symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 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
|
2012-08-08
| 28.819742 | 29.14163 | 28.690987 | 29.084406 | 2,704,571 | 26.019356 |
A
|
2012-08-09
| 29.012877 | 29.306152 | 28.927038 | 29.184549 | 3,063,298 | 26.108946 |
A
|
2012-08-10
| 28.919886 | 29.005722 | 28.490702 | 28.991417 | 2,739,521 | 25.936165 |
A
|
2012-08-13
| 28.805435 | 29.11302 | 28.719599 | 28.884121 | 2,601,398 | 25.840174 |
A
|
2012-08-14
| 29.055794 | 29.291845 | 28.79113 | 28.962805 | 2,788,171 | 25.910572 |
A
|
2012-08-15
| 28.848354 | 29.220316 | 28.469242 | 28.95565 | 3,967,943 | 25.90416 |
A
|
2012-08-16
| 26.824034 | 27.303289 | 26.294706 | 26.573677 | 17,888,948 | 23.773214 |
A
|
2012-08-17
| 26.630901 | 26.67382 | 26.330473 | 26.623749 | 7,518,025 | 23.818005 |
A
|
2012-08-20
| 26.480686 | 26.595137 | 26.144491 | 26.237482 | 5,554,254 | 23.47245 |
A
|
2012-08-21
| 26.39485 | 26.616594 | 26.223175 | 26.559372 | 7,515,508 | 23.76042 |
A
|
2012-08-22
| 26.502146 | 26.809729 | 26.316166 | 26.795422 | 6,128,273 | 23.971588 |
A
|
2012-08-23
| 26.630901 | 26.866953 | 26.516453 | 26.802574 | 6,280,096 | 23.977991 |
A
|
2012-08-24
| 26.652361 | 27.188841 | 26.609442 | 27.074392 | 4,022,465 | 24.221157 |
A
|
2012-08-27
| 27.052933 | 27.052933 | 26.67382 | 26.781116 | 4,275,224 | 23.958797 |
A
|
2012-08-28
| 26.738197 | 26.795422 | 26.39485 | 26.430614 | 6,934,919 | 23.645224 |
A
|
2012-08-29
| 26.516453 | 26.688126 | 26.416309 | 26.58083 | 7,025,509 | 23.779619 |
A
|
2012-08-30
| 26.437769 | 26.630901 | 26.402002 | 26.494993 | 3,380,224 | 23.702822 |
A
|
2012-08-31
| 26.702433 | 26.824034 | 26.366238 | 26.58083 | 3,210,367 | 23.779619 |
A
|
2012-09-04
| 26.444921 | 26.802574 | 26.258942 | 26.502146 | 5,382,300 | 23.709223 |
A
|
2012-09-05
| 26.509298 | 26.609442 | 26.194565 | 26.280401 | 5,695,033 | 23.510843 |
A
|
2012-09-06
| 26.545065 | 26.852648 | 26.258942 | 26.809729 | 6,688,591 | 23.984392 |
A
|
2012-09-07
| 26.809729 | 27.596567 | 26.659513 | 27.482117 | 5,579,837 | 24.585917 |
A
|
2012-09-10
| 27.410587 | 27.703863 | 27.2103 | 27.367668 | 4,021,627 | 24.483536 |
A
|
2012-09-11
| 27.353361 | 27.381973 | 27.060085 | 27.060085 | 4,093,903 | 24.208366 |
A
|
2012-09-12
| 27.124464 | 27.339056 | 26.816881 | 26.816881 | 6,568,922 | 23.990788 |
A
|
2012-09-13
| 26.795422 | 27.525036 | 26.595137 | 27.453505 | 7,529,908 | 24.560318 |
A
|
2012-09-14
| 27.496424 | 28.712446 | 27.467812 | 28.41917 | 9,415,670 | 25.424221 |
A
|
2012-09-17
| 28.226036 | 28.483547 | 28.06867 | 28.347639 | 5,097,807 | 25.360228 |
A
|
2012-09-18
| 28.297567 | 28.512159 | 28.218884 | 28.290415 | 5,024,272 | 25.309034 |
A
|
2012-09-19
| 28.27611 | 28.619455 | 28.154507 | 28.526466 | 4,122,422 | 25.520216 |
A
|
2012-09-20
| 28.290415 | 28.433475 | 27.732475 | 28.061516 | 6,211,733 | 25.104252 |
A
|
2012-09-21
| 28.27611 | 28.483547 | 27.896996 | 27.896996 | 4,927,950 | 24.957077 |
A
|
2012-09-24
| 27.804007 | 27.896996 | 27.446352 | 27.675249 | 2,860,168 | 24.758696 |
