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
|
2011-01-06
| 29.592276 | 29.928469 | 29.477825 | 29.670959 | 4,699,097 | 26.414177 |
A
|
2011-01-07
| 29.699572 | 29.899857 | 29.356222 | 29.771103 | 3,810,948 | 26.503326 |
A
|
2011-01-10
| 29.620888 | 30.55794 | 29.542204 | 30.200287 | 4,397,968 | 26.885395 |
A
|
2011-01-11
| 30.414879 | 30.979971 | 30.314735 | 30.715307 | 4,635,069 | 27.343887 |
A
|
2011-01-12
| 30.901287 | 31.051502 | 30.729614 | 30.851215 | 3,443,554 | 27.464884 |
A
|
2011-01-13
| 30.672388 | 30.922747 | 30.665236 | 30.736767 | 2,343,747 | 27.362993 |
A
|
2011-01-14
| 30.608011 | 31.02289 | 30.586552 | 30.944206 | 3,097,549 | 27.547672 |
A
|
2011-01-18
| 31.02289 | 31.795422 | 30.987123 | 31.72389 | 4,168,277 | 28.241774 |
A
|
2011-01-19
| 31.630901 | 31.680973 | 30.236052 | 30.3505 | 6,341,747 | 27.019123 |
A
|
2011-01-20
| 30.007153 | 30.457796 | 29.656652 | 30.250359 | 6,814,970 | 26.929979 |
A
|
2011-01-21
| 30.400572 | 30.944206 | 30.064379 | 30.121601 | 4,200,431 | 26.815351 |
A
|
2011-01-24
| 30.171675 | 30.608011 | 30.092991 | 30.593704 | 2,890,365 | 27.23564 |
A
|
2011-01-25
| 30.593704 | 31.130186 | 30.243204 | 30.536482 | 4,379,654 | 27.184692 |
A
|
2011-01-26
| 30.629471 | 30.736767 | 30.071531 | 30.450644 | 5,490,505 | 27.108271 |
A
|
2011-01-27
| 30.593704 | 30.822603 | 30.307583 | 30.364807 | 4,459,201 | 27.031862 |
A
|
2011-01-28
| 30.400572 | 30.414879 | 29.241774 | 29.313305 | 5,074,460 | 26.095778 |
A
|
2011-01-31
| 29.477825 | 29.921316 | 29.248926 | 29.921316 | 5,160,018 | 26.637045 |
A
|
2011-02-01
| 30.092991 | 30.543634 | 29.992847 | 30.078684 | 4,736,843 | 26.777142 |
A
|
2011-02-02
| 29.864092 | 29.97854 | 29.198856 | 29.492132 | 5,551,178 | 26.254976 |
A
|
2011-02-03
| 29.277538 | 29.456366 | 28.776825 | 29.320457 | 4,924,874 | 26.102148 |
A
|
2011-02-04
| 29.406296 | 30.851215 | 29.284693 | 30.751074 | 7,265,126 | 27.375725 |
A
|
2011-02-07
| 31.080114 | 31.952789 | 31.02289 | 31.788269 | 6,388,720 | 28.299084 |
A
|
2011-02-08
| 31.938484 | 31.981401 | 31.351931 | 31.595137 | 5,220,971 | 28.127144 |
A
|
2011-02-09
| 31.480686 | 31.595137 | 30.872675 | 31.065807 | 5,283,601 | 27.655916 |
A
|
2011-02-10
| 30.915594 | 31.480686 | 30.450644 | 31.473534 | 4,579,568 | 28.018892 |
A
|
2011-02-11
| 31.309013 | 32.296139 | 31.223175 | 32.203148 | 6,201,668 | 28.668423 |
A
|
2011-02-14
| 32.188843 | 32.489269 | 31.988556 | 32.038628 | 4,865,320 | 28.521959 |
A
|
2011-02-15
| 32.038628 | 32.188843 | 30.500715 | 30.507868 | 10,243,286 | 27.15922 |
A
|
2011-02-16
| 30.686695 | 31.18741 | 30.543634 | 31.165951 | 5,815,400 | 27.745071 |
A
|
2011-02-17
| 31.030043 | 31.473534 | 30.772532 | 31.416309 | 3,665,276 | 27.967941 |
A
|
2011-02-18
| 31.366238 | 31.680973 | 31.223175 | 31.416309 | 6,137,639 | 27.967941 |
A
|
2011-02-22
| 30.951359 | 31.294706 | 30.321888 | 30.393419 | 5,792,893 | 27.057333 |
A
|
2011-02-23
| 30.443491 | 30.579399 | 28.569386 | 28.934193 | 9,889,732 | 25.75828 |
A
|
