| 25.035765 | 25.286123 | 24.921316 | 25.18598 | 3,886,440 | 22.421482 |
A
|
2010-11-18
| 25.493563 | 26.037195 | 25.407724 | 25.915594 | 4,135,144 | 23.071012 |
A
|
2010-11-19
| 25.872675 | 26.087269 | 25.593704 | 26.080114 | 2,985,289 | 23.21747 |
A
|
2010-11-22
| 25.85837 | 26.158798 | 25.608011 | 25.951359 | 3,195,828 | 23.102848 |
A
|
2010-11-23
| 25.65093 | 25.65093 | 25.121601 | 25.343348 | 3,200,302 | 22.561583 |
A
|
2010-11-24
| 25.479256 | 26.058655 | 25.422031 | 25.994278 | 3,026,530 | 23.141058 |
A
|
2010-11-26
| 25.722462 | 26.065807 | 25.586552 | 26.001431 | 1,094,634 | 23.147417 |
A
|
2010-11-29
| 25.715307 | 25.758226 | 25.257511 | 25.500715 | 4,813,034 | 22.701668 |
A
|
2010-11-30
| 25.200287 | 25.321888 | 25.028612 | 25.050072 | 6,086,612 | 22.300489 |
A
|
2010-12-01
| 25.500715 | 25.85837 | 25.472103 | 25.83691 | 5,770,804 | 23.000963 |
A
|
2010-12-02
| 25.736767 | 26.351931 | 25.672388 | 26.266094 | 4,237,338 | 23.383036 |
A
|
2010-12-03
| 26.108727 | 26.888412 | 26.094421 | 26.809729 | 4,565,449 | 23.867002 |
A
|
2010-12-06
| 26.680973 | 26.752504 | 26.502146 | 26.559372 | 2,309,216 | 23.644114 |
A
|
2010-12-07
| 26.888412 | 27.095852 | 26.824034 | 26.88126 | 5,754,727 | 23.930681 |
A
|
2010-12-08
| 26.888412 | 27.010014 | 26.566525 | 26.938484 | 4,697,140 | 23.981625 |
A
|
2010-12-09
| 27.074392 | 27.224607 | 27.017166 | 27.217455 | 4,770,395 | 24.229979 |
A
|
2010-12-10
| 27.181688 | 27.825464 | 27.181688 | 27.567953 | 7,753,308 | 24.542006 |
A
|
2010-12-13
| 27.567953 | 27.961372 | 27.41774 | 27.682404 | 6,566,406 | 24.643894 |
A
|
2010-12-14
| 27.753935 | 28.061516 | 27.739628 | 27.825464 | 4,478,074 | 24.771248 |
A
|
2010-12-15
| 27.904148 | 28.032904 | 27.510731 | 27.525036 | 4,601,797 | 24.503799 |
A
|
2010-12-16
| 27.618027 | 28.447783 | 27.525036 | 28.426323 | 6,021,885 | 25.306156 |
A
|
2010-12-17
| 28.440628 | 29.320457 | 28.319027 | 28.998569 | 9,358,631 | 25.815592 |
A
|
2010-12-20
| 28.683834 | 29.091558 | 28.226036 | 29.062946 | 5,625,133 | 25.872904 |
A
|
2010-12-21
| 29.077253 | 29.370529 | 28.984262 | 29.206009 | 5,054,189 | 26.000259 |
A
|
2010-12-22
| 29.084406 | 29.370529 | 28.891273 | 29.370529 | 3,849,533 | 26.146721 |
A
|
2010-12-23
| 29.263233 | 29.556509 | 29.263233 | 29.377682 | 2,290,483 | 26.153091 |
A
|
2010-12-27
| 29.248926 | 30.085836 | 29.248926 | 29.985695 | 5,207,969 | 26.694359 |
A
|
2010-12-28
| 29.992847 | 30.100143 | 29.606581 | 29.692417 | 4,221,960 | 26.433285 |
A
|
2010-12-29
| 29.713877 | 30.057224 | 29.692417 | 29.821173 | 2,677,030 | 26.547897 |
A
|
2010-12-30
| 29.785408 | 29.935621 | 29.6495 | 29.749641 | 2,217,228 | 26.484221 |
A
|
2010-12-31
| 29.635193 | 29.828325 | 29.499285 | 29.635193 | 2,050,726 | 26.382332 |
A
|
2011-01-03
| 29.728184 | 30.143063 | 29.620888 | 29.957083 | 4,994,075 | 26.66889 |
A
|
2011-01-04
| 30.035765 | 30.114449 | 29.456366 | 29.678112 | 5,017,282 | 26.42054 |
A
|
2011-01-05
| 29.513592 | 29.849785 | 29.327612 | 29.613733 | 4,519,035 | 26.363228 |
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.