symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-08 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
⌀ |
|---|---|---|---|---|---|---|---|
Z
|
2021-12-23
| 62.139999 | 64.309998 | 62.060001 | 63.740002 | 3,144,100 | 63.740002 |
Z
|
2021-12-27
| 63.5 | 63.799999 | 62.169998 | 62.389999 | 3,858,000 | 62.389999 |
Z
|
2021-12-28
| 61.84 | 63.279999 | 60.91 | 61.73 | 3,333,700 | 61.73 |
Z
|
2021-12-29
| 61.700001 | 61.900002 | 60.110001 | 60.970001 | 2,290,600 | 60.970001 |
Z
|
2021-12-30
| 61.106998 | 63.330002 | 60.689999 | 62.830002 | 3,067,100 | 62.830002 |
Z
|
2021-12-31
| 62.240002 | 64.269997 | 62.200001 | 63.849998 | 3,334,700 | 63.849998 |
Z
|
2022-01-03
| 64.480003 | 64.749001 | 61.91 | 63.439999 | 3,991,400 | 63.439999 |
Z
|
2022-01-04
| 64.239998 | 64.75 | 60.259998 | 62.25 | 5,064,800 | 62.25 |
Z
|
2022-01-05
| 61.790001 | 63.439999 | 57.540001 | 58.34 | 4,277,900 | 58.34 |
Z
|
2022-01-06
| 58.049999 | 59.16 | 54.560001 | 57.34 | 4,966,200 | 57.34 |
Z
|
2022-01-07
| 57 | 58.75 | 55.688999 | 56.68 | 3,471,800 | 56.68 |
Z
|
2022-01-10
| 55.900002 | 57.189999 | 54.75 | 56.540001 | 3,526,000 | 56.540001 |
Z
|
2022-01-11
| 56.75 | 58.848999 | 56.360001 | 58.349998 | 2,930,900 | 58.349998 |
Z
|
2022-01-12
| 59 | 59.330002 | 56.771 | 57.07 | 2,539,600 | 57.07 |
Z
|
2022-01-13
| 57.02 | 58.25 | 56.009998 | 56.599998 | 2,444,800 | 56.599998 |
Z
|
2022-01-14
| 56.25 | 56.669998 | 53.540001 | 55.349998 | 4,512,700 | 55.349998 |
Z
|
2022-01-18
| 54.009998 | 55.41 | 53.540001 | 54.07 | 3,971,200 | 54.07 |
Z
|
2022-01-19
| 54.150002 | 55.740002 | 53.560001 | 54.220001 | 2,598,600 | 54.220001 |
Z
|
2022-01-20
| 55.380001 | 56.860001 | 53.77 | 53.860001 | 3,062,700 | 53.860001 |
Z
|
2022-01-21
| 53.310001 | 53.439999 | 50.521999 | 51.099998 | 4,662,200 | 51.099998 |
Z
|
2022-01-24
| 49.049999 | 53.360001 | 47.959999 | 53.290001 | 6,595,900 | 53.290001 |
Z
|
2022-01-25
| 51.943001 | 53 | 49.521999 | 49.59 | 4,333,100 | 49.59 |
Z
|
2022-01-26
| 50.860001 | 51.82 | 47.380001 | 47.709999 | 5,204,700 | 47.709999 |
Z
|
2022-01-27
| 48.400002 | 48.566002 | 46.584999 | 46.779999 | 3,678,300 | 46.779999 |
Z
|
2022-01-28
| 46.700001 | 47.43 | 44.797001 | 47.419998 | 5,405,800 | 47.419998 |
Z
|
2022-01-31
| 47.630001 | 50.509998 | 47.630001 | 50.48 | 5,561,800 | 50.48 |
Z
|
2022-02-01
| 51 | 51.59 | 49.849998 | 51.400002 | 6,308,100 | 51.400002 |
Z
|
2022-02-02
| 51.490002 | 51.59 | 48.540001 | 49.09 | 4,006,200 | 49.09 |
Z
|
2022-02-03
| 48.290001 | 49.369999 | 47.349998 | 47.529999 | 2,910,000 | 47.529999 |
Z
|
2022-02-04
| 47.18 | 49.57 | 46.549999 | 48.939999 | 3,048,200 | 48.939999 |
Z
|
2022-02-07
| 49.040001 | 50.580002 | 48.41 | 48.419998 | 3,235,700 | 48.419998 |
Z
|
2022-02-08
| 47.68 | 49.259998 | 47.169998 | 48.849998 | 3,793,600 | 48.849998 |
Z
|
2022-02-09