2011-02-24
| 28.855509 | 29.721029 | 28.741058 | 29.434908 | 6,228,789 | 26.204031 |
A
|
2011-02-25
| 29.470673 | 30.336195 | 29.420601 | 30.300428 | 6,007,765 | 26.974552 |
A
|
2011-02-28
| 30.3505 | 30.507868 | 29.585121 | 30.100143 | 4,292,279 | 26.796255 |
A
|
2011-03-01
| 30.028612 | 30.393419 | 29.077253 | 29.098713 | 5,719,777 | 25.904737 |
A
|
2011-03-02
| 29.020029 | 29.735336 | 28.869814 | 29.656652 | 4,721,465 | 26.401443 |
A
|
2011-03-03
| 30.128756 | 30.85837 | 30.128756 | 30.629471 | 6,092,484 | 27.267479 |
A
|
2011-03-04
| 31.008583 | 33.483547 | 31.008583 | 33.440628 | 18,664,139 | 29.770061 |
A
|
2011-03-07
| 33.09013 | 33.476395 | 32.460659 | 32.811157 | 10,355,405 | 29.209684 |
A
|
2011-03-08
| 32.911301 | 33.054363 | 32.675251 | 32.88269 | 5,445,350 | 29.273376 |
A
|
2011-03-09
| 32.65379 | 32.939915 | 31.902718 | 32.939915 | 4,869,653 | 29.324316 |
A
|
2011-03-10
| 32.44635 | 32.696709 | 31.988556 | 32.103004 | 6,788,269 | 28.579271 |
A
|
2011-03-11
| 32.238914 | 32.546494 | 31.402002 | 32.432045 | 6,208,798 | 28.872198 |
A
|
2011-03-14
| 32.25322 | 32.482117 | 31.552217 | 32.07439 | 7,917,853 | 28.553797 |
A
|
2011-03-15
| 31.008583 | 31.595137 | 30.457796 | 31.344778 | 9,660,599 | 27.904266 |
A
|
2011-03-16
| 31.180258 | 31.301861 | 29.942776 | 30.278971 | 7,049,695 | 26.955448 |
A
|
2011-03-17
| 30.851215 | 31.101574 | 29.971388 | 30.364807 | 6,082,838 | 27.031862 |
A
|
2011-03-18
| 30.851215 | 31.244635 | 30.529327 | 30.715307 | 5,429,273 | 27.343887 |
A
|
2011-03-21
| 31.130186 | 31.738197 | 31.094421 | 31.437769 | 4,382,311 | 27.987059 |
A
|
2011-03-22
| 31.409157 | 31.437769 | 30.579399 | 30.894135 | 3,381,622 | 27.503082 |
A
|
2011-03-23
| 30.722462 | 31.366238 | 30.579399 | 31.237482 | 5,258,018 | 27.808752 |
A
|
2011-03-24
| 31.473534 | 31.552217 | 31.080114 | 31.409157 | 3,846,597 | 27.961578 |
A
|
2011-03-25
| 31.480686 | 31.831186 | 31.280401 | 31.502146 | 2,914,411 | 28.044363 |
A
|
2011-03-28
| 31.645206 | 31.952789 | 31.380545 | 31.444921 | 4,169,815 | 27.993416 |
A
|
2011-03-29
| 31.430614 | 31.917025 | 31.123034 | 31.874105 | 3,209,389 | 28.3755 |
A
|
2011-03-30
| 32.038628 | 32.310444 | 31.938484 | 32.25322 | 3,514,712 | 28.712992 |
A
|
2011-03-31
| 32.131618 | 32.203148 | 31.802574 | 32.031475 | 3,068,470 | 28.515591 |
A
|
2011-04-01
| 32.103004 | 32.532188 | 32.031475 | 32.288982 | 3,092,795 | 28.744835 |
A
|
2011-04-04
| 32.238914 | 32.482117 | 31.731045 | 32.067238 | 2,983,192 | 28.547428 |
A
|
2011-04-05
| 32.010014 | 32.546494 | 31.90987 | 32.432045 | 4,385,246 | 28.872198 |
A
|
2011-04-06
| 32.55365 | 32.689556 | 31.988556 | 32.396278 | 3,287,956 | 28.840347 |
A
|
2011-04-07
| 32.353363 | 32.503578 | 31.659513 | 32.095852 | 2,939,155 | 28.572903 |
A
|
2011-04-08
| 32.324749 | 32.668098 | 32.024319 | 32.110157 | 2,798,097 | 28.585636 |
A
|
2011-04-11
| 32.04578 | 32.44635 | 31.938484 | 32.181686 | 2,207,162 | 28.649313 |
A
|
2011-04-12
| 32.002861 | 32.474964 | 31.67382 | 32.145924 | 3,874,697 | 28.617479 |
