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
|
2025-07-14
| 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.