symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-16 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
⌀ |
|---|---|---|---|---|---|---|---|
ZZZ
|
2025-05-15
| 27.41 | 27.68 | 27.35 | 27.68 | 2,750 | 27.657984 |
ZZZ
|
2025-05-16
| 28.24 | 28.24 | 27.718399 | 27.879999 | 725 | 27.857822 |
ZZZ
|
2025-05-19
| 27.799601 | 27.82 | 27.780001 | 27.780001 | 1,508 | 27.757904 |
ZZZ
|
2025-05-20
| 27.819599 | 27.819599 | 27.809999 | 27.809999 | 1,015 | 27.787878 |
ZZZ
|
2025-05-21
| 28.031601 | 28.110001 | 27.57 | 27.6 | 2,053 | 27.578047 |
ZZZ
|
2025-05-22
| 27.870001 | 28.030001 | 27.863501 | 27.863501 | 611 | 27.841337 |
ZZZ
|
2025-05-23
| 27.549999 | 27.549999 | 27.450001 | 27.450001 | 206 | 27.428165 |
ZZZ
|
2025-05-27
| 28.09 | 28.09 | 28.0497 | 28.0497 | 1,138 | 28.027388 |
ZZZ
|
2025-05-28
| 27.85 | 27.85 | 27.620001 | 27.620001 | 685 | 27.598032 |
ZZZ
|
2025-05-29
| 27.620001 | 27.620001 | 27.620001 | 27.620001 | 349 | 27.598032 |
ZZZ
|
2025-05-30
| 27.52 | 27.52 | 27.52 | 27.52 | 141 | 27.49811 |
ZZZ
|
2025-06-02
| 27.610001 | 27.610001 | 27.610001 | 27.610001 | 351 | 27.588039 |
ZZZ
|
2025-06-03
| 27.82 | 27.964701 | 27.780001 | 27.964701 | 754 | 27.942457 |
ZZZ
|
2025-06-04
| 27.93 | 27.9597 | 27.8829 | 27.8829 | 1,028 | 27.860722 |
ZZZ
|
2025-06-05
| 27.544399 | 27.544399 | 27.544399 | 27.544399 | 111 | 27.52249 |
ZZZ
|
2025-06-06
| 27.799999 | 28 | 27.799999 | 27.942301 | 929 | 27.920074 |
ZZZ
|
2025-06-09
| 28.16 | 28.2533 | 28.16 | 28.2533 | 589 | 28.230825 |
ZZZ
|
2025-06-10
| 28.32 | 28.32 | 28.32 | 28.32 | 328 | 28.297474 |
ZZZ
|
2025-06-11
| 28.299601 | 28.299601 | 28.299601 | 28.299601 | 224 | 28.27709 |
ZZZ
|
2025-06-12
| 28.219999 | 28.25 | 28.219999 | 28.2383 | 755 | 28.215839 |
ZZZ
|
2025-06-13
| 28.049999 | 28.049999 | 27.8799 | 27.8799 | 1,238 | 27.857723 |
ZZZ
|
2025-06-16
| 28.2705 | 28.2705 | 28.23 | 28.23 | 201 | 28.207544 |
ZZZ
|
2025-06-17
| 28.059999 | 28.060101 | 27.8899 | 27.8899 | 323 | 27.867716 |
ZZZ
|
2025-06-18
| 27.51 | 27.709999 | 27.51 | 27.709999 | 330 | 27.687958 |
ZZZ
|
2025-06-20
| 27.887199 | 27.887199 | 27.887199 | 27.887199 | 49 | 27.865017 |
ZZZ
|
2025-06-23
| 27.65 | 27.809999 | 27.5 | 27.809999 | 2,287 | 27.787878 |
ZZZ
|
2025-06-24