| 49.759998 | 50.014999 | 49.02 | 49.66 | 4,767,300 | 49.66 |
Z
|
2022-02-10
| 49.41 | 50.77 | 48.279999 | 48.790001 | 13,661,300 | 48.790001 |
Z
|
2022-02-11
| 56.02 | 58.25 | 53.32 | 55.400002 | 50,184,000 | 55.400002 |
Z
|
2022-02-14
| 55.669998 | 61.307999 | 55.087002 | 58.07 | 24,359,700 | 58.07 |
Z
|
2022-02-15
| 59 | 65.559998 | 58.84 | 65.160004 | 19,912,900 | 65.160004 |
Z
|
2022-02-16
| 64.059998 | 64.837997 | 62.139999 | 64.019997 | 9,188,300 | 64.019997 |
Z
|
2022-02-17
| 63.200001 | 65.879997 | 62.360001 | 62.68 | 5,708,400 | 62.68 |
Z
|
2022-02-18
| 62.459999 | 63.18 | 60.330002 | 60.810001 | 4,524,300 | 60.810001 |
Z
|
2022-02-22
| 59.57 | 60.674999 | 58.009998 | 58.459999 | 5,453,300 | 58.459999 |
Z
|
2022-02-23
| 58.509998 | 59.150002 | 54.450001 | 54.549999 | 5,540,000 | 54.549999 |
Z
|
2022-02-24
| 52.290001 | 57.919998 | 51.810001 | 57.709999 | 4,573,400 | 57.709999 |
Z
|
2022-02-25
| 57.849998 | 57.970001 | 55.580002 | 57.790001 | 2,757,700 | 57.790001 |
Z
|
2022-02-28
| 57.240002 | 58.630001 | 56.360001 | 57.52 | 3,927,700 | 57.52 |
Z
|
2022-03-01
| 57.200001 | 58.959999 | 56.737999 | 57.610001 | 2,777,900 | 57.610001 |
Z
|
2022-03-02
| 57.5 | 57.77 | 55.509998 | 56.09 | 2,534,800 | 56.09 |
Z
|
2022-03-03
| 56.25 | 56.990002 | 53.580002 | 53.799999 | 2,447,200 | 53.799999 |
Z
|
2022-03-04
| 53.709999 | 55 | 51.075001 | 51.709999 | 3,990,200 | 51.709999 |
Z
|
2022-03-07
| 51.465 | 52.435001 | 49.299999 | 49.57 | 4,501,100 | 49.57 |
Z
|
2022-03-08
| 48.150002 | 50.188 | 46.970001 | 47.650002 | 5,412,100 | 47.650002 |
Z
|
2022-03-09
| 48.68 | 51.09 | 48.32 | 51.040001 | 3,540,700 | 51.040001 |
Z
|
2022-03-10
| 50.169998 | 50.419998 | 48.919998 | 49.860001 | 2,529,900 | 49.860001 |
Z
|
2022-03-11
| 50.299999 | 50.639999 | 48.029999 | 48.099998 | 2,700,800 | 48.099998 |
Z
|
2022-03-14
| 48 | 48.580002 | 45.34 | 46.130001 | 3,427,300 | 46.130001 |
Z
|
2022-03-15
| 46.580002 | 47.380001 | 45.59 | 47.080002 | 2,692,900 | 47.080002 |
Z
|
2022-03-16
| 48.57 | 50.735001 | 48.099998 | 50.689999 | 3,726,800 | 50.689999 |
Z
|
2022-03-17
| 50.48 | 53.080002 | 49.880001 | 52.990002 | 4,732,500 | 52.990002 |
Z
|
2022-03-18
| 52.889999 | 55.200001 | 52.400002 | 54.990002 | 4,871,500 | 54.990002 |
Z
|
2022-03-21
| 54.990002 | 54.990002 | 51.630001 | 53.330002 | 4,664,300 | 53.330002 |
Z
|
2022-03-22
| 53.560001 | 56.98 | 53.400002 | 55.639999 | 3,377,800 | 55.639999 |
Z
|
2022-03-23
| 54.529999 | 56.360001 | 53.25 | 54.509998 | 3,082,000 | 54.509998 |
Z
|
2022-03-24
| 54.52 | 55.349998 | 52.82 | 55.16 | 2,932,400 | 55.16 |
Z
|
2022-03-25
| 55.23 | 55.490002 | 51.599998 | 52.040001 | 4,822,900 | 52.040001 |
Z
|
2022-03-28
| 52.200001 | 53.139999 | 51.032001 | 52.799999 | 3,001,000 | 52.799999 |
Z
|
2022-03-29
| 53.16 | 55.84 | 53.108002 | 55.439999 | 2,706,500 | 55.439999 |
Z
|
