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
|
2024-09-23
| 25.1014 | 25.1014 | 25.1014 | 25.1014 | 201 | 24.027073 |
ZZZ
|
2024-09-24
| 25.17 | 25.17 | 25.17 | 25.17 | 137 | 24.092737 |
ZZZ
|
2024-09-25
| 25.0825 | 25.0825 | 25.0825 | 25.0825 | 26 | 24.008984 |
ZZZ
|
2024-09-26
| 25.340099 | 25.340099 | 25.340099 | 25.340099 | 43 | 24.255556 |
ZZZ
|
2024-09-27
| 24.74 | 24.74 | 24.620001 | 24.620001 | 366 | 24.23122 |
ZZZ
|
2024-09-30
| 24.629999 | 24.629999 | 24.489901 | 24.5494 | 4,464 | 24.161734 |
ZZZ
|
2024-10-01
| 24.200399 | 24.200399 | 24.200399 | 24.200399 | 124 | 23.818243 |
ZZZ
|
2024-10-02
| 24.18 | 24.27 | 24.0688 | 24.0688 | 452 | 23.688723 |
ZZZ
|
2024-10-03
| 24.08 | 24.08 | 24.02 | 24.02 | 946 | 23.640694 |
ZZZ
|
2024-10-04
| 24.33 | 24.399799 | 24.33 | 24.399799 | 249 | 24.014494 |
ZZZ
|
2024-10-07
| 24.280001 | 24.280001 | 24.219999 | 24.219999 | 165 | 23.837534 |
ZZZ
|
2024-10-08
| 24.32 | 24.4 | 24.32 | 24.3804 | 336 | 23.995401 |
ZZZ
|
2024-10-09
| 24.379999 | 24.4025 | 24.379999 | 24.4025 | 215 | 24.017153 |
ZZZ
|
2024-10-10
| 24.290001 | 24.290001 | 24.252001 | 24.252001 | 2,126 | 23.86903 |
ZZZ
|
2024-10-11
| 24.648701 | 24.648701 | 24.648701 | 24.648701 | 18 | 24.259466 |
ZZZ
|
2024-10-14
| 25.026199 | 25.026199 | 25.026199 | 25.026199 | 184 | 24.631004 |
ZZZ
|
2024-10-15
| 25.049999 | 25.049999 | 24.9652 | 24.9652 | 162 | 24.570969 |
ZZZ
|
2024-10-16
| 25.114799 | 25.114799 | 25.114799 | 25.114799 | 4 | 24.718206 |
ZZZ
|
2024-10-17
| 24.969999 | 24.969999 | 24.969999 | 24.969999 | 24 | 24.575691 |
ZZZ
|
2024-10-18
| 25.252399 | 25.252399 | 25.252399 | 25.252399 | 124 | 24.853632 |
ZZZ
|
2024-10-21
| 25.127399 | 25.127399 | 25.127399 | 25.127399 | 142 | 24.730604 |
ZZZ
|
2024-10-22
| 25.1084 | 25.1084 | 25.1084 | 25.1084 | 82 | 24.711906 |
ZZZ
|
2024-10-23
| 24.8484 | 24.8484 | 24.8484 | 24.8484 | 55 | 24.456013 |
ZZZ
|
2024-10-24
| 25.036301 | 25.036301 | 25.036301 | 25.036301 | 59 | 24.640945 |
ZZZ
|
2024-10-25
| 25 | 25 | 25 | 25 | 81 | 24.605219 |
ZZZ
|
2024-10-28
| 25.09 | 25.110001 | 25.09 | 25.110001 | 259 | 24.713482 |
ZZZ
|
2024-10-29
| 25.51 | 25.525101 | 25.4986 | 25.525101 | 368 | 25.122026 |
ZZZ
|
2024-10-30
| 25.3909 | 25.3909 | 25.3909 | 25.3909 | 221 | 24.989944 |
ZZZ
|
2024-10-31
| 24.8897 | 24.8897 | 24.8897 | 24.8897 | 256 | 24.49666 |
ZZZ
|
2024-11-01
| 24.856899 | 24.856899 | 24.856899 | 24.856899 | 167 | 24.464376 |
ZZZ
|
2024-11-04
| 24.629101 | 24.629101 | 24.629101 | 24.629101 | 38 | 24.240175 |
ZZZ
|
2024-11-05
| 25.0338 | 25.0338 | 25.0338 | 25.0338 | 33 | 24.638485 |
ZZZ
|
2024-11-06
| 25.950001 | 26.620001 | 25.610001 | 26.620001 | 2,432 | 26.199636 |
ZZZ
|
2024-11-07
