symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-22 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
⌀ |
---|---|---|---|---|---|---|---|
A
|
2011-06-01
| 35.615166 | 35.615166 | 34.248928 | 34.334763 | 5,815,261 | 30.566053 |
A
|
2011-06-02
| 34.456367 | 34.785408 | 34.234619 | 34.46352 | 4,654,921 | 30.680689 |
A
|
2011-06-03
| 33.898426 | 34.299 | 33.497852 | 33.92704 | 4,042,037 | 30.203102 |
A
|
2011-06-06
| 33.798283 | 33.977112 | 33.612305 | 33.662376 | 2,882,117 | 29.967476 |
A
|
2011-06-07
| 33.984264 | 34.370529 | 33.726753 | 34.120171 | 5,771,503 | 30.375027 |
A
|
2011-06-08
| 33.991417 | 34.384834 | 33.855507 | 34.148785 | 6,588,355 | 30.400494 |
A
|
2011-06-09
| 34.220314 | 35.143063 | 34.127323 | 34.842632 | 4,587,118 | 31.018198 |
A
|
2011-06-10
| 34.656651 | 35.007153 | 34.427753 | 34.470673 | 5,479,321 | 30.687052 |
A
|
2011-06-13
| 34.520744 | 34.620888 | 33.690987 | 33.998569 | 5,627,509 | 30.266777 |
A
|
2011-06-14
| 34.585121 | 35.686695 | 34.484978 | 35.02861 | 6,710,959 | 31.183754 |
A
|
2011-06-15
| 34.663803 | 34.663803 | 33.79113 | 33.884121 | 4,896,495 | 30.164879 |
A
|
2011-06-16
| 33.798283 | 34.16309 | 33.175964 | 33.662376 | 4,245,027 | 29.967476 |
A
|
2011-06-17
| 34.105865 | 34.377682 | 33.834049 | 33.92704 | 5,989,591 | 30.203102 |
A
|
2011-06-20
| 33.683834 | 34.713879 | 33.4907 | 34.606583 | 5,328,337 | 30.808046 |
A
|
2011-06-21
| 34.83548 | 35.994278 | 34.814018 | 35.636623 | 4,937,736 | 31.725042 |
A
|
2011-06-22
| 35.457798 | 35.650928 | 35 | 35.014305 | 3,200,302 | 31.171005 |
A
|
2011-06-23
| 34.46352 | 35.393417 | 33.934193 | 35.321888 | 4,860,007 | 31.444832 |
A
|
2011-06-24
| 35.278969 | 35.286121 | 34.585121 | 34.685265 | 3,699,527 | 30.878084 |
A
|
2011-06-27
| 34.585121 | 35.157368 | 34.227467 | 34.942776 | 4,281,515 | 31.107347 |
A
|
2011-06-28
| 35.071529 | 36.273247 | 34.871246 | 36.108727 | 4,629,337 | 32.145313 |
A
|
2011-06-29
| 36.330471 | 36.58083 | 36.030045 | 36.187412 | 4,879,439 | 32.215351 |
A
|
2011-06-30
| 36.151646 | 37.188843 | 36.123032 | 36.559372 | 4,887,268 | 32.54649 |
A
|
2011-07-01
| 36.645206 | 37.288982 | 36.430614 | 37.195995 | 3,925,025 | 33.11322 |
A
|
2011-07-05
| 37.145924 | 37.195995 | 36.688126 | 36.952789 | 2,608,668 | 32.89674 |
A
|
2011-07-06
| 36.845493 | 37.110157 | 36.666668 | 37.067238 | 3,521,282 | 32.998604 |
A
|
2011-07-07
| 37.503578 | 37.639484 | 36.88126 | 37.467812 | 3,384,977 | 33.355225 |
A
|
2011-07-08
| 36.516453 | 37.024319 | 34.878399 | 35.929901 | 11,101,238 | 31.986107 |
A
|
2011-07-11
| 35.37196 | 35.693848 | 35 | 35.114449 | 4,169,675 | 31.26016 |
A
|
2011-07-12
| 34.756794 | 34.799713 | 34.048641 | 34.384834 | 5,866,847 | 30.61062 |
A
|
2011-07-13
| 34.513592 | 34.828327 | 33.76252 | 34.434906 | 7,282,182 | 30.655205 |
A
|
2011-07-14
| 34.527897 | 34.527897 | 33.648067 | 33.855507 | 5,226,563 | 30.139408 |
A
|
2011-07-15
| 34.055794 | 34.055794 | 33.311874 | 33.676682 | 5,284,859 | 29.980206 |
A
|
2011-07-18
