symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-09 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
|
2020-06-04
| 63.16 | 65.612 | 60.060001 | 61.419998 | 4,937,700 | 61.419998 |
Z
|
2020-06-05
| 63.349998 | 65.75 | 58.990002 | 59.32 | 4,011,400 | 59.32 |
Z
|
2020-06-08
| 62.869999 | 64.040001 | 61.080002 | 62.259998 | 3,995,000 | 62.259998 |
Z
|
2020-06-09
| 61.279999 | 62.790001 | 60.110001 | 61.189999 | 2,222,800 | 61.189999 |
Z
|
2020-06-10
| 61.209999 | 61.889999 | 58.744999 | 59.59 | 3,444,800 | 59.59 |
Z
|
2020-06-11
| 57.009998 | 58.73 | 55.869999 | 56.299999 | 3,840,500 | 56.299999 |
Z
|
2020-06-12
| 58.540001 | 58.959999 | 55.57 | 56.790001 | 2,288,300 | 56.790001 |
Z
|
2020-06-15
| 55.73 | 60.710999 | 55.505001 | 60 | 3,711,900 | 60 |
Z
|
2020-06-16
| 62.450001 | 62.918999 | 58.735001 | 59.099998 | 4,658,500 | 59.099998 |
Z
|
2020-06-17
| 59.799999 | 62.200001 | 59.630001 | 60.740002 | 2,537,600 | 60.740002 |
Z
|
2020-06-18
| 60.740002 | 62 | 60.185001 | 61.34 | 1,598,200 | 61.34 |
Z
|
2020-06-19
| 62.439999 | 64.830002 | 61.599998 | 62.25 | 5,070,000 | 62.25 |
Z
|
2020-06-22
| 62.880001 | 62.999001 | 59.599998 | 60.66 | 4,655,500 | 60.66 |
Z
|
2020-06-23
| 61.470001 | 63.950001 | 61.200001 | 63.110001 | 3,134,000 | 63.110001 |
Z
|
2020-06-24
| 62.16 | 63.014999 | 58.34 | 59.299999 | 3,781,500 | 59.299999 |
Z
|
2020-06-25
| 59.189999 | 59.619999 | 57.860001 | 59.080002 | 2,190,400 | 59.080002 |
Z
|
2020-06-26
| 59.009998 | 59.18 | 54.790001 | 55.59 | 5,138,400 | 55.59 |
Z
|
2020-06-29
| 55.759998 | 57.540001 | 54.310001 | 57.119999 | 3,983,100 | 57.119999 |
Z
|
2020-06-30
| 57 | 57.974998 | 55.939999 | 57.610001 | 2,219,500 | 57.610001 |
Z
|
2020-07-01
| 57.700001 | 59.689999 | 57.470001 | 58.91 | 2,786,700 | 58.91 |
Z
|
2020-07-02
| 60 | 60.700001 | 59.09 | 59.959999 | 2,127,100 | 59.959999 |
Z
|
2020-07-06
| 61.560001 | 63.220001 | 60.560001 | 61.279999 | 2,645,600 | 61.279999 |
Z
|
2020-07-07
| 61.040001 | 66.440002 | 60.73 | 62.689999 | 5,574,700 | 62.689999 |
Z
|
2020-07-08
| 63.759998 | 64.065002 | 60.52 | 63.610001 | 3,243,100 | 63.610001 |
Z
|
2020-07-09
| 64.239998 | 64.639999 | 61.939999 | 62.990002 | 2,375,400 | 62.990002 |
Z
|
2020-07-10
| 63.07 | 63.347 | 61.52 | 62.25 | 1,627,800 | 62.25 |
Z
|
2020-07-13
| 63.099998 | 63.330002 | 58.16 | 58.200001 | 2,903,300 | 58.200001 |
Z
|
2020-07-14
| 58.470001 | 59.439999 | 56.310001 | 57.849998 | 3,842,400 | 57.849998 |
Z
|
2020-07-15
| 59.25 | 59.700001 | 57.049999 | 59.080002 | 1,848,800 | 59.080002 |
Z
|
2020-07-16
| 58.080002 | 62.810001 | 58.049999 | 62.189999 | 3,319,800 | 62.189999 |
Z
|
2020-07-17
| 62.970001 | 64.559998 | 62.07 | 64.239998 | 2,884,000 | 64.239998 |
Z
|
2020-07-20
| 64.260002 | 67.199997 | 64.239998 | 66.239998 | 4,300,700 | 66.239998 |
Z
|
2020-07-21
| 67.260002 | 67.949997 | 64.919998 | 65.019997 | 2,765,000 | 65.019997 |
Z
|
2020-07-22