| 27.872 | 28.339899 | 27.872 | 28.200001 | 6,204 | 28.17757 |
ZZZ
|
2025-06-25
| 28.35 | 28.35 | 28.35 | 28.35 | 46 | 28.32745 |
ZZZ
|
2025-06-26
| 26.389999 | 28.389999 | 26.379999 | 28.389999 | 5,432 | 28.367416 |
ZZZ
|
2025-06-27
| 28.68 | 28.700001 | 28.200001 | 28.4 | 997 | 28.4 |
ZZZ
|
2025-06-30
| 29.360001 | 29.360001 | 28.635 | 28.635 | 5,951 | 28.635 |
ZZZ
|
2025-07-01
| 28.695 | 29.24 | 28.58 | 28.646799 | 4,810 | 28.646799 |
ZZZ
|
2025-07-02
| 28.860001 | 29.022499 | 28.860001 | 29.022499 | 1,189 | 29.022499 |
ZZZ
|
2025-07-03
| 29.190001 | 29.190001 | 29.1838 | 29.1838 | 364 | 29.1838 |
ZZZ
|
2025-07-07
| 28.450001 | 28.799999 | 28.450001 | 28.799999 | 405 | 28.799999 |
ZZZ
|
2025-07-08
| 28.41 | 28.950001 | 28.41 | 28.84 | 888 | 28.84 |
ZZZ
|
2025-07-09
| 28.540001 | 29.2596 | 28.540001 | 29.2596 | 999 | 29.2596 |
ZZZ
|
2025-07-10
| 29.32 | 29.32 | 29.32 | 29.32 | 517 | 29.32 |
ZZZ
|
2025-07-11
| 29.5 | 29.540001 | 29.5 | 29.540001 | 498 | 29.540001 |
ZZZ
|
2025-07-14
| 30.41 | 30.41 | 29.775499 | 29.775499 | 902 | 29.775499 |
ZZZ
|
2025-07-15
| 29.52 | 29.535 | 29.4956 | 29.4956 | 1,339 | 29.4956 |
ZZZ
|
2025-07-16
| 29.59 | 29.726 | 29.589899 | 29.726 | 1,090 | 29.726 |
ZZZ
|
2025-07-17
| 30 | 30 | 29.748501 | 29.830099 | 515 | 29.830099 |
ZZZ
|
2025-07-18
| 29.708 | 29.708 | 29.6999 | 29.6999 | 469 | 29.6999 |
ZZZ
|
2025-07-21
| 29.91 | 29.91 | 29.6968 | 29.6968 | 5,237 | 29.6968 |
ZZZ
|
2025-07-22
| 29.84 | 29.8923 | 29.809999 | 29.8923 | 1,492 | 29.8923 |
ZZZ
|
2025-07-23
| 29.870001 | 29.980301 | 29.860001 | 29.980301 | 1,367 | 29.980301 |
ZZZ
|
2025-07-24
| 30 | 30.120001 | 30 | 30.061899 | 1,017 | 30.061899 |
ZZZ
|
2025-07-25
| 29.989 | 29.995001 | 29.975 | 29.995001 | 496 | 29.995001 |
ZZZ
|
2025-07-28
| 30.07 | 30.09 | 30.030001 | 30.055099 | 1,929 | 30.055099 |
ZZZ
|
2025-07-29
| 30.08 | 30.08 | 29.959999 | 29.959999 | 459 | 29.959999 |
ZZZ
|
2025-07-30
| 29.780001 | 30.07 | 29.780001 | 29.8909 | 4,649 | 29.8909 |
ZZZ
|
2025-07-31
| 29.804899 | 29.804899 | 29.804899 | 29.804899 | 49 | 29.804899 |
ZZZ
|
2025-08-01
| 29.389999 | 29.389999 | 29.209999 | 29.233801 | 1,105 | 29.233801 |
ZZZ
|
2025-08-04
| 29.57 | 29.650101 | 29.559799 | 29.650101 | 3,919 | 29.650101 |
ZZZ
|
2025-08-05