| 33.412018 | 33.447784 | 32.052933 | 32.517883 | 9,249,308 | 28.94861 |
A
|
2011-07-19
| 32.732475 | 33.676682 | 32.696709 | 33.576538 | 4,987,365 | 29.891069 |
A
|
2011-07-20
| 33.583691 | 33.648067 | 33.068668 | 33.562233 | 5,347,769 | 29.878328 |
A
|
2011-07-21
| 33.719601 | 33.834049 | 33.261803 | 33.562233 | 5,937,865 | 29.878328 |
A
|
2011-07-22
| 33.583691 | 33.719601 | 33.276108 | 33.540771 | 2,894,140 | 29.859211 |
A
|
2011-07-25
| 33.040058 | 33.41917 | 32.975681 | 33.190273 | 2,576,654 | 29.547197 |
A
|
2011-07-26
| 32.782547 | 32.947067 | 31.917025 | 32.07439 | 7,169,783 | 28.553797 |
A
|
2011-07-27
| 31.788269 | 31.788269 | 30.250359 | 30.37196 | 9,148,232 | 27.038231 |
A
|
2011-07-28
| 30.307583 | 30.600859 | 29.957083 | 30.171675 | 10,474,515 | 26.859932 |
A
|
2011-07-29
| 29.713877 | 30.672388 | 29.535049 | 30.157368 | 5,363,986 | 26.847195 |
A
|
2011-08-01
| 30.486408 | 30.600859 | 28.95565 | 29.177397 | 7,920,509 | 25.974794 |
A
|
2011-08-02
| 28.862661 | 29.427753 | 27.839771 | 27.854076 | 7,940,221 | 24.796719 |
A
|
2011-08-03
| 27.95422 | 28.125895 | 27.110157 | 28.040056 | 6,587,236 | 24.962284 |
A
|
2011-08-04
| 27.775393 | 27.775393 | 26.366238 | 26.402002 | 8,617,552 | 23.504026 |
A
|
2011-08-05
| 26.895565 | 27.174536 | 25.300428 | 26.173103 | 12,583,678 | 23.300257 |
A
|
2011-08-08
| 25.357655 | 25.701 | 23.147352 | 23.290415 | 13,254,019 | 20.733976 |
A
|
2011-08-09
| 23.798283 | 24.492132 | 22.961372 | 24.470673 | 11,422,639 | 21.784691 |
A
|
2011-08-10
| 23.834049 | 24.14163 | 22.732475 | 22.782545 | 14,205,497 | 20.281858 |
A
|
2011-08-11
| 22.975679 | 25.02146 | 22.7897 | 24.685265 | 11,281,720 | 21.975725 |
A
|
2011-08-12
| 25 | 26.423462 | 24.613733 | 25.901287 | 13,183,979 | 23.058273 |
A
|
2011-08-15
| 26.266094 | 26.874105 | 26.065807 | 26.824034 | 9,078,332 | 23.879734 |
A
|
2011-08-16
| 26.444921 | 27.274677 | 25.772532 | 26.201717 | 10,777,182 | 23.325729 |
A
|
2011-08-17
| 26.37339 | 26.645206 | 25.16452 | 25.608011 | 6,578,289 | 22.79719 |
A
|
2011-08-18
| 24.742489 | 24.756796 | 22.889843 | 23.054363 | 10,285,366 | 20.523838 |
A
|
2011-08-19
| 22.703863 | 23.433475 | 22.195993 | 22.23176 | 8,476,493 | 19.791525 |
A
|
2011-08-22
| 22.88269 | 23.032904 | 21.759657 | 21.816881 | 9,511,712 | 19.422188 |
A
|
2011-08-23
| 21.981401 | 23.061516 | 21.616594 | 22.7897 | 11,927,876 | 20.288229 |
A
|
2011-08-24
| 22.7897 | 23.698139 | 22.575108 | 23.662374 | 7,933,370 | 21.065107 |
A
|
2011-08-25
| 23.912731 | 24.234621 | 23.290415 | 23.62661 | 9,486,269 | 21.033272 |
A
|
2011-08-26
| 23.347639 | 25 | 22.968527 | 24.942776 | 10,275,300 | 22.204975 |
A
|
2011-08-29
| 25.3505 | 26.366238 | 25.214592 | 26.266094 | 10,804,862 | 23.383036 |
A
|
2011-08-30
| 26.094421 | 26.523605 | 25.665236 | 26.194565 | 5,448,705 | 23.319359 |
A
|
2011-08-31
| 26.294706 | 27.224607 | 26.072962 | 26.37339 | 7,548,641 | 23.478567 |
A
|
2011-09-01
| 26.323318 | 26.716738 | 25.51502 | 25.636623 | 6,791,204 | 22.822664 |
A
|
2011-09-02
| 24.964235 | 25.092991 | 24.313305 | 24.606581 | 7,926,660 | 21.905678 |