A
|
2011-04-13
| 32.339054 | 33.426323 | 32.331902 | 33.32618 | 7,127,423 | 29.668188 |
A
|
2011-04-14
| 33.097282 | 33.41917 | 32.625179 | 33.354794 | 6,499,582 | 29.693659 |
A
|
2011-04-15
| 33.340485 | 34.320457 | 33.140202 | 33.977112 | 6,851,598 | 30.247671 |
A
|
2011-04-18
| 33.512161 | 33.512161 | 32.41774 | 33.319027 | 6,401,023 | 29.661816 |
A
|
2011-04-19
| 33.412018 | 33.476395 | 33.11874 | 33.433475 | 6,125,197 | 29.763714 |
A
|
2011-04-20
| 33.962803 | 34.928471 | 33.912731 | 34.792561 | 5,067,750 | 30.97361 |
A
|
2011-04-21
| 35 | 35.336197 | 34.892704 | 35.293278 | 4,284,171 | 31.419376 |
A
|
2011-04-25
| 35.114449 | 35.178825 | 34.313305 | 34.46352 | 4,669,040 | 30.680689 |
A
|
2011-04-26
| 34.642345 | 35.937054 | 34.635193 | 35.336197 | 6,710,400 | 31.457581 |
A
|
2011-04-27
| 35.379112 | 35.844063 | 35.207439 | 35.786839 | 3,805,076 | 31.858757 |
A
|
2011-04-28
| 35.650928 | 36.151646 | 35.515022 | 35.994278 | 3,151,511 | 32.043419 |
A
|
2011-04-29
| 35.979973 | 36.251789 | 35.643776 | 35.701 | 3,312,561 | 31.782333 |
A
|
2011-05-02
| 35.944206 | 36.309013 | 35.779686 | 36.080112 | 3,657,867 | 32.119835 |
A
|
2011-05-03
| 36.108727 | 36.251789 | 35.83691 | 36.194565 | 3,154,307 | 32.221733 |
A
|
2011-05-04
| 36.165951 | 36.273247 | 35.150215 | 35.407726 | 5,215,239 | 31.521246 |
A
|
2011-05-05
| 35.314735 | 35.729614 | 35.064377 | 35.171673 | 4,840,715 | 31.311111 |
A
|
2011-05-06
| 35.758224 | 36.144493 | 35.228897 | 35.572247 | 3,613,271 | 31.667711 |
A
|
2011-05-09
| 35.658085 | 35.786839 | 35.379112 | 35.679543 | 2,830,810 | 31.763235 |
A
|
2011-05-10
| 35.83691 | 36.294708 | 35.464951 | 36.244637 | 5,826,584 | 32.266289 |
A
|
2011-05-11
| 36.130184 | 36.230328 | 35.522175 | 35.786839 | 4,219,723 | 31.858757 |
A
|
2011-05-12
| 35.650928 | 36.187412 | 35.329041 | 36.001431 | 5,065,373 | 32.049786 |
A
|
2011-05-13
| 38.676682 | 39.577969 | 36.995708 | 37.610874 | 14,105,680 | 33.482578 |
A
|
2011-05-16
| 37.331902 | 37.911301 | 37.246067 | 37.424892 | 7,251,706 | 33.317005 |
A
|
2011-05-17
| 36.981403 | 37.131618 | 36.344776 | 36.602287 | 6,319,100 | 32.584709 |
A
|
2011-05-18
| 36.573677 | 37.081547 | 36.480686 | 37.002861 | 5,553,695 | 32.941296 |
A
|
2011-05-19
| 37.153076 | 37.181686 | 36.516453 | 36.595135 | 7,214,659 | 32.578327 |
A
|
2011-05-20
| 36.587982 | 36.630901 | 36.07296 | 36.266094 | 4,684,418 | 32.285416 |
A
|
2011-05-23
| 35.629471 | 35.629471 | 34.692417 | 35.121601 | 5,963,588 | 31.266552 |
A
|
2011-05-24
| 35.221745 | 35.221745 | 34.613735 | 34.828327 | 4,805,206 | 31.005457 |
A
|
2011-05-25
| 34.520744 | 35.278969 | 34.427753 | 35.064377 | 5,223,208 | 31.21558 |
A
|
2011-05-26
| 34.849785 | 35.479256 | 34.778255 | 35.329041 | 4,569,363 | 31.451204 |
A
|
2011-05-27
| 35.336197 | 35.586552 | 35.171673 | 35.479256 | 2,993,957 | 31.584929 |
A
|
2011-05-31
| 35.543633 | 35.786839 | 35.207439 | 35.67239 | 3,694,075 | 31.756859 |
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.