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
|
2005-06-16
| 17.703863 | 17.732475 | 17.553648 | 17.575108 | 1,531,229 | 14.741963 |
A
|
2005-06-17
| 17.775393 | 17.7897 | 17.618027 | 17.718168 | 2,990,602 | 14.861961 |
A
|
2005-06-20
| 17.560801 | 17.88269 | 17.546495 | 17.825464 | 2,084,558 | 14.951958 |
A
|
2005-06-21
| 17.775393 | 17.88269 | 17.653791 | 17.653791 | 1,939,306 | 14.807962 |
A
|
2005-06-22
| 17.725323 | 17.811159 | 17.517883 | 17.618027 | 1,993,408 | 14.77796 |
A
|
2005-06-23
| 17.618027 | 17.918455 | 17.596567 | 17.753935 | 3,662,620 | 14.891962 |
A
|
2005-06-24
| 17.725323 | 17.732475 | 17.25322 | 17.260372 | 2,575,535 | 14.477959 |
A
|
2005-06-27
| 17.131617 | 17.138769 | 16.595137 | 16.695278 | 3,339,403 | 14.003964 |
A
|
2005-06-28
| 16.702433 | 16.831186 | 16.652361 | 16.802574 | 2,806,345 | 14.093961 |
A
|
2005-06-29
| 16.773964 | 16.866953 | 16.58083 | 16.616594 | 1,800,065 | 13.93796 |
A
|
2005-06-30
| 16.509298 | 16.595137 | 16.416309 | 16.466381 | 2,410,851 | 13.811967 |
A
|
2005-07-01
| 16.595137 | 16.845493 | 16.545065 | 16.738197 | 2,282,794 | 14.039965 |
A
|
2005-07-05
| 16.638054 | 17.024321 | 16.545065 | 16.895565 | 1,992,430 | 14.171966 |
A
|
2005-07-06
| 16.8598 | 17.195993 | 16.8598 | 16.90987 | 2,280,418 | 14.183961 |
A
|
2005-07-07
| 16.738197 | 17.088697 | 16.545065 | 17.081545 | 3,442,016 | 14.327966 |
A
|
2005-07-08
| 17.131617 | 17.474964 | 17.095852 | 17.410587 | 3,375,611 | 14.603961 |
A
|
2005-07-11
| 17.88269 | 18.719599 | 17.88269 | 18.361946 | 9,869,321 | 15.401961 |
A
|
2005-07-12
| 17.896996 | 18.633762 | 17.896996 | 18.547926 | 3,632,423 | 15.557966 |
A
|
2005-07-13
| 18.433475 | 18.669527 | 18.361946 | 18.547926 | 2,889,806 | 15.557966 |
A
|
2005-07-14
| 18.633762 | 18.776825 | 18.311874 | 18.412018 | 2,061,211 | 15.443967 |
A
|
2005-07-15
| 18.483547 | 18.483547 | 18.197426 | 18.354794 | 2,025,562 | 15.395963 |
A
|
2005-07-18
| 18.311874 | 18.361946 | 18.082975 | 18.361946 | 1,994,666 | 15.401961 |
A
|
2005-07-19
| 18.361946 | 18.655222 | 18.211731 | 18.562231 | 2,267,276 | 15.569956 |
A
|
2005-07-20
| 18.519314 | 18.705294 | 18.311874 | 18.540773 | 3,281,386 | 15.551969 |
A
|
2005-07-21
| 18.540773 | 18.698139 | 18.412018 | 18.490702 | 2,903,506 | 15.509958 |
A
|
2005-07-22
| 18.440628 | 18.454935 | 18.147352 | 18.304722 | 2,015,217 | 15.353964 |
A
|
2005-07-25
| 18.261803 | 18.454935 | 18.226036 | 18.311874 | 1,645,586 | 15.359963 |
A
|
2005-07-26
| 18.311874 | 18.733906 | 18.311874 | 18.583691 | 2,810,679 | 15.58796 |
A
|
2005-07-27
| 18.633762 | 19.048641 | 18.597998 | 18.884121 | 3,298,581 | 15.839966 |
A
|
2005-07-28
| 18.884121 | 18.941345 | 18.776825 | 18.898426 | 1,375,492 | 15.851964 |
A
|
2005-07-29
| 18.826897 | 18.941345 | 18.690987 | 18.76967 | 1,333,412 | 15.743957 |
A
|
2005-08-01
| 18.762518 | 19.134478 | 18.762518 | 18.962805 | 1,878,632 | 15.905963 |
A
|
2005-08-02
| 19.041489 | 19.155937 | 18.969957 | 19.048641 | 1,791,677 | 15.977957 |
A
|
2005-08-03