2022-03-30
| 54.200001 | 55.700001 | 51.810001 | 52.52 | 4,131,400 | 52.52 |
Z
|
2022-03-31
| 53 | 53.060001 | 49.259998 | 49.290001 | 6,544,200 | 49.290001 |
Z
|
2022-04-01
| 49.52 | 50.139999 | 48.299999 | 48.93 | 3,299,500 | 48.93 |
Z
|
2022-04-04
| 49.549999 | 54.290001 | 49.259998 | 53.32 | 4,349,100 | 53.32 |
Z
|
2022-04-05
| 53.240002 | 53.52 | 51.244999 | 52.07 | 3,483,000 | 52.07 |
Z
|
2022-04-06
| 50.849998 | 51.530998 | 48.009998 | 49.200001 | 4,167,400 | 49.200001 |
Z
|
2022-04-07
| 48.720001 | 49.459999 | 46.75 | 48.5 | 2,962,200 | 48.5 |
Z
|
2022-04-08
| 48 | 48.970001 | 46.75 | 47.68 | 2,394,200 | 47.68 |
Z
|
2022-04-11
| 46.919998 | 49.384998 | 46.380001 | 48.970001 | 2,170,600 | 48.970001 |
Z
|
2022-04-12
| 49.709999 | 50.400002 | 46.849998 | 47.349998 | 3,564,300 | 47.349998 |
Z
|
2022-04-13
| 47.43 | 49.209999 | 46.650002 | 48.75 | 2,723,100 | 48.75 |
Z
|
2022-04-14
| 48.91 | 49.5 | 47.779999 | 48.41 | 2,272,200 | 48.41 |
Z
|
2022-04-18
| 48.27 | 48.27 | 46 | 46.220001 | 3,143,800 | 46.220001 |
Z
|
2022-04-19
| 46.459999 | 48.935001 | 46.25 | 48.34 | 3,245,600 | 48.34 |
Z
|
2022-04-20
| 48.450001 | 48.529999 | 45.244999 | 45.259998 | 4,070,900 | 45.259998 |
Z
|
2022-04-21
| 45.650002 | 46.115002 | 42.77 | 43.419998 | 4,420,200 | 43.419998 |
Z
|
2022-04-22
| 43.32 | 44.16 | 41.904999 | 42.860001 | 3,038,200 | 42.860001 |
Z
|
2022-04-25
| 42.290001 | 44.57 | 42.049999 | 43.939999 | 4,329,400 | 43.939999 |
Z
|
2022-04-26
| 42.740002 | 42.849998 | 39.82 | 40 | 6,962,000 | 40 |
Z
|
2022-04-27
| 40.080002 | 41.5 | 39.150002 | 39.27 | 5,047,800 | 39.27 |
Z
|
2022-04-28
| 39.830002 | 41.584999 | 38.75 | 41.060001 | 4,118,700 | 41.060001 |
Z
|
2022-04-29
| 40.759998 | 42.305 | 39.720001 | 39.82 | 4,023,000 | 39.82 |
Z
|
2022-05-02
| 39.099998 | 41.060001 | 38.310001 | 40.959999 | 3,823,500 | 40.959999 |
Z
|
2022-05-03
| 40.84 | 44.139999 | 40.349998 | 43.849998 | 7,614,800 | 43.849998 |
Z
|
2022-05-04
| 43.779999 | 44.240002 | 41.189999 | 44.139999 | 4,343,700 | 44.139999 |
Z
|
2022-05-05
| 43.080002 | 43.48 | 39.360001 | 39.779999 | 6,309,200 | 39.779999 |
Z
|
2022-05-06
| 34.462002 | 40.439999 | 34.450001 | 38.049999 | 14,115,100 | 38.049999 |
Z
|
2022-05-09
| 36.599998 | 40.849998 | 36.599998 | 37.18 | 9,597,900 | 37.18 |
Z
|
2022-05-10
| 38.07 | 38.330002 | 34.93 | 36.450001 | 6,187,300 | 36.450001 |
Z
|
2022-05-11
| 36.169998 | 37.459999 | 34.849998 | 35.459999 | 4,890,000 | 35.459999 |
Z
|
2022-05-12
| 35.07 | 38.740002 | 34.669998 | 37.950001 | 6,442,400 | 37.950001 |
Z
|
2022-05-13
| 38.619999 | 41.18 | 38.57 | 40.560001 | 6,314,700 | 40.560001 |
Z
|
2022-05-16
| 40.639999 | 41.689999 | 39.360001 | 39.48 | 5,859,900 | 39.48 |
Z
|
2022-05-17
| 40.27 | 42.279999 | 40.25 | 42.099998 | 5,838,100 | 42.099998 |
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.