| 65.010002 | 68.080002 | 64.800003 | 67.400002 | 2,609,400 | 67.400002 |
Z
|
2020-07-23
| 67.279999 | 69.400002 | 64.330002 | 65.5 | 4,404,300 | 65.5 |
Z
|
2020-07-24
| 64.550003 | 67.669998 | 64.25 | 65.720001 | 2,639,700 | 65.720001 |
Z
|
2020-07-27
| 66.879997 | 67.181999 | 64.949997 | 66.910004 | 3,975,200 | 66.910004 |
Z
|
2020-07-28
| 66.080002 | 67.440002 | 64.940002 | 65 | 2,133,900 | 65 |
Z
|
2020-07-29
| 65.82 | 67.059998 | 64.860001 | 66.489998 | 1,966,900 | 66.489998 |
Z
|
2020-07-30
| 65.839996 | 70.110001 | 65.400002 | 69.900002 | 3,843,700 | 69.900002 |
Z
|
2020-07-31
| 70.839996 | 71 | 67.510002 | 68.389999 | 2,935,700 | 68.389999 |
Z
|
2020-08-03
| 69.260002 | 69.360001 | 67.019997 | 67.940002 | 2,668,800 | 67.940002 |
Z
|
2020-08-04
| 68.800003 | 70.199997 | 67.510002 | 68.239998 | 3,260,900 | 68.239998 |
Z
|
2020-08-05
| 68.809998 | 71.050003 | 67.410004 | 70.599998 | 2,506,400 | 70.599998 |
Z
|
2020-08-06
| 70.669998 | 73.300003 | 70.110001 | 71.419998 | 6,475,700 | 71.419998 |
Z
|
2020-08-07
| 78.989998 | 85.099998 | 76 | 79.760002 | 27,336,800 | 79.760002 |
Z
|
2020-08-10
| 79.510002 | 80.980003 | 78.300003 | 79.339996 | 4,000,900 | 79.339996 |
Z
|
2020-08-11
| 78.690002 | 79.550003 | 74.891998 | 75.330002 | 4,101,700 | 75.330002 |
Z
|
2020-08-12
| 75.360001 | 78.669998 | 75.360001 | 76 | 3,248,600 | 76 |
Z
|
2020-08-13
| 76.93 | 77.690002 | 73.934998 | 74.440002 | 4,407,800 | 74.440002 |
Z
|
2020-08-14
| 73.889999 | 77.120003 | 73.480003 | 76.639999 | 3,038,600 | 76.639999 |
Z
|
2020-08-17
| 77.110001 | 80.695 | 77.110001 | 79.790001 | 3,421,000 | 79.790001 |
Z
|
2020-08-18
| 79.900002 | 82.919998 | 79.886002 | 82.32 | 3,553,300 | 82.32 |
Z
|
2020-08-19
| 82.190002 | 84.919998 | 80.949997 | 83.830002 | 3,698,500 | 83.830002 |
Z
|
2020-08-20
| 82.790001 | 85 | 82.474998 | 82.849998 | 2,496,300 | 82.849998 |
Z
|
2020-08-21
| 83.110001 | 84.410004 | 82.849998 | 83.199997 | 1,820,000 | 83.199997 |
Z
|
2020-08-24
| 84.349998 | 84.989998 | 82.209999 | 83.599998 | 1,982,300 | 83.599998 |
Z
|
2020-08-25
| 83.120003 | 83.446999 | 80.349998 | 82.830002 | 2,037,400 | 82.830002 |
Z
|
2020-08-26
| 83.110001 | 85.68 | 82.955002 | 83.849998 | 3,687,500 | 83.849998 |
Z
|
2020-08-27
| 84.230003 | 86.809998 | 83.059998 | 85.239998 | 2,512,100 | 85.239998 |
Z
|
2020-08-28
| 85.510002 | 88.010002 | 85.165001 | 87.32 | 1,823,600 | 87.32 |
Z
|
2020-08-31
| 86.730003 | 87.220001 | 84.410004 | 85.760002 | 2,131,300 | 85.760002 |
Z
|
2020-09-01
| 85.900002 | 89.209999 | 85.610001 | 88.440002 | 2,383,800 | 88.440002 |
Z
|
2020-09-02
| 91.830002 | 92.809998 | 88.089996 | 89.279999 | 4,678,100 | 89.279999 |
Z
|
2020-09-03
| 87.800003 | 88.120003 | 82.529999 | 85.440002 | 3,415,200 | 85.440002 |
Z
|
2020-09-04
| 85.169998 | 85.919998 | 79.080002 | 83.879997 | 3,314,900 | 83.879997 |
Z
|
2020-09-08
| 80.43 | 84.879997 | 79.349998 | 80.660004 | 2,742,000 | 80.660004 |
Z
|
2020-09-09
