symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-14 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 -654.36
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
A
|
2005-01-24
| 15.608011 | 15.636624 | 15.329041 | 15.336195 | 4,936,757 | 12.86397 |
A
|
2005-01-25
| 15.386266 | 15.736767 | 15.343348 | 15.593705 | 2,952,716 | 13.079967 |
A
|
2005-01-26
| 15.672389 | 15.786838 | 15.608011 | 15.736767 | 2,882,396 | 13.199969 |
A
|
2005-01-27
| 15.672389 | 15.901288 | 15.522175 | 15.736767 | 2,677,310 | 13.199969 |
A
|
2005-01-28
| 15.665236 | 15.772532 | 15.386266 | 15.457797 | 2,934,122 | 12.965966 |
A
|
2005-01-31
| 15.693848 | 15.915594 | 15.665236 | 15.815451 | 2,656,899 | 13.265968 |
A
|
2005-02-01
| 15.74392 | 16.130186 | 15.74392 | 16.108727 | 2,836,542 | 13.511969 |
A
|
2005-02-02
| 16.115879 | 16.287554 | 15.987124 | 16.237482 | 2,423,992 | 13.619967 |
A
|
2005-02-03
| 16.108727 | 16.23033 | 15.629471 | 15.808298 | 2,773,912 | 13.259967 |
A
|
2005-02-04
| 15.772532 | 16.080114 | 15.751073 | 16.058655 | 3,140,467 | 13.469966 |
A
|
2005-02-07
| 16.309013 | 16.602289 | 16.237482 | 16.53791 | 3,863,653 | 13.871967 |
A
|
2005-02-08
| 16.545065 | 17.160229 | 16.487841 | 16.988556 | 4,378,396 | 14.249963 |
A
|
2005-02-09
| 17.017166 | 17.017166 | 16.423462 | 16.516453 | 2,506,894 | 13.853966 |
A
|
2005-02-10
| 16.516453 | 16.67382 | 16.444921 | 16.480686 | 1,859,620 | 13.823966 |
A
|
2005-02-11
| 16.437769 | 17.038628 | 16.316166 | 16.967096 | 2,784,816 | 14.231966 |
A
|
2005-02-14
| 16.838341 | 17.188841 | 16.759657 | 17.181688 | 3,926,842 | 14.411963 |
A
|
2005-02-15
| 16.773964 | 17.546495 | 16.67382 | 17.446352 | 9,975,569 | 14.633965 |
A
|
2005-02-16
| 17.296137 | 17.353361 | 16.952789 | 17.11731 | 3,941,521 | 14.357963 |
A
|
2005-02-17
| 17.002861 | 17.281832 | 16.917025 | 16.952789 | 3,459,351 | 14.219963 |
A
|
2005-02-18
| 16.959944 | 17.002861 | 16.788269 | 16.8598 | 2,814,593 | 14.141965 |
A
|
2005-02-22
| 16.752504 | 17.167381 | 16.702433 | 16.795422 | 2,407,775 | 14.087965 |
A
|
2005-02-23
| 16.845493 | 16.88126 | 16.359083 | 16.437769 | 4,493,312 | 13.787967 |
A
|
2005-02-24
| 16.380545 | 16.623749 | 16.309013 | 16.587982 | 5,444,930 | 13.913965 |
A
|
2005-02-25
| 16.638054 | 16.888412 | 16.480686 | 16.845493 | 4,985,128 | 14.129965 |
A
|
2005-02-28
| 16.845493 | 17.217455 | 16.845493 | 17.167381 | 3,712,808 | 14.399963 |
A
|
2005-03-01
| 17.203148 | 17.589413 | 17.203148 | 17.510731 | 4,375,600 | 14.687963 |
A
|
2005-03-02
| 17.381973 | 17.58226 | 17.238913 | 17.410587 | 2,401,345 | 14.603961 |
A
|
2005-03-03
| 17.410587 | 17.632332 | 17.296137 | 17.474964 | 2,720,508 | 14.657961 |
A
|
2005-03-04
| 17.532188 | 17.575108 | 17.167381 | 17.246065 | 2,358,426 | 14.465965 |
A
|
2005-03-07
| 17.288984 | 17.796852 | 17.203148 | 17.703863 | 3,172,621 | 14.849961 |
A
|
2005-03-08
| 17.60372 | 17.875536 | 17.274677 | 17.424892 | 3,214,841 | 14.615965 |
A
|
2005-03-09
| 17.317596 | 17.539343 | 17.131617 | 17.174536 | 3,013,109 | 14.405967 |
A
|
2005-03-10
