symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-10-01 00:00:00
| open
float64 0
4,860,000B
⌀ | high
float64 0
5,362,875B
⌀ | low
float64 0
4,124,250B
⌀ | close
float64 0
4,434,750B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
4,434,750B
⌀ |
|---|---|---|---|---|---|---|---|
A
|
1999-11-18
| 32.546494 | 35.765381 | 28.612303 | 31.473534 | 62,546,380 | 26.347031 |
A
|
1999-11-19
| 30.713518 | 30.758226 | 28.478184 | 28.880545 | 15,234,146 | 24.176388 |
A
|
1999-11-22
| 29.551144 | 31.473534 | 28.657009 | 31.473534 | 6,577,870 | 26.347031 |
A
|
1999-11-23
| 30.400572 | 31.205294 | 28.612303 | 28.612303 | 5,975,611 | 23.951849 |
A
|
1999-11-24
| 28.701717 | 29.998213 | 28.612303 | 29.372318 | 4,843,231 | 24.588062 |
A
|
1999-11-26
| 29.238197 | 29.685265 | 29.148785 | 29.461731 | 1,729,466 | 24.662907 |
A
|
1999-11-29
| 29.327612 | 30.355865 | 29.014664 | 30.132332 | 4,074,751 | 25.224287 |
A
|
1999-11-30
| 30.042917 | 30.713518 | 29.282904 | 30.177038 | 4,310,034 | 25.261711 |
A
|
1999-12-01
| 30.177038 | 31.071173 | 29.953505 | 30.713518 | 2,957,329 | 25.710808 |
A
|
1999-12-02
| 31.294706 | 32.188843 | 30.892345 | 31.562946 | 3,069,868 | 26.421881 |
A
|
1999-12-03
| 32.144135 | 32.680614 | 31.697067 | 31.831186 | 3,041,629 | 26.646435 |
A
|
1999-12-06
| 32.367668 | 33.217094 | 32.32296 | 32.725323 | 2,250,780 | 27.394922 |
A
|
1999-12-07
| 32.725323 | 32.904148 | 31.697067 | 32.367668 | 2,215,970 | 27.095528 |
A
|
1999-12-08
| 32.367668 | 32.635906 | 32.054722 | 32.32296 | 1,887,859 | 27.058098 |
A
|
1999-12-09
| 32.367668 | 32.859444 | 32.367668 | 32.770027 | 2,029,057 | 27.432344 |
A
|
1999-12-10
| 32.680614 | 32.859444 | 32.010014 | 32.010014 | 1,664,738 | 26.796124 |
A
|
1999-12-13
| 32.546494 | 33.082977 | 31.741774 | 32.546494 | 4,020,508 | 27.24522 |
A
|
1999-12-14
| 32.457081 | 32.457081 | 30.087626 | 30.758226 | 2,328,928 | 25.748234 |
A
|
1999-12-15
| 30.042917 | 30.266453 | 29.327612 | 29.819386 | 2,917,766 | 24.962313 |
A
|
1999-12-16
| 30.042917 | 33.798283 | 30.042917 | 33.798283 | 2,583,923 | 28.293119 |
A
|
1999-12-17
| 33.17239 | 33.70887 | 32.501789 | 32.859444 | 3,708,055 | 27.507195 |
A
|
1999-12-20
| 33.082977 | 33.574749 | 32.993561 | 33.530045 | 1,196,828 | 28.068562 |
A
|
1999-12-21
| 33.395924 | 33.395924 | 32.904148 | 33.351215 | 2,259,448 | 27.918863 |
A
|
1999-12-22
| 33.351215 | 34.021816 | 33.127682 | 34.021816 | 1,905,754 | 28.480232 |
A
|
1999-12-23
| 33.977112 | 35.765381 | 33.932404 | 35.586552 | 2,159,491 | 29.790098 |
A
|
1999-12-27
| 35.720673 | 38.045422 | 35.452431 | 37.777184 | 2,029,616 | 31.623922 |
A
|
1999-12-28
| 38.805435 | 43.991417 | 38.581902 | 43.991417 | 3,560,007 | 36.825966 |
A
|
1999-12-29
| 45.064377 | 56.554005 | 45.019672 | 51.502148 | 10,518,552 | 43.113312 |
A
|
1999-12-30
| 54.363377 | 57.224606 | 53.111588 | 56.688126 | 6,671,116 | 47.454594 |
A
|
1999-12-31
| 56.866955 | 57.179901 | 54.542202 | 55.302216 | 1,931,197 | 46.294426 |
A
|
2000-01-03
| 56.330471 | 56.464592 | 48.193848 | 51.502148 | 4,674,353 | 43.113312 |
A
|
2000-01-04