| 18.891273 | 19.148785 | 18.683834 | 19.148785 | 1,961,114 | 16.06196 |
A
|
2005-08-04
| 19.098713 | 19.105865 | 18.669527 | 18.733906 | 2,370,728 | 15.713964 |
A
|
2005-08-05
| 18.562231 | 18.712446 | 18.469242 | 18.505007 | 1,944,059 | 15.521956 |
A
|
2005-08-08
| 18.483547 | 18.505007 | 18.09013 | 18.111588 | 3,385,537 | 15.19196 |
A
|
2005-08-09
| 18.168814 | 18.383406 | 18.111588 | 18.297567 | 1,702,904 | 15.34796 |
A
|
2005-08-10
| 18.397711 | 18.483547 | 18.011444 | 18.097282 | 1,918,056 | 15.179968 |
A
|
2005-08-11
| 18.097282 | 18.683834 | 18.054363 | 18.683834 | 2,182,278 | 15.671961 |
A
|
2005-08-12
| 18.705294 | 19.070101 | 18.705294 | 18.891273 | 5,382,440 | 15.845963 |
A
|
2005-08-15
| 21.244635 | 22.06724 | 20.994278 | 21.695278 | 31,126,190 | 18.197954 |
A
|
2005-08-16
| 21.137339 | 21.802574 | 21.123034 | 21.802574 | 9,891,269 | 18.287951 |
A
|
2005-08-17
| 21.816881 | 22.281832 | 21.802574 | 22.25322 | 7,127,144 | 18.665955 |
A
|
2005-08-18
| 21.995708 | 22.2103 | 21.959944 | 22.103004 | 7,106,873 | 18.539955 |
A
|
2005-08-19
| 22.103004 | 22.145924 | 21.895565 | 21.924177 | 4,095,860 | 18.389959 |
A
|
2005-08-22
| 21.752504 | 22.031473 | 21.752504 | 21.959944 | 5,358,674 | 18.419952 |
A
|
2005-08-23
| 21.888412 | 22.002861 | 21.638054 | 21.638054 | 9,969,418 | 18.149952 |
A
|
2005-08-24
| 21.459227 | 22.002861 | 21.459227 | 21.566525 | 6,360,481 | 18.089954 |
A
|
2005-08-25
| 21.494993 | 22.23176 | 21.423462 | 22.031473 | 7,599,668 | 18.479958 |
A
|
2005-08-26
| 21.959944 | 22.331903 | 21.959944 | 22.246065 | 6,772,751 | 18.659948 |
A
|
2005-08-29
| 22.031473 | 22.546495 | 22.031473 | 22.360516 | 4,843,231 | 18.755949 |
A
|
2005-08-30
| 22.424892 | 22.947067 | 22.39628 | 22.904148 | 5,935,209 | 19.21195 |
A
|
2005-08-31
| 22.904148 | 23.047211 | 22.711016 | 23.004292 | 3,016,185 | 19.295958 |
A
|
2005-09-01
| 22.825464 | 23.190271 | 22.804007 | 23.097282 | 6,032,650 | 19.373957 |
A
|
2005-09-02
| 23.097282 | 23.175966 | 22.925608 | 22.989986 | 2,614,679 | 19.283957 |
A
|
2005-09-06
| 22.818312 | 23.261803 | 22.818312 | 23.233191 | 3,795,011 | 19.487957 |
A
|
2005-09-07
| 23.09013 | 23.32618 | 23.09013 | 23.240343 | 4,619,691 | 19.493958 |
A
|
2005-09-08
| 23.204578 | 23.283262 | 22.854076 | 23.032904 | 5,094,452 | 19.319948 |
A
|
2005-09-09
| 23.018599 | 23.376251 | 22.975679 | 23.333332 | 3,532,327 | 19.571943 |
A
|
2005-09-12
| 23.447783 | 23.927038 | 23.354794 | 23.834049 | 6,997,829 | 19.991955 |
A
|
2005-09-13
| 23.569386 | 23.762518 | 23.540773 | 23.669527 | 7,495,377 | 19.853951 |
A
|
2005-09-14
| 23.497854 | 23.547926 | 23.297567 | 23.340487 | 3,368,761 | 19.577953 |
A
|
2005-09-15
| 23.533619 | 23.719599 | 23.433475 | 23.62661 | 4,178,342 | 19.817949 |
A
|
2005-09-16
| 23.798283 | 24.320457 | 23.655222 | 24.256081 | 11,215,735 | 20.345953 |
A
|
2005-09-19
| 24.14163 | 24.191702 | 23.898426 | 24.070101 | 3,950,049 | 20.189951 |
A
|
2005-09-20
| 24.191702 | 24.642345 | 24.191702 | 24.341917 | 5,504,765 | 20.41795 |