| 17.153076 | 17.260372 | 16.902718 | 17.103004 | 2,554,845 | 14.345962 |
A
|
2005-03-11
| 17.06724 | 17.203148 | 16.638054 | 16.695278 | 2,290,483 | 14.003964 |
A
|
2005-03-14
| 16.666668 | 16.995708 | 16.630901 | 16.93133 | 3,095,172 | 14.201962 |
A
|
2005-03-15
| 16.945637 | 17.088697 | 16.616594 | 16.638054 | 2,158,792 | 13.955962 |
A
|
2005-03-16
| 16.595137 | 16.795422 | 16.008583 | 16.115879 | 5,131,918 | 13.517963 |
A
|
2005-03-17
| 16.094421 | 16.287554 | 16.072962 | 16.20887 | 2,967,674 | 13.595964 |
A
|
2005-03-18
| 16.108727 | 16.158798 | 15.844063 | 15.987124 | 9,052,889 | 13.409967 |
A
|
2005-03-21
| 15.915594 | 16.337626 | 15.894134 | 16.151646 | 3,086,225 | 13.547965 |
A
|
2005-03-22
| 16.201717 | 16.309013 | 15.987124 | 16.151646 | 3,907,829 | 13.547965 |
A
|
2005-03-23
| 16.165951 | 16.237482 | 16.094421 | 16.115879 | 3,152,770 | 13.517963 |
A
|
2005-03-24
| 16.115879 | 16.301861 | 16.094421 | 16.173103 | 3,457,114 | 13.565963 |
A
|
2005-03-28
| 16.237482 | 16.273247 | 16.058655 | 16.101574 | 2,359,964 | 13.505962 |
A
|
2005-03-29
| 16.101574 | 16.266094 | 16.001431 | 16.080114 | 4,043,156 | 13.487967 |
A
|
2005-03-30
| 15.915594 | 15.979971 | 15.565093 | 15.9299 | 5,543,070 | 13.361966 |
A
|
2005-03-31
| 15.937053 | 15.987124 | 15.701001 | 15.879828 | 3,786,343 | 13.319963 |
A
|
2005-04-01
| 16.02289 | 16.115879 | 15.765379 | 15.786838 | 4,717,831 | 13.241968 |
A
|
2005-04-04
| 15.686695 | 15.686695 | 15.221745 | 15.314735 | 6,827,133 | 12.845968 |
A
|
2005-04-05
| 15.343348 | 15.364807 | 15.078684 | 15.27897 | 5,839,166 | 12.815967 |
A
|
2005-04-06
| 15.271817 | 15.55794 | 15.271817 | 15.493562 | 2,994,656 | 12.995969 |
A
|
2005-04-07
| 15.450644 | 15.479256 | 15.293276 | 15.436338 | 4,072,374 | 12.947969 |
A
|
2005-04-08
| 15.414878 | 15.550787 | 15.286123 | 15.286123 | 2,677,869 | 12.821967 |
A
|
2005-04-11
| 15.264664 | 15.286123 | 15.028612 | 15.121602 | 4,180,300 | 12.683969 |
A
|
2005-04-12
| 15.021459 | 15.350501 | 14.878398 | 15.27897 | 3,661,362 | 12.815967 |
A
|
2005-04-13
| 15.200286 | 15.343348 | 14.842632 | 14.885551 | 3,277,751 | 12.485967 |
A
|
2005-04-14
| 14.885551 | 15.028612 | 14.749642 | 14.785408 | 2,925,595 | 12.401969 |
A
|
2005-04-15
| 14.642346 | 14.685265 | 14.384835 | 14.592275 | 4,777,805 | 12.239971 |
A
|
2005-04-18
| 14.570815 | 14.871245 | 14.570815 | 14.785408 | 3,426,917 | 12.401969 |
A
|
2005-04-19
| 14.792561 | 14.964235 | 14.778255 | 14.856938 | 3,607,819 | 12.461969 |
A
|
2005-04-20
| 14.90701 | 15.021459 | 14.635193 | 14.670959 | 2,722,046 | 12.305971 |
A
|
2005-04-21
| 14.792561 | 15.293276 | 14.792561 | 15.243205 | 3,089,300 | 12.785971 |
A
|
2005-04-22
| 15.178827 | 15.257511 | 14.957082 | 15.09299 | 2,963,061 | 12.659968 |
A
|
2005-04-25
| 15.150215 | 15.379113 | 15.014306 | 15.250358 | 3,068,470 | 12.791965 |
A
|
2005-04-26
| 15.221745 | 15.507868 | 15.164521 | 15.264664 | 2,782,160 | 12.803971 |
A
|
2005-04-27
| 15.221745 | 15.343348 | 14.985694 | 15.18598 | 2,429,724 | 12.737968 |
A
|
2005-04-28