A
|
2012-09-25
| 27.796852 | 27.846924 | 27.403433 | 27.410587 | 4,954,093 | 24.521925 |
A
|
2012-09-26
| 27.525036 | 27.525036 | 27.095852 | 27.374821 | 5,228,520 | 24.489933 |
A
|
2012-09-27
| 27.532188 | 27.775393 | 27.353361 | 27.596567 | 4,773,751 | 24.688309 |
A
|
2012-09-28
| 27.525036 | 27.625179 | 27.038628 | 27.503576 | 6,803,367 | 24.669058 |
A
|
2012-10-01
| 27.539343 | 28.268955 | 27.453505 | 27.796852 | 5,903,614 | 24.932114 |
A
|
2012-10-02
| 27.95422 | 28.175966 | 27.567953 | 27.804007 | 4,474,019 | 24.938524 |
A
|
2012-10-03
| 27.896996 | 28.111588 | 27.625179 | 27.88269 | 3,500,173 | 25.0091 |
A
|
2012-10-04
| 28.054363 | 28.354794 | 27.804007 | 28.040056 | 7,781,967 | 25.150253 |
A
|
2012-10-05
| 28.218884 | 28.311874 | 27.689556 | 27.796852 | 3,912,163 | 24.932114 |
A
|
2012-10-08
| 27.60372 | 27.832619 | 27.539343 | 27.653791 | 3,770,406 | 24.803797 |
A
|
2012-10-09
| 27.653791 | 27.982834 | 27.274677 | 27.288984 | 4,252,017 | 24.476582 |
A
|
2012-10-10
| 27.310444 | 27.353361 | 26.623749 | 26.759657 | 4,210,357 | 24.00181 |
A
|
2012-10-11
| 27.017166 | 27.310444 | 26.917025 | 26.917025 | 4,202,528 | 24.142954 |
A
|
2012-10-12
| 26.959944 | 27.024321 | 26.552217 | 26.623749 | 3,731,681 | 23.879906 |
A
|
2012-10-15
| 26.695278 | 26.93133 | 26.459227 | 26.595137 | 3,697,710 | 23.854244 |
A
|
2012-10-16
| 26.802574 | 27.167381 | 26.788269 | 27.11731 | 3,280,407 | 24.322609 |
A
|
2012-10-17
| 27.174536 | 27.360516 | 26.967096 | 27.224607 | 5,400,334 | 24.418844 |
A
|
2012-10-18
| 26.888412 | 26.895565 | 26.072962 | 26.20887 | 9,045,340 | 23.507786 |
A
|
2012-10-19
| 26.087269 | 26.094421 | 25.493563 | 25.572247 | 5,577,041 | 22.936775 |
A
|
2012-10-22
| 25.507868 | 25.822603 | 25.414879 | 25.751074 | 3,406,786 | 23.097172 |
A
|
2012-10-23
| 25.307583 | 25.55794 | 25.307583 | 25.400572 | 4,611,303 | 22.782799 |
A
|
2012-10-24
| 25.493563 | 25.729614 | 25.3505 | 25.643778 | 5,719,498 | 23.000933 |
A
|
2012-10-25
| 25.88698 | 25.908442 | 25.572247 | 25.829758 | 4,598,022 | 23.167746 |
A
|
2012-10-26
| 25.872675 | 25.965666 | 25.536482 | 25.708155 | 5,215,239 | 23.05867 |
A
|
2012-10-31
| 25.751074 | 26.001431 | 25.65093 | 25.743919 | 4,775,987 | 23.090752 |
A
|
2012-11-01
| 25.779684 | 26.573677 | 25.715307 | 26.53791 | 4,462,975 | 23.802917 |
A
|
2012-11-02
| 26.731045 | 26.731045 | 26.273247 | 26.466381 | 4,685,537 | 23.738756 |
A
|
2012-11-05
| 26.466381 | 26.974249 | 26.359083 | 26.902718 | 3,789,419 | 24.130129 |
A
|
2012-11-06
| 26.917025 | 27.525036 | 26.8598 | 27.381973 | 5,208,389 | 24.559992 |
A
|
2012-11-07
| 27.024321 | 27.124464 | 26.638054 | 26.88126 | 4,515,260 | 24.110876 |
A
|
2012-11-08
| 26.88126 | 26.93133 | 26.351931 | 26.380545 | 4,281,655 | 23.661762 |
A
|
2012-11-09
| 26.201717 | 26.573677 | 26.151646 | 26.402002 | 5,475,127 | 23.681013 |
A
|
2012-11-12
| 26.509298 | 26.573677 | 26.287554 | 26.337626 | 2,898,613 | 23.623272 |
A
|
2012-11-13
| 26.223175 | 26.359083 | 25.958511 | 25.987123 | 4,949,759 | 23.308895 |
