symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 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
|
2011-10-21
| 24.520744 | 25.3505 | 24.470673 | 25.228897 | 6,025,660 | 22.459688 |
A
|
2011-10-24
| 25.457796 | 26.988556 | 25.3505 | 26.852648 | 8,540,801 | 23.90522 |
A
|
2011-10-25
| 26.430614 | 26.745352 | 25.622318 | 25.701 | 7,371,095 | 22.879978 |
A
|
2011-10-26
| 25.736767 | 25.793991 | 24.914164 | 25.600859 | 8,705,206 | 22.790817 |
A
|
2011-10-27
| 27.038628 | 28.898426 | 26.509298 | 28.612303 | 12,472,816 | 25.47172 |
A
|
2011-10-28
| 28.497854 | 29.363377 | 28.397711 | 29.248926 | 8,831,725 | 26.038462 |
A
|
2011-10-31
| 28.505007 | 28.590843 | 26.516453 | 26.516453 | 10,448,512 | 23.605911 |
A
|
2011-11-01
| 25.207439 | 25.793991 | 24.792561 | 25.243204 | 10,616,692 | 22.472422 |
A
|
2011-11-02
| 25.622318 | 26.144491 | 25.393419 | 25.865522 | 5,647,361 | 23.026445 |
A
|
2011-11-03
| 26.330473 | 26.788269 | 25.779684 | 26.559372 | 6,497,485 | 23.644127 |
A
|
2011-11-04
| 26.158798 | 26.509298 | 25.622318 | 26.402002 | 4,422,713 | 23.50403 |
A
|
2011-11-07
| 26.323318 | 27.074392 | 26.072962 | 26.995708 | 5,491,064 | 24.032562 |
A
|
2011-11-08
| 27.195993 | 27.74678 | 26.8598 | 27.718168 | 5,024,692 | 24.67573 |
A
|
2011-11-09
| 26.759657 | 26.924177 | 25.529327 | 25.801144 | 9,209,744 | 22.969118 |
A
|
2011-11-10
| 26.39485 | 26.816881 | 26.02289 | 26.366238 | 5,333,650 | 23.472195 |
A
|
2011-11-11
| 26.895565 | 27.324751 | 26.616594 | 26.795422 | 5,475,267 | 23.854259 |
A
|
2011-11-14
| 26.559372 | 27.04578 | 26.466381 | 26.8598 | 3,645,984 | 23.911572 |
A
|
2011-11-15
| 27.153076 | 27.589413 | 26.616594 | 27.360516 | 5,856,641 | 24.357332 |
A
|
2011-11-16
| 26.709585 | 28.175966 | 26.602289 | 27.596567 | 11,574,182 | 24.567469 |
A
|
2011-11-17
| 27.424892 | 27.58226 | 26.39485 | 26.616594 | 6,292,118 | 23.695068 |
A
|
2011-11-18
| 26.824034 | 26.824034 | 26.18741 | 26.330473 | 5,323,444 | 23.440353 |
A
|
2011-11-21
| 25.615166 | 25.743919 | 24.949928 | 25.600859 | 5,598,850 | 22.790817 |
A
|
2011-11-22
| 25.479256 | 25.83691 | 25.064379 | 25.450644 | 3,709,313 | 22.657093 |
A
|
2011-11-23
| 25.042917 | 25.121601 | 24.034334 | 24.034334 | 5,950,447 | 21.396242 |
A
|
2011-11-25
| 23.905579 | 24.592276 | 23.762518 | 24.198856 | 3,196,247 | 21.542713 |
A
|
2011-11-28
| 25.128756 | 25.665236 | 24.83548 | 25.150215 | 4,303,044 | 22.389643 |
A
|
2011-11-29
| 25.300428 | 25.493563 | 24.928469 | 25.050072 | 3,942,640 | 22.300495 |
A
|
2011-11-30
| 26.165951 | 26.959944 | 26.130186 | 26.824034 | 4,678,687 | 23.879738 |
A
|
2011-12-01
| 26.680973 | 27.453505 | 26.502146 | 27.052933 | 4,444,522 | 24.083504 |
A
|
2011-12-02
| 27.460657 | 27.596567 | 26.23033 | 26.294706 | 4,885,311 | 23.408504 |
A
|
2011-12-05
| 26.845493 | 27.095852 | 26.301861 | 26.509298 | 4,575,235 | 23.599548 |
A
|
2011-12-06
| 26.559372 | 26.716738 | 26.094421 | 26.452074 | 3,471,793 | 23.548599 |
A
|
2011-12-07
| 26.23033 | 26.466381 | 25.472103 | 26.223175 | 4,219,024 | 23.344835 |