| 15.09299 | 15.150215 | 14.771102 | 14.771102 | 2,629,358 | 12.389972 |
A
|
2005-04-29
| 14.878398 | 14.914163 | 14.620887 | 14.842632 | 3,612,432 | 12.449967 |
A
|
2005-05-02
| 14.842632 | 15.042918 | 14.821173 | 15 | 2,168,717 | 12.581965 |
A
|
2005-05-03
| 14.949928 | 15.243205 | 14.942775 | 15.150215 | 2,257,351 | 12.707972 |
A
|
2005-05-04
| 15.164521 | 15.321888 | 15.107296 | 15.200286 | 3,982,762 | 12.749968 |
A
|
2005-05-05
| 15.150215 | 15.343348 | 15.014306 | 15.078684 | 3,583,214 | 12.647967 |
A
|
2005-05-06
| 15.128755 | 15.422031 | 15.114449 | 15.379113 | 2,177,525 | 12.89997 |
A
|
2005-05-09
| 15.307582 | 15.722461 | 15.243205 | 15.658083 | 2,781,041 | 13.133966 |
A
|
2005-05-10
| 15.500715 | 15.679542 | 15.450644 | 15.636624 | 2,695,484 | 13.115968 |
A
|
2005-05-11
| 15.629471 | 15.901288 | 15.593705 | 15.879828 | 2,972,987 | 13.319963 |
A
|
2005-05-12
| 15.915594 | 16.244635 | 15.500715 | 15.715308 | 5,483,795 | 13.181966 |
A
|
2005-05-13
| 15.736767 | 15.944206 | 15.643777 | 15.729614 | 4,460,599 | 13.19397 |
A
|
2005-05-16
| 15.629471 | 15.665236 | 15.293276 | 15.422031 | 6,348,598 | 12.935969 |
A
|
2005-05-17
| 15.665236 | 16.165951 | 15.171674 | 16.080114 | 6,143,371 | 13.487967 |
A
|
2005-05-18
| 16.051502 | 16.58083 | 15.901288 | 16.39485 | 3,796,129 | 13.751966 |
A
|
2005-05-19
| 16.39485 | 16.53791 | 16.344778 | 16.502146 | 2,144,672 | 13.841965 |
A
|
2005-05-20
| 16.523605 | 16.781116 | 16.323318 | 16.745352 | 2,361,781 | 14.045966 |
A
|
2005-05-23
| 16.680973 | 16.945637 | 16.666668 | 16.902718 | 3,203,517 | 14.177966 |
A
|
2005-05-24
| 16.809729 | 17.153076 | 16.759657 | 17.088697 | 2,963,201 | 14.333966 |
A
|
2005-05-25
| 16.959944 | 16.988556 | 16.702433 | 16.831186 | 2,130,552 | 14.117967 |
A
|
2005-05-26
| 16.838341 | 17.060085 | 16.838341 | 16.995708 | 1,806,915 | 14.255967 |
A
|
2005-05-27
| 16.988556 | 17.138769 | 16.93133 | 17.103004 | 1,156,286 | 14.345962 |
A
|
2005-05-31
| 16.988556 | 17.274677 | 16.959944 | 17.174536 | 2,871,632 | 14.405967 |
A
|
2005-06-01
| 17.174536 | 17.439199 | 17.131617 | 17.296137 | 1,969,363 | 14.507969 |
A
|
2005-06-02
| 17.153076 | 17.403433 | 17.138769 | 17.303289 | 2,222,680 | 14.51396 |
A
|
2005-06-03
| 17.310444 | 17.310444 | 17.131617 | 17.2103 | 1,688,644 | 14.435958 |
A
|
2005-06-06
| 17.489269 | 17.703863 | 17.346209 | 17.539343 | 4,541,962 | 14.711967 |
A
|
2005-06-07
| 17.525036 | 17.668097 | 17.260372 | 17.324751 | 2,777,546 | 14.531962 |
A
|
2005-06-08
| 17.446352 | 17.646639 | 17.374821 | 17.489269 | 2,163,685 | 14.669958 |
A
|
2005-06-09
| 17.439199 | 17.696711 | 17.403433 | 17.668097 | 3,957,598 | 14.819966 |
A
|
2005-06-10
| 17.696711 | 17.782545 | 17.489269 | 17.525036 | 1,914,841 | 14.699964 |
A
|
2005-06-13
| 17.489269 | 17.711016 | 17.453505 | 17.646639 | 2,105,528 | 14.80196 |
A
|
2005-06-14
| 17.639484 | 17.739628 | 17.575108 | 17.668097 | 1,577,224 | 14.819966 |
A
|
2005-06-15
| 17.725323 | 17.825464 | 17.503576 | 17.632332 | 1,674,664 | 14.789963 |
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.