A
|
2005-09-21
| 24.191702 | 24.306152 | 23.855509 | 24.062946 | 4,228,391 | 20.18395 |
A
|
2005-09-22
| 23.962805 | 24.14163 | 23.690987 | 24.091558 | 5,213,561 | 20.207952 |
A
|
2005-09-23
| 23.962805 | 24.263233 | 23.841202 | 24.098713 | 4,984,289 | 20.213949 |
A
|
2005-09-26
| 24.177397 | 24.306152 | 23.934193 | 24.034334 | 3,827,025 | 20.159948 |
A
|
2005-09-27
| 24.034334 | 24.14163 | 23.898426 | 23.934193 | 3,930,197 | 20.075949 |
A
|
2005-09-28
| 23.998569 | 24.120173 | 23.633762 | 23.76967 | 3,909,227 | 19.937954 |
A
|
2005-09-29
| 23.676682 | 23.834049 | 23.240343 | 23.369099 | 8,579,666 | 19.601952 |
A
|
2005-09-30
| 23.383406 | 23.597998 | 23.340487 | 23.426323 | 6,801,130 | 19.649948 |
A
|
2005-10-03
| 23.483547 | 23.819742 | 23.483547 | 23.597998 | 6,663,847 | 19.793947 |
A
|
2005-10-04
| 23.633762 | 23.712446 | 23.125895 | 23.218884 | 4,797,517 | 19.475954 |
A
|
2005-10-05
| 22.975679 | 22.989986 | 22.267525 | 22.360516 | 5,472,331 | 18.755949 |
A
|
2005-10-06
| 22.446352 | 22.460657 | 22.017166 | 22.224607 | 5,275,493 | 18.641954 |
A
|
2005-10-07
| 22.474964 | 22.804007 | 22.331903 | 22.753935 | 4,799,614 | 19.08596 |
A
|
2005-10-10
| 22.74678 | 22.854076 | 22.39628 | 22.424892 | 3,127,326 | 18.809958 |
A
|
2005-10-11
| 22.446352 | 22.625179 | 22.138769 | 22.195993 | 4,963,459 | 18.617954 |
A
|
2005-10-12
| 22.095852 | 22.246065 | 21.502146 | 21.766809 | 5,462,545 | 18.25795 |
A
|
2005-10-13
| 21.638054 | 21.88126 | 21.53791 | 21.874105 | 3,057,286 | 18.347956 |
A
|
2005-10-14
| 23.676682 | 23.676682 | 21.802574 | 22.124464 | 3,457,114 | 18.557953 |
A
|
2005-10-17
| 22.052933 | 22.131617 | 21.781116 | 22.060085 | 3,112,367 | 18.503956 |
A
|
2005-10-18
| 21.995708 | 22.060085 | 21.759657 | 21.924177 | 3,007,657 | 18.389959 |
A
|
2005-10-19
| 21.924177 | 22.453505 | 21.745352 | 22.303289 | 5,289,613 | 18.707956 |
A
|
2005-10-20
| 22.317596 | 22.60372 | 21.952789 | 22.04578 | 3,658,426 | 18.491955 |
A
|
2005-10-21
| 22.103004 | 22.446352 | 21.974249 | 22.238913 | 3,116,422 | 18.653952 |
A
|
2005-10-24
| 22.238913 | 22.503576 | 22.145924 | 22.296137 | 2,351,995 | 18.701954 |
A
|
2005-10-25
| 22.246065 | 22.453505 | 22.138769 | 22.303289 | 3,410,281 | 18.707956 |
A
|
2005-10-26
| 22.246065 | 22.489269 | 22.153076 | 22.167381 | 2,405,119 | 18.593958 |
A
|
2005-10-27
| 22.031473 | 22.131617 | 21.831186 | 21.866953 | 1,791,817 | 18.341949 |
A
|
2005-10-28
| 21.917025 | 22.2103 | 21.437769 | 22.174536 | 3,328,219 | 18.599958 |
A
|
2005-10-31
| 22.174536 | 22.989986 | 22.138769 | 22.896996 | 4,258,588 | 19.20595 |
A
|
2005-11-01
| 22.896996 | 23.240343 | 22.818312 | 22.982834 | 2,686,537 | 19.277954 |
A
|
2005-11-02
| 22.961372 | 23.512159 | 22.93276 | 23.376251 | 2,457,684 | 19.607948 |
A
|
2005-11-03
| 23.454935 | 23.619455 | 23.319027 | 23.390558 | 2,087,214 | 19.619949 |
A
|
2005-11-04
| 23.361946 | 23.60515 | 23.354794 | 23.46209 | 2,857,652 | 19.679955 |
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.