| 26.129999 | 26.34 | 26.129999 | 26.3004 | 619 | 25.885084 |
ZZZ
|
2024-11-08
| 26.33 | 26.4 | 26.3186 | 26.3909 | 1,190 | 25.974154 |
ZZZ
|
2024-11-11
| 26.940001 | 27.3146 | 26.940001 | 27.3146 | 1,349 | 26.883268 |
ZZZ
|
2024-11-12
| 27.3606 | 27.549999 | 27.3606 | 27.5058 | 1,335 | 27.071447 |
ZZZ
|
2024-11-13
| 27.860001 | 27.860001 | 27.513399 | 27.513399 | 734 | 27.078926 |
ZZZ
|
2024-11-14
| 28.23 | 28.23 | 27.194599 | 27.194599 | 1,471 | 26.765162 |
ZZZ
|
2024-11-15
| 27.120001 | 27.287701 | 27.1199 | 27.287701 | 2,709 | 26.856792 |
ZZZ
|
2024-11-18
| 27.459999 | 27.48 | 27.345699 | 27.357201 | 3,496 | 26.925194 |
ZZZ
|
2024-11-19
| 27.809999 | 27.809999 | 27.33 | 27.532 | 2,769 | 27.097235 |
ZZZ
|
2024-11-20
| 27.559999 | 27.719999 | 27.535 | 27.59 | 1,168 | 27.15432 |
ZZZ
|
2024-11-21
| 27.940001 | 28.219999 | 27.940001 | 28.143801 | 1,701 | 27.699373 |
ZZZ
|
2024-11-22
| 28.16 | 28.292 | 28.16 | 28.292 | 715 | 27.845232 |
ZZZ
|
2024-11-25
| 27.700001 | 28.1 | 27.700001 | 27.84 | 1,668 | 27.400372 |
ZZZ
|
2024-11-26
| 27.780001 | 27.84 | 27.59 | 27.59 | 472 | 27.15432 |
ZZZ
|
2024-11-27
| 27.48 | 28.146299 | 27.48 | 28.146299 | 1,237 | 27.701832 |
ZZZ
|
2024-11-29
| 28.323799 | 28.323799 | 28.323799 | 28.323799 | 55 | 27.87653 |
ZZZ
|
2024-12-02
| 27.59 | 28.33 | 27.59 | 28.129999 | 1,354 | 27.685791 |
ZZZ
|
2024-12-03
| 28.200001 | 28.309999 | 28.18 | 28.309999 | 1,090 | 27.862947 |
ZZZ
|
2024-12-04
| 28.6416 | 28.6416 | 28.6101 | 28.6101 | 847 | 28.15831 |
ZZZ
|
2024-12-05
| 28.799999 | 28.799999 | 28.552401 | 28.552401 | 2,486 | 28.101521 |
ZZZ
|
2024-12-06
| 28.709999 | 28.709999 | 28.709999 | 28.709999 | 326 | 28.256632 |
ZZZ
|
2024-12-09
| 28.35 | 28.440001 | 28.2267 | 28.2267 | 2,883 | 27.780964 |
ZZZ
|
2024-12-10
| 27.889999 | 28.1401 | 27.719999 | 27.719999 | 2,522 | 27.282265 |
ZZZ
|
2024-12-11
| 28.66 | 28.764099 | 28.66 | 28.764099 | 1,507 | 28.309875 |
ZZZ
|
2024-12-12
| 28.799999 | 28.799999 | 28.639999 | 28.639999 | 778 | 28.187737 |
ZZZ
|
2024-12-13
| 28.66 | 28.68 | 28.559999 | 28.559999 | 1,037 | 28.108999 |
ZZZ
|
2024-12-16
| 29.059999 | 29.200001 | 28.59 | 28.59 | 2,216 | 28.138527 |
ZZZ
|
2024-12-17
| 29.200001 | 29.24 | 29.079399 | 29.0847 | 3,372 | 28.625416 |
ZZZ
|
2024-12-18
| 29.33 | 29.33 | 28.0285 | 28.0285 | 7,627 | 27.585894 |
ZZZ
|
2024-12-19
| 28.83 | 28.83 | 27.629999 | 27.690001 | 4,664 | 27.252741 |
ZZZ
|
2024-12-20
| 27.92 | 27.950001 | 27.5 | 27.8002 | 3,176 | 27.361198 |
ZZZ
|
2024-12-23
| 28.27 | 28.27 | 27.549999 | 27.6644 | 13,911 | 27.227543 |
ZZZ
|
2024-12-24
| 28.280001 | 28.321899 | 28.26 | 28.321899 | 602 | 27.87466 |
ZZZ
|
2024-12-26
| 28.559999 | 28.559999 | 28.030001 | 28.0881 | 2,676 | 27.644552 |