| 48.730328 | 49.266811 | 46.316166 | 47.567955 | 4,765,083 | 39.819946 |
A
|
2000-01-05
| 47.389126 | 47.567955 | 43.141991 | 44.61731 | 5,758,642 | 37.349903 |
A
|
2000-01-06
| 44.08083 | 44.349072 | 41.577251 | 42.918453 | 2,534,434 | 35.927757 |
A
|
2000-01-07
| 42.247852 | 47.165592 | 42.203148 | 46.494991 | 2,819,626 | 38.921734 |
A
|
2000-01-10
| 49.356224 | 49.803291 | 48.327969 | 49.311516 | 2,148,446 | 41.279495 |
A
|
2000-01-11
| 49.311516 | 49.311516 | 47.523247 | 48.640915 | 1,855,985 | 40.718136 |
A
|
2000-01-12
| 48.640915 | 48.640915 | 45.82439 | 47.657368 | 1,429,874 | 39.894779 |
A
|
2000-01-13
| 48.909157 | 49.937412 | 47.2103 | 48.372677 | 1,134,337 | 40.493595 |
A
|
2000-01-14
| 47.92561 | 49.624462 | 47.92561 | 48.909157 | 1,316,916 | 40.942684 |
A
|
2000-01-18
| 49.087982 | 52.12804 | 48.730328 | 51.144493 | 2,101,753 | 42.813919 |
A
|
2000-01-19
| 51.502148 | 51.502148 | 49.937412 | 50.071529 | 2,624,885 | 41.915718 |
A
|
2000-01-20
| 50.608009 | 50.697426 | 48.28326 | 48.730328 | 2,007,947 | 40.792988 |
A
|
2000-01-21
| 49.445637 | 49.624462 | 47.523247 | 49.177395 | 1,918,336 | 41.167233 |
A
|
2000-01-24
| 48.998569 | 51.368027 | 48.640915 | 48.998569 | 2,095,882 | 41.017536 |
A
|
2000-01-25
| 49.177395 | 49.803291 | 47.523247 | 48.417381 | 1,153,769 | 40.530998 |
A
|
2000-01-26
| 48.59621 | 49.535049 | 48.551502 | 48.864449 | 1,022,357 | 40.905258 |
A
|
2000-01-27
| 49.982117 | 50.429184 | 48.104435 | 48.953861 | 868,577 | 40.980091 |
A
|
2000-01-28
| 49.713879 | 49.713879 | 48.238556 | 48.685623 | 1,609,238 | 40.755554 |
A
|
2000-01-31
| 48.327969 | 48.372677 | 46.316166 | 47.344421 | 1,040,392 | 39.632816 |
A
|
2000-02-01
| 47.389126 | 51.502148 | 47.389126 | 50.786839 | 1,404,291 | 42.514511 |
A
|
2000-02-02
| 51.412731 | 54.721031 | 51.189198 | 54.721031 | 1,945,177 | 45.807911 |
A
|
2000-02-03
| 53.782188 | 55.615166 | 52.798641 | 55.615166 | 1,779,514 | 46.556404 |
A
|
2000-02-04
| 55.615166 | 55.615166 | 53.648067 | 54.542202 | 1,145,661 | 45.658211 |
A
|
2000-02-07
| 55.570457 | 57.224606 | 54.542202 | 56.866955 | 1,274,277 | 47.604286 |
A
|
2000-02-08
| 57.761086 | 58.789341 | 55.972816 | 56.5093 | 1,169,707 | 47.30489 |
A
|
2000-02-09
| 55.525749 | 56.285767 | 54.139843 | 54.184547 | 1,182,848 | 45.358814 |
A
|
2000-02-10
| 55.078686 | 56.375179 | 53.871601 | 54.855148 | 1,066,814 | 45.920181 |
A
|
2000-02-11
| 54.721031 | 54.944565 | 53.513947 | 53.916309 | 751,705 | 45.134258 |
A
|
2000-02-14
| 53.826897 | 55.033978 | 53.513947 | 54.676323 | 837,682 | 45.770462 |
A
|
2000-02-15
| 54.765736 | 59.370529 | 54.765736 | 58.565807 | 2,017,594 | 49.026432 |
A
|
2000-02-16
| 57.224606 | 58.565807 | 56.777538 | 57.939915 | 1,801,742 | 48.502483 |
A
|
2000-02-17
| 57.939915 | 69.384834 | 55.525749 | 69.384834 | 944,908 | 58.083206 |
A
|
2000-02-18
| 63.304722 | 68.580116 | 62.991776 | 67.060089 | 4,060,072 | 56.137123 |
A
|
2000-02-22
| 68.669525 | 69.653076 | 64.377686 | 65.450645 | 2,227,993 | 54.789845 |
A
|
2000-02-23
| 65.540054 | 71.888412 | 65.540054 | 70.815453 | 1,690,042 | 59.280823 |