| 82.389999 | 83.980003 | 80.5 | 82.32 | 3,248,900 | 82.32 |
Z
|
2020-09-10
| 82.57 | 86.110001 | 81.919998 | 82.760002 | 2,935,300 | 82.760002 |
Z
|
2020-09-11
| 83.440002 | 86.029999 | 82.330002 | 85.379997 | 3,006,000 | 85.379997 |
Z
|
2020-09-14
| 87.467003 | 89.089996 | 85.809998 | 87.18 | 3,283,200 | 87.18 |
Z
|
2020-09-15
| 87.940002 | 92.879997 | 86.559998 | 91.169998 | 5,547,600 | 91.169998 |
Z
|
2020-09-16
| 91.980003 | 97.112999 | 91.760002 | 94.980003 | 6,688,600 | 94.980003 |
Z
|
2020-09-17
| 92.5 | 97 | 91.839996 | 96.449997 | 5,172,100 | 96.449997 |
Z
|
2020-09-18
| 97.410004 | 98 | 93.190002 | 95.870003 | 4,695,800 | 95.870003 |
Z
|
2020-09-21
| 93.32 | 96.419998 | 91.260002 | 95.709999 | 3,820,900 | 95.709999 |
Z
|
2020-09-22
| 96.690002 | 99.349998 | 94.489998 | 99.190002 | 3,645,700 | 99.190002 |
Z
|
2020-09-23
| 99 | 102.050003 | 95.879997 | 96.32 | 3,653,200 | 96.32 |
Z
|
2020-09-24
| 94.760002 | 100.25 | 93.599998 | 97.809998 | 2,732,300 | 97.809998 |
Z
|
2020-09-25
| 99.639999 | 102.080002 | 98.634003 | 101.269997 | 2,619,100 | 101.269997 |
Z
|
2020-09-28
| 102.849998 | 103.120003 | 100.07 | 101.160004 | 2,678,400 | 101.160004 |
Z
|
2020-09-29
| 101.260002 | 102.809998 | 100.190002 | 101.419998 | 1,789,400 | 101.419998 |
Z
|
2020-09-30
| 101.480003 | 104.050003 | 100.919998 | 101.589996 | 3,415,800 | 101.589996 |
Z
|
2020-10-01
| 103.524002 | 108.220001 | 102.800003 | 107.529999 | 3,571,500 | 107.529999 |
Z
|
2020-10-02
| 103.919998 | 109.669998 | 103.610001 | 108.18 | 2,255,300 | 108.18 |
Z
|
2020-10-05
| 109.809998 | 112.489998 | 109.379997 | 110.110001 | 2,416,800 | 110.110001 |
Z
|
2020-10-06
| 109.529999 | 110.940002 | 104.25 | 104.989998 | 3,297,700 | 104.989998 |
Z
|
2020-10-07
| 107.709999 | 108.260002 | 104.419998 | 105.510002 | 3,546,400 | 105.510002 |
Z
|
2020-10-08
| 106.620003 | 106.779999 | 104.050003 | 105.040001 | 2,325,500 | 105.040001 |
Z
|
2020-10-09
| 105.25 | 106.5 | 103.519997 | 104.260002 | 1,864,800 | 104.260002 |
Z
|
2020-10-12
| 106.480003 | 106.480003 | 100.059998 | 101.010002 | 2,495,200 | 101.010002 |
Z
|
2020-10-13
| 100.919998 | 103.139999 | 99.809998 | 101.199997 | 2,395,300 | 101.199997 |
Z
|
2020-10-14
| 102.900002 | 105.129997 | 101.110001 | 102.870003 | 2,487,400 | 102.870003 |
Z
|
2020-10-15
| 101.800003 | 106.230003 | 101.099998 | 101.860001 | 3,465,800 | 101.860001 |
Z
|
2020-10-16
| 102.760002 | 103.93 | 97.080002 | 97.110001 | 3,896,100 | 97.110001 |
Z
|
2020-10-19
| 98.540001 | 100.790001 | 96.910004 | 98.449997 | 2,812,400 | 98.449997 |
Z
|
2020-10-20
| 98.82 | 100.220001 | 97.32 | 98.43 | 2,743,300 | 98.43 |
Z
|
2020-10-21
| 99.139999 | 101.849998 | 98.07 | 98.650002 | 1,653,300 | 98.650002 |
Z
|
2020-10-22
| 99.089996 | 100.949997 | 94.650002 | 96.779999 | 2,249,200 | 96.779999 |
Z
|
2020-10-23
| 97.040001 | 97.629997 | 95 | 96.160004 | 1,557,800 | 96.160004 |
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.