A
|
2011-12-08
| 25.915594 | 26.030043 | 24.549356 | 24.620888 | 6,042,995 | 21.918411 |
A
|
2011-12-09
| 24.928469 | 25.379112 | 24.642345 | 25.271816 | 3,554,415 | 22.497896 |
A
|
2011-12-12
| 24.899857 | 24.97854 | 23.848354 | 24.127325 | 5,470,234 | 21.479025 |
A
|
2011-12-13
| 24.363377 | 24.606581 | 23.583691 | 23.712446 | 4,265,997 | 21.109688 |
A
|
2011-12-14
| 23.60515 | 23.927038 | 23.254648 | 23.555079 | 4,577,751 | 20.969595 |
A
|
2011-12-15
| 23.984262 | 24.16309 | 23.741058 | 23.927038 | 4,477,375 | 21.300724 |
A
|
2011-12-16
| 24.127325 | 24.492132 | 23.79113 | 23.934193 | 4,365,674 | 21.307096 |
A
|
2011-12-19
| 24.055794 | 24.284693 | 23.705294 | 23.76967 | 4,984,289 | 21.160633 |
A
|
2011-12-20
| 24.313305 | 24.878399 | 24.284693 | 24.735336 | 5,132,897 | 22.020296 |
A
|
2011-12-21
| 24.62804 | 24.785408 | 24.213161 | 24.577969 | 3,751,253 | 21.880207 |
A
|
2011-12-22
| 24.256081 | 25.064379 | 24.256081 | 24.921316 | 2,636,488 | 22.185871 |
A
|
2011-12-23
| 24.921316 | 25.307583 | 24.81402 | 25.293276 | 1,936,929 | 22.516996 |
A
|
2011-12-27
| 25.171675 | 25.443491 | 25.150215 | 25.214592 | 1,954,823 | 22.446951 |
A
|
2011-12-28
| 25.214592 | 25.286123 | 24.334764 | 24.399141 | 2,566,588 | 21.721016 |
A
|
2011-12-29
| 24.420601 | 25.128756 | 24.341917 | 25.078684 | 2,669,201 | 22.325958 |
A
|
2011-12-30
| 24.985695 | 25.400572 | 24.907009 | 24.985695 | 1,930,918 | 22.243185 |
A
|
2012-01-03
| 25.636623 | 26.459227 | 25.565092 | 26.094421 | 4,156,394 | 23.230206 |
A
|
2012-01-04
| 25.85837 | 26.008583 | 25.457796 | 25.88698 | 4,651,845 | 23.045538 |
A
|
2012-01-05
| 25.665236 | 26.695278 | 25.550787 | 26.466381 | 6,842,651 | 23.56134 |
A
|
2012-01-06
| 26.530758 | 26.866953 | 26.330473 | 26.752504 | 4,711,400 | 23.816061 |
A
|
2012-01-09
| 26.90987 | 27.482117 | 26.802574 | 27.453505 | 4,429,563 | 24.440115 |
A
|
2012-01-10
| 27.76824 | 28.197426 | 27.618027 | 27.968527 | 4,459,620 | 24.898605 |
A
|
2012-01-11
| 27.811159 | 28.111588 | 27.560801 | 27.839771 | 3,932,574 | 24.783983 |
A
|
2012-01-12
| 27.997139 | 28.311874 | 27.439199 | 28.268955 | 3,973,396 | 25.166058 |
A
|
2012-01-13
| 27.939915 | 28.047211 | 27.539343 | 27.939915 | 5,058,383 | 24.873137 |
A
|
2012-01-17
| 28.440628 | 28.891273 | 28.397711 | 28.60515 | 5,812,884 | 25.465347 |
A
|
2012-01-18
| 28.612303 | 29.563662 | 28.505007 | 29.520744 | 4,432,778 | 26.280451 |
A
|
2012-01-19
| 29.592276 | 30.264664 | 29.406296 | 29.935621 | 4,322,336 | 26.649782 |
A
|
2012-01-20
| 29.878399 | 29.971388 | 29.098713 | 29.327612 | 5,461,287 | 26.108515 |
A
|
2012-01-23
| 29.241774 | 29.477825 | 28.991417 | 29.327612 | 4,743,554 | 26.108515 |
A
|
2012-01-24
| 29.270386 | 30.751074 | 29.184549 | 30.472103 | 7,632,661 | 27.127378 |
A
|
2012-01-25
| 30.665236 | 31.623749 | 30.257511 | 31.509298 | 6,512,723 | 28.05073 |
A
|
2012-01-26
| 31.666668 | 32.081547 | 30.386267 | 30.51502 | 8,088,409 | 27.165588 |
A
|
2012-01-27
| 30.314735 | 30.722462 | 30.236052 | 30.529327 | 3,394,344 | 27.178329 |