A
|
2012-11-14
| 26.051502 | 26.287554 | 25.822603 | 25.851215 | 4,431,101 | 23.186995 |
A
|
2012-11-15
| 25.851215 | 26.20887 | 25.529327 | 25.572247 | 7,306,088 | 22.936775 |
A
|
2012-11-16
| 25.600859 | 25.643778 | 25.357655 | 25.615166 | 9,231,134 | 22.975271 |
A
|
2012-11-19
| 26.473534 | 27.167381 | 26.473534 | 26.831186 | 7,159,438 | 24.065966 |
A
|
2012-11-20
| 25.708155 | 26.409157 | 25.608011 | 25.951359 | 14,707,939 | 23.276812 |
A
|
2012-11-21
| 25.979971 | 26.087269 | 25.493563 | 25.636623 | 5,597,452 | 22.994513 |
A
|
2012-11-23
| 25.865522 | 26.402002 | 25.758226 | 26.380545 | 3,140,327 | 23.661762 |
A
|
2012-11-26
| 26.244635 | 26.802574 | 26.173103 | 26.802574 | 4,589,634 | 24.040302 |
A
|
2012-11-27
| 26.72389 | 26.93133 | 26.452074 | 26.709585 | 4,802,689 | 23.956886 |
A
|
2012-11-28
| 26.552217 | 27.195993 | 26.416309 | 27.160229 | 4,828,692 | 24.361092 |
A
|
2012-11-29
| 27.246065 | 27.596567 | 27.188841 | 27.424892 | 5,551,178 | 24.598484 |
A
|
2012-11-30
| 27.446352 | 27.525036 | 27.174536 | 27.389128 | 3,363,868 | 24.566416 |
A
|
2012-12-03
| 27.610872 | 27.825464 | 27.095852 | 27.124464 | 3,794,871 | 24.329016 |
A
|
2012-12-04
| 27.145924 | 27.339056 | 26.959944 | 27.274677 | 3,059,383 | 24.463749 |
A
|
2012-12-05
| 27.281832 | 27.861231 | 27.246065 | 27.653791 | 5,490,645 | 24.803797 |
A
|
2012-12-06
| 27.567953 | 27.718168 | 27.267525 | 27.410587 | 4,989,043 | 24.585659 |
A
|
2012-12-07
| 27.539343 | 27.546495 | 27.024321 | 27.04578 | 4,650,307 | 24.258448 |
A
|
2012-12-10
| 27.038628 | 27.646639 | 26.974249 | 27.58226 | 4,262,222 | 24.739634 |
A
|
2012-12-11
| 27.718168 | 28.569386 | 27.703863 | 28.397711 | 6,233,822 | 25.471056 |
A
|
2012-12-12
| 28.469242 | 29.213161 | 28.397711 | 28.97711 | 8,645,931 | 25.99073 |
A
|
2012-12-13
| 28.891273 | 28.912731 | 28.354794 | 28.469242 | 4,854,835 | 25.53521 |
A
|
2012-12-14
| 28.412018 | 28.805435 | 28.397711 | 28.505007 | 3,679,396 | 25.56728 |
A
|
2012-12-17
| 28.597998 | 29.177397 | 28.447783 | 29.14163 | 4,829,531 | 26.138288 |
A
|
2012-12-18
| 29.155937 | 29.856937 | 29.077253 | 29.606581 | 6,499,022 | 26.555332 |
A
|
2012-12-19
| 29.670959 | 29.685265 | 29.027182 | 29.034334 | 6,632,531 | 26.042055 |
A
|
2012-12-20
| 29.027182 | 29.606581 | 28.912731 | 29.585121 | 5,324,563 | 26.536079 |
A
|
2012-12-21
| 29.098713 | 29.363377 | 28.369099 | 29.363377 | 6,592,688 | 26.337194 |
A
|
2012-12-24
| 29.248926 | 29.449213 | 29.170242 | 29.377682 | 1,560,028 | 26.350014 |
A
|
2012-12-26
| 29.406296 | 29.492132 | 29.16309 | 29.248926 | 3,578,321 | 26.234529 |
A
|
2012-12-27
| 29.198856 | 29.248926 | 28.619455 | 29.070101 | 2,823,680 | 26.138067 |
A
|
2012-12-28
| 28.76967 | 28.891273 | 28.469242 | 28.490702 | 3,250,490 | 25.617092 |
A
|
2012-12-31
| 28.390558 | 29.306152 | 28.354794 | 29.284693 | 4,707,905 | 26.331005 |
A
|
2013-01-02
| 30.16452 | 30.16452 | 29.434908 | 29.957083 | 8,790,205 | 26.935581 |
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.