ZZZ
|
2024-12-27
| 28.159901 | 28.27 | 28.159901 | 28.27 | 650 | 27.82358 |
ZZZ
|
2024-12-30
| 27.52 | 27.52 | 26.8699 | 27.1029 | 2,081 | 27.081341 |
ZZZ
|
2024-12-31
| 27.24 | 27.24 | 26.91 | 26.91 | 8,651 | 26.888596 |
ZZZ
|
2025-01-02
| 27.33 | 27.4 | 27.07 | 27.1775 | 3,437 | 27.155882 |
ZZZ
|
2025-01-03
| 27.809999 | 27.809999 | 27.319901 | 27.512699 | 4,212 | 27.490814 |
ZZZ
|
2025-01-06
| 27.799999 | 28.1 | 27.799999 | 27.9093 | 2,354 | 27.8871 |
ZZZ
|
2025-01-07
| 27.950001 | 27.950001 | 27.15 | 27.15 | 4,748 | 27.128405 |
ZZZ
|
2025-01-08
| 28.65 | 28.65 | 27.027 | 27.033501 | 2,209 | 27.011997 |
ZZZ
|
2025-01-10
| 27.67 | 27.67 | 26.8487 | 26.9662 | 1,984 | 26.94475 |
ZZZ
|
2025-01-13
| 26.84 | 26.84 | 26.370001 | 26.732201 | 2,055 | 26.710938 |
ZZZ
|
2025-01-14
| 26.540001 | 27.040001 | 26.540001 | 26.860001 | 1,654 | 26.838636 |
ZZZ
|
2025-01-15
| 27.5126 | 27.58 | 27.48 | 27.48 | 1,647 | 27.458141 |
ZZZ
|
2025-01-16
| 28.129999 | 28.129999 | 27.440001 | 27.609699 | 3,646 | 27.587738 |
ZZZ
|
2025-01-17
| 28.09 | 28.24 | 27.999901 | 28.140699 | 8,086 | 28.118315 |
ZZZ
|
2025-01-21
| 28.309999 | 28.530001 | 28.049999 | 28.530001 | 11,980 | 28.507307 |
ZZZ
|
2025-01-22
| 28.530001 | 28.530001 | 28.35 | 28.389999 | 11,084 | 28.367416 |
ZZZ
|
2025-01-23
| 28.719999 | 28.82 | 28.299999 | 28.4317 | 5,790 | 28.409084 |
ZZZ
|
2025-01-24
| 28.85 | 28.85 | 28.48 | 28.526899 | 13,066 | 28.504208 |
ZZZ
|
2025-01-27
| 28.219999 | 28.219999 | 27.639999 | 27.9151 | 9,641 | 27.892897 |
ZZZ
|
2025-01-28
| 28.92 | 28.92 | 28.07 | 28.092199 | 9,693 | 28.069855 |
ZZZ
|
2025-01-29
| 28.68 | 28.68 | 28.1059 | 28.2472 | 3,440 | 28.224731 |
ZZZ
|
2025-01-30
| 28.879999 | 28.898001 | 28.309999 | 28.378901 | 3,232 | 28.356327 |
ZZZ
|
2025-01-31
| 28.42 | 28.58 | 28.0147 | 28.0147 | 2,070 | 27.992416 |
ZZZ
|
2025-02-03
| 27.5 | 27.92 | 27.280001 | 27.8545 | 7,638 | 27.832344 |
ZZZ
|
2025-02-04
| 28.24 | 28.26 | 27.780001 | 27.825001 | 3,238 | 27.802868 |
ZZZ
|
2025-02-05
| 27.65 | 27.780001 | 27.65 | 27.74 | 2,110 | 27.717936 |
ZZZ
|
2025-02-06
| 27.848 | 27.848 | 27.67 | 27.8048 | 2,054 | 27.782684 |
ZZZ
|
2025-02-07
| 27.865601 | 27.879999 | 27.5229 | 27.5229 | 1,635 | 27.501007 |
ZZZ
|
2025-02-10
| 27.6 | 27.77 | 27.6 | 27.67 | 505 | 27.647991 |
ZZZ
|
2025-02-11
| 28.190001 | 28.190001 | 27.5777 | 27.634899 | 2,771 | 27.612917 |
ZZZ
|
2025-02-12
| 27.5327 | 27.702499 | 27.5327 | 27.702499 | 2,262 | 27.680464 |
ZZZ
|
2025-02-13
| 27.129999 | 27.76 | 27.129999 | 27.76 | 1,170 | 27.737919 |
ZZZ
|
2025-02-14
| 27.959 | 28.049999 | 27.959 | 28.049999 | 590 | 28.027687 |
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.