| 29.629999 | 29.67 | 29.4618 | 29.4618 | 5,471 | 29.4618 |
ZZZ
|
2025-08-06
| 29.5502 | 29.711201 | 29.5502 | 29.711201 | 286 | 29.711201 |
ZZZ
|
2025-08-07
| 29.83 | 29.83 | 29.8286 | 29.8286 | 1,022 | 29.8286 |
ZZZ
|
2025-08-08
| 29.9464 | 29.9464 | 29.9464 | 29.9464 | 47 | 29.9464 |
ZZZ
|
2025-08-11
| 30.209999 | 30.23 | 30.02 | 30.034 | 1,643 | 30.034 |
ZZZ
|
2025-08-12
| 30.280001 | 30.3328 | 30.280001 | 30.3328 | 176 | 30.3328 |
ZZZ
|
2025-08-13
| 30.6108 | 30.6108 | 30.6108 | 30.6108 | 81 | 30.6108 |
ZZZ
|
2025-08-14
| 30.276501 | 30.3377 | 30.276501 | 30.3377 | 619 | 30.3377 |
ZZZ
|
2025-08-15
| 30.629999 | 30.629999 | 30.201599 | 30.201599 | 1,151 | 30.201599 |
ZZZ
|
2025-08-18
| 30.07 | 30.1607 | 30.07 | 30.1607 | 1,252 | 30.1607 |
ZZZ
|
2025-08-19
| 30 | 30 | 29.826099 | 29.826099 | 590 | 29.826099 |
ZZZ
|
2025-08-20
| 29.8517 | 29.8517 | 29.8517 | 29.8517 | 165 | 29.8517 |
ZZZ
|
2025-08-21
| 29.610001 | 29.622499 | 29.610001 | 29.622499 | 474 | 29.622499 |
ZZZ
|
2025-08-22
| 29.714001 | 30.2339 | 29.714001 | 30.2339 | 1,229 | 30.2339 |
ZZZ
|
2025-08-25
| 30.09 | 30.09 | 29.809 | 29.809 | 814 | 29.809 |
ZZZ
|
2025-08-26
| 29.75 | 29.9102 | 29.75 | 29.9102 | 257 | 29.9102 |
ZZZ
|
2025-08-27
| 30.0329 | 30.0329 | 30.0329 | 30.0329 | 239 | 30.0329 |
ZZZ
|
2025-08-28
| 30.115299 | 30.115299 | 30.115299 | 30.115299 | 53 | 30.115299 |
ZZZ
|
2025-08-29
| 30.16 | 30.16 | 29.700001 | 29.7041 | 427 | 29.7041 |
ZZZ
|
2025-09-02
| 29.68 | 29.710501 | 29.625 | 29.710501 | 610 | 29.710501 |
ZZZ
|
2025-09-03
| 30.389999 | 30.389999 | 29.815001 | 29.9084 | 1,170 | 29.9084 |
ZZZ
|
2025-09-04
| 29.82 | 29.93 | 29.82 | 29.9216 | 4,299 | 29.9216 |
ZZZ
|
2025-09-05
| 29.83 | 29.9645 | 29.83 | 29.9645 | 408 | 29.9645 |
ZZZ
|
2025-09-08
| 29.959999 | 30.054501 | 29.959999 | 30.054501 | 452 | 30.054501 |
ZZZ
|
2025-09-09
| 30.75 | 30.75 | 30.045 | 30.0816 | 933 | 30.0816 |
ZZZ
|
2025-09-10
| 27.1 | 30.33 | 27.1 | 30.2761 | 1,496 | 30.2761 |
ZZZ
|
2025-09-11
| 30.49 | 30.549999 | 30.489901 | 30.5385 | 3,206 | 30.5385 |
ZZZ
|
2025-09-12
| 30.639999 | 30.673901 | 30.639999 | 30.673901 | 321 | 30.673901 |
ZZZ
|
2025-09-15
| 30.668301 | 30.668301 | 30.668301 | 30.668301 | 339 | 30.668301 |
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.