A
|
2012-01-30
| 29.992847 | 30.894135 | 29.842632 | 30.872675 | 4,085,935 | 27.483986 |
A
|
2012-01-31
| 30.994278 | 31.144491 | 30.264664 | 30.379112 | 4,697,979 | 27.044596 |
A
|
2012-02-01
| 30.815451 | 31.773964 | 30.736767 | 31.609442 | 5,801,700 | 28.139883 |
A
|
2012-02-02
| 31.623749 | 31.831186 | 31.23033 | 31.273247 | 3,112,787 | 27.840586 |
A
|
2012-02-03
| 31.759657 | 32.403435 | 31.623749 | 32.389126 | 4,875,106 | 28.833982 |
A
|
2012-02-06
| 32.002861 | 32.131618 | 31.695278 | 31.945637 | 4,172,611 | 28.439178 |
A
|
2012-02-07
| 32.017166 | 32.103004 | 31.630901 | 31.902718 | 3,561,265 | 28.400965 |
A
|
2012-02-08
| 31.974249 | 32.224606 | 31.766809 | 32.167381 | 3,033,101 | 28.636581 |
A
|
2012-02-09
| 32.188843 | 32.439198 | 31.688126 | 32.25322 | 3,132,918 | 28.712996 |
A
|
2012-02-10
| 31.645206 | 31.666668 | 31.123034 | 31.573677 | 3,698,828 | 28.108038 |
A
|
2012-02-13
| 31.967096 | 31.974249 | 31.130186 | 31.359083 | 4,791,645 | 27.917006 |
A
|
2012-02-14
| 31.287554 | 31.652361 | 31.001431 | 31.316166 | 3,659,405 | 27.878798 |
A
|
2012-02-15
| 31.831186 | 31.831186 | 31.065807 | 31.216022 | 3,490,526 | 27.78964 |
A
|
2012-02-16
| 30.758226 | 31.437769 | 29.871244 | 31.351931 | 9,901,754 | 27.910639 |
A
|
2012-02-17
| 31.502146 | 31.573677 | 30.743919 | 30.85837 | 5,687,344 | 27.471247 |
A
|
2012-02-21
| 30.951359 | 31.030043 | 30.343348 | 30.479256 | 3,963,889 | 27.133745 |
A
|
2012-02-22
| 30.436338 | 30.965666 | 30.286123 | 30.55794 | 3,457,254 | 27.203796 |
A
|
2012-02-23
| 30.565092 | 31.216022 | 30.400572 | 31.051502 | 3,357,017 | 27.643183 |
A
|
2012-02-24
| 31.137339 | 31.466381 | 30.736767 | 30.772532 | 4,104,528 | 27.394835 |
A
|
2012-02-27
| 30.550787 | 31.173103 | 30.364807 | 31.008583 | 2,871,352 | 27.60498 |
A
|
2012-02-28
| 31.115879 | 31.266094 | 30.894135 | 31.20887 | 2,960,545 | 27.783281 |
A
|
2012-02-29
| 31.330473 | 31.680973 | 31.030043 | 31.201717 | 4,183,655 | 27.776907 |
A
|
2012-03-01
| 31.287554 | 31.67382 | 31.115879 | 31.587982 | 3,324,863 | 28.120773 |
A
|
2012-03-02
| 31.595137 | 31.759657 | 31.072962 | 31.273247 | 2,975,783 | 27.840586 |
A
|
2012-03-05
| 31.18741 | 31.266094 | 30.436338 | 30.600859 | 4,990,860 | 27.242004 |
A
|
2012-03-06
| 30.250359 | 30.422031 | 29.964235 | 30.243204 | 5,251,587 | 26.923615 |
A
|
2012-03-07
| 30.379112 | 31.237482 | 30.278971 | 31.087269 | 4,884,612 | 27.675022 |
A
|
2012-03-08
| 31.402002 | 31.917025 | 30.872675 | 31.67382 | 5,349,028 | 28.197197 |
A
|
2012-03-09
| 31.645206 | 32.238914 | 31.645206 | 31.866953 | 4,278,579 | 28.369129 |
A
|
2012-03-12
| 31.788269 | 31.945637 | 31.030043 | 31.201717 | 3,690,580 | 27.776907 |
A
|
2012-03-13
| 31.444921 | 32.310444 | 31.301861 | 32.267525 | 3,270,901 | 28.725727 |
A
|
2012-03-14
| 32.288982 | 32.353363 | 31.945637 | 32.167381 | 3,831,499 | 28.636581 |
A
|
2012-03-15
| 32.260372 | 32.846924 | 32.081547 | 32.804005 | 2,972,148 | 29.203335 |
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.