A
|
2011-09-06
| 23.454935 | 24.34907 | 22.997139 | 24.263233 | 10,573,214 | 21.600021 |
A
|
2011-09-07
| 24.62804 | 25.679543 | 24.620888 | 25.529327 | 8,880,655 | 22.727142 |
A
|
2011-09-08
| 25.329041 | 25.400572 | 24.241774 | 24.420601 | 8,666,062 | 21.740114 |
A
|
2011-09-09
| 24.070101 | 24.699572 | 23.633762 | 23.862661 | 6,258,566 | 21.243414 |
A
|
2011-09-12
| 23.376251 | 23.991417 | 22.947067 | 23.898426 | 7,395,839 | 21.275253 |
A
|
2011-09-13
| 23.97711 | 25.035765 | 23.884121 | 24.878399 | 7,681,451 | 22.147657 |
A
|
2011-09-14
| 25.121601 | 26.638054 | 24.771103 | 26.165951 | 9,617,122 | 23.293886 |
A
|
2011-09-15
| 26.552217 | 26.630901 | 25.808298 | 26.494993 | 6,804,485 | 23.586815 |
A
|
2011-09-16
| 26.602289 | 26.759657 | 25.550787 | 26.008583 | 6,992,516 | 23.153791 |
A
|
2011-09-19
| 25.329041 | 25.329041 | 24.263233 | 25.007153 | 8,326,907 | 22.262278 |
A
|
2011-09-20
| 25.286123 | 26.101574 | 25.064379 | 25.071531 | 6,024,262 | 22.319595 |
A
|
2011-09-21
| 25.100143 | 25.107296 | 23.025751 | 23.06867 | 11,669,525 | 20.53657 |
A
|
2011-09-22
| 22.238913 | 22.596567 | 21.981401 | 22.381973 | 8,830,607 | 19.925251 |
A
|
2011-09-23
| 22.174536 | 23.047211 | 22.052933 | 22.660944 | 6,071,374 | 20.173609 |
A
|
2011-09-26
| 22.918455 | 23.261803 | 22.439199 | 23.168814 | 7,663,836 | 20.625725 |
A
|
2011-09-27
| 23.898426 | 24.721029 | 23.712446 | 24.005722 | 6,660,491 | 21.370766 |
A
|
2011-09-28
| 24.070101 | 24.105865 | 22.589413 | 22.632332 | 6,491,194 | 20.148134 |
A
|
2011-09-29
| 23.247496 | 23.526466 | 22.432047 | 23.261803 | 6,669,439 | 20.708517 |
A
|
2011-09-30
| 22.76824 | 23.004292 | 22.2103 | 22.353361 | 5,866,288 | 19.899776 |
A
|
2011-10-03
| 22.103004 | 22.203148 | 21.015738 | 21.030043 | 7,265,266 | 18.721722 |
A
|
2011-10-04
| 20.65093 | 22.195993 | 20.507868 | 22.181688 | 7,549,200 | 19.746952 |
A
|
2011-10-05
| 22.267525 | 23.011444 | 21.959944 | 22.975679 | 6,863,481 | 20.453793 |
A
|
2011-10-06
| 22.868383 | 24.005722 | 22.496424 | 23.991417 | 7,000,066 | 21.35804 |
A
|
2011-10-07
| 23.104435 | 23.347639 | 21.766809 | 22.439199 | 11,309,261 | 19.976198 |
A
|
2011-10-10
| 22.989986 | 23.927038 | 22.904148 | 23.826897 | 5,389,290 | 21.211575 |
A
|
2011-10-11
| 23.512159 | 24.399141 | 23.290415 | 24.270386 | 5,474,009 | 21.60638 |
A
|
2011-10-12
| 24.470673 | 24.735336 | 23.891273 | 24.16309 | 10,626,757 | 21.510872 |
A
|
2011-10-13
| 23.841202 | 23.898426 | 22.811159 | 23.226036 | 11,806,529 | 20.676662 |
A
|
2011-10-14
| 23.719599 | 23.998569 | 23.619455 | 23.848354 | 8,137,059 | 21.23068 |
A
|
2011-10-17
| 23.619455 | 23.934193 | 23.433475 | 23.655222 | 6,988,882 | 21.05875 |
A
|
2011-10-18
| 23.62661 | 24.120173 | 22.989986 | 23.948498 | 8,460,137 | 21.319832 |
A
|
2011-10-19
| 23.826897 | 24.184549 | 23.490702 | 23.597998 | 4,883,354 | 21.007795 |
A
|
2011-10-20
| 23.698139 | 24.213161 | 23.233191 | 24.127325 | 6,738,500 | 21.479029 |
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.