A
|
2000-02-24
| 72.514305 | 82.573318 | 71.888412 | 76.359085 | 2,956,351 | 63.921474 |
A
|
2000-02-25
| 73.944923 | 81.500359 | 73.855507 | 77.342628 | 2,048,210 | 64.744812 |
A
|
2000-02-28
| 77.342628 | 78.102646 | 70.278969 | 72.246063 | 1,675,363 | 60.478413 |
A
|
2000-02-29
| 72.559013 | 76.448502 | 72.469597 | 74.302574 | 958,049 | 62.199932 |
A
|
2000-03-01
| 74.749641 | 79.935623 | 74.570816 | 78.057938 | 1,037,875 | 65.34362 |
A
|
2000-03-02
| 78.63913 | 78.68383 | 73.319031 | 75.319656 | 1,188,300 | 63.051342 |
A
|
2000-03-03
| 75.062592 | 79.935623 | 75.062592 | 77.25322 | 1,215,841 | 64.669975 |
A
|
2000-03-06
| 80.829758 | 115.879829 | 80.472099 | 113.73391 | 5,693,495 | 95.208572 |
A
|
2000-03-07
| 111.587982 | 115.16452 | 93.705292 | 101.573677 | 7,710,809 | 85.029022 |
A
|
2000-03-08
| 104.434906 | 108.726753 | 100.143059 | 108.726753 | 3,953,963 | 91.017006 |
A
|
2000-03-09
| 105.150215 | 110.157372 | 103.719597 | 109.442062 | 2,514,583 | 91.615822 |
A
|
2000-03-10
| 109.442062 | 110.783264 | 100.143059 | 101.573677 | 2,479,353 | 85.029022 |
A
|
2000-03-13
| 93.034691 | 99.383049 | 92.632332 | 93.884117 | 2,626,702 | 78.592003 |
A
|
2000-03-14
| 95.13591 | 97.28183 | 85.032188 | 86.820457 | 3,522,960 | 72.678894 |
A
|
2000-03-15
| 91.648781 | 91.648781 | 81.008583 | 81.723892 | 3,046,242 | 68.412437 |
A
|
2000-03-16
| 82.975677 | 87.982834 | 80.114449 | 84.451004 | 2,769,578 | 70.695358 |
A
|
2000-03-17
| 85.345139 | 90.844063 | 84.495705 | 86.641632 | 1,563,803 | 72.529182 |
A
|
2000-03-20
| 86.149857 | 86.909874 | 80.829758 | 81.366234 | 1,420,648 | 68.113045 |
A
|
2000-03-21
| 79.220314 | 82.260368 | 75.643776 | 82.260368 | 2,528,283 | 68.861542 |
A
|
2000-03-22
| 81.232117 | 86.507507 | 78.013229 | 85.434547 | 1,967,965 | 71.518715 |
A
|
2000-03-23
| 85.30043 | 88.51931 | 83.690987 | 85.613373 | 1,951,888 | 71.668396 |
A
|
2000-03-24
| 84.942772 | 86.552216 | 83.154503 | 85.836906 | 1,230,520 | 71.855515 |
A
|
2000-03-27
| 84.540413 | 85.479256 | 80.963875 | 81.723892 | 846,769 | 68.412437 |
A
|
2000-03-28
| 81.545067 | 87.222816 | 81.187408 | 85.211014 | 1,392,548 | 71.331581 |
A
|
2000-03-29
| 85.121605 | 86.552216 | 78.68383 | 80.114449 | 1,250,371 | 67.065155 |
A
|
2000-03-30
| 77.387337 | 80.472099 | 70.904861 | 75.1073 | 2,034,230 | 62.8736 |
A
|
2000-03-31
| 75.822601 | 75.822601 | 64.377686 | 74.391991 | 3,732,940 | 62.274799 |
A
|
2000-04-03
| 73.676682 | 73.855507 | 65.629471 | 70.100143 | 2,030,875 | 58.682018 |
A
|
2000-04-04
| 70.100143 | 73.229614 | 58.655224 | 66.881256 | 3,519,884 | 55.987427 |
A
|
2000-04-05
| 66.34478 | 71.441345 | 64.467094 | 69.340126 | 2,109,163 | 58.045803 |
A
|
2000-04-06
| 70.368385 | 75.1073 | 69.429543 | 75.1073 | 1,375,073 | 62.8736 |
A
|
2000-04-07
| 76.895561 | 89.413445 | 76.582619 | 87.267525 | 2,975,224 | 73.053139 |
A
|
2000-04-10
| 87.267525 | 87.267525 | 75.375534 | 76.627327 | 2,956,071 | 64.146019 |
A
|
2000-04-11
| 72.246063 | 75.017883 | 71.217812 | 72.201363 | 1,896,107 | 60.440979 |
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.