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
|
2013-01-03
| 30 | 30.143063 | 29.742489 | 30.064379 | 5,751,791 | 27.032059 |
A
|
2013-01-04
| 30.143063 | 30.722462 | 29.942776 | 30.658083 | 6,432,897 | 27.565874 |
A
|
2013-01-07
| 30.472103 | 30.615166 | 30.314735 | 30.436338 | 3,589,505 | 27.366495 |
A
|
2013-01-08
| 30.379112 | 30.600859 | 30.114449 | 30.193132 | 3,896,925 | 27.147823 |
A
|
2013-01-09
| 30.758226 | 31.080114 | 30.536482 | 31.008583 | 5,737,951 | 27.881027 |
A
|
2013-01-10
| 31.216022 | 31.559372 | 30.994278 | 31.237482 | 5,520,842 | 28.08684 |
A
|
2013-01-11
| 31.23033 | 31.466381 | 31.015738 | 31.065807 | 3,244,758 | 27.932478 |
A
|
2013-01-14
| 31.065807 | 31.144491 | 30.679543 | 31.144491 | 3,229,100 | 28.003225 |
A
|
2013-01-15
| 30.865522 | 31.030043 | 30.636623 | 30.929899 | 4,768,858 | 27.810278 |
A
|
2013-01-16
| 30.865522 | 30.929899 | 30.665236 | 30.793991 | 3,019,540 | 27.688086 |
A
|
2013-01-17
| 31.216022 | 31.781116 | 31.130186 | 31.380545 | 6,639,382 | 28.215473 |
A
|
2013-01-18
| 31.509298 | 31.587982 | 31.180258 | 31.58083 | 3,335,069 | 28.395555 |
A
|
2013-01-22
| 31.444921 | 31.938484 | 31.366238 | 31.93133 | 3,164,233 | 28.710701 |
A
|
2013-01-23
| 31.8598 | 31.917025 | 31.559372 | 31.688126 | 3,741,048 | 28.492033 |
A
|
2013-01-24
| 31.874105 | 32.331902 | 31.781116 | 31.945637 | 4,350,576 | 28.723564 |
A
|
2013-01-25
| 31.995708 | 32.58226 | 31.952789 | 32.396278 | 4,427,885 | 29.128752 |
A
|
2013-01-28
| 32.324749 | 32.496422 | 32.131618 | 32.317596 | 3,315,077 | 29.058012 |
A
|
2013-01-29
| 32.160229 | 32.174534 | 31.831186 | 31.93133 | 4,125,917 | 28.710701 |
A
|
2013-01-30
| 31.888412 | 32.110157 | 31.595137 | 31.759657 | 4,113,895 | 28.556351 |
A
|
2013-01-31
| 31.72389 | 32.095852 | 31.695278 | 32.031475 | 4,729,853 | 28.800747 |
A
|
2013-02-01
| 32.246067 | 32.660946 | 31.8598 | 32.396278 | 3,953,264 | 29.128752 |
A
|
2013-02-04
| 32.04578 | 32.167381 | 31.387697 | 31.659513 | 4,852,458 | 28.466311 |
A
|
2013-02-05
| 31.874105 | 32.231758 | 31.72389 | 32.188843 | 3,020,379 | 28.942242 |
A
|
2013-02-06
| 31.988556 | 32.28183 | 31.838341 | 32.25322 | 3,853,447 | 29.00012 |
A
|
2013-02-07
| 32.11731 | 32.231758 | 31.781116 | 32.195995 | 4,393,075 | 28.948675 |
A
|
2013-02-08
| 32.238914 | 32.439198 | 32.188843 | 32.246067 | 2,551,070 | 28.9937 |
A
|
2013-02-11
| 32.310444 | 32.317596 | 31.795422 | 31.902718 | 4,075,869 | 28.684975 |
A
|
2013-02-12
| 32.052933 | 32.153076 | 31.831186 | 31.917025 | 3,318,572 | 28.69784 |
A
|
2013-02-13
| 32.052933 | 32.360516 | 31.959944 | 32.010014 | 2,869,255 | 28.781452 |
A
|
2013-02-14
| 31.988556 | 32.031475 | 31.731045 | 31.888412 | 5,376,289 | 28.67211 |
A
|
2013-02-15
| 31.101574 | 31.645206 | 30.193132 | 30.221745 | 20,489,927 | 27.17355 |
A
|
2013-02-19
| 30.193132 | 30.844063 | 30.193132 | 30.765379 | 5,754,448 | 27.662352 |
A
|
2013-02-20
| 30.643778 | 30.65093 | 30.200287 | 30.214592 | 5,410,260 | 27.167114 |
A
|
2013-02-21
| 30.143063 | 30.143063 | 29.663805 | 29.778255 | 4,774,450 | 26.77479 |
A
|
2013-02-22
| 29.921316 | 30.092991 | 29.742489 | 29.899857 | 4,690,150 | 26.884127 |
A
|
2013-02-25
| 30.107296 | 30.200287 | 29.535049 | 29.535049 | 5,064,255 | 26.55611 |
A
|
2013-02-26
| 29.055794 | 29.535049 | 28.748213 | 29.306152 | 8,647,888 | 26.350302 |
A
|
2013-02-27
| 29.320457 | 29.971388 | 29.206009 | 29.849785 | 4,982,752 | 26.839104 |
A
|
2013-02-28
| 29.885551 | 30.085836 | 29.6495 | 29.670959 | 4,835,962 | 26.678326 |
A
|
2013-03-01
| 29.456366 | 30.028612 | 29.134478 | 29.992847 | 4,318,981 | 26.967733 |
A
|
2013-03-04
| 29.864092 | 30.171675 | 29.699572 | 30.064379 | 3,404,270 | 27.032059 |
A
|
2013-03-05
| 30.293276 | 30.894135 | 30.286123 | 30.51502 | 4,598,022 | 27.437244 |
A
|
2013-03-06
| 30.758226 | 31.130186 | 30.686695 | 30.929899 | 4,189,806 | 27.810278 |
A
|
2013-03-07
| 30.972818 | 31.101574 | 30.622318 | 30.937054 | 3,375,052 | 27.816713 |
A
|
2013-03-08
| 31.115879 | 31.130186 | 30.772532 | 30.779684 | 4,552,307 | 27.675217 |
A
|
2013-03-11
| 30.751074 | 30.765379 | 29.849785 | 30.622318 | 7,650,835 | 27.533722 |
A
|
2013-03-12
| 30.615166 | 30.758226 | 30.464951 | 30.486408 | 5,267,245 | 27.411516 |
A
|
2013-03-13
| 30.443491 | 30.793991 | 30.329041 | 30.758226 | 3,133,058 | 27.655922 |
A
|
2013-03-14
| 30.779684 | 31.030043 | 30.758226 | 30.987123 | 3,970,180 | 27.861721 |
A
|
2013-03-15
| 30.829758 | 30.915594 | 30.672388 | 30.765379 | 3,606,281 | 27.662352 |
A
|
2013-03-18
| 30.37196 | 30.543634 | 30.171675 | 30.436338 | 2,582,945 | 27.366495 |
A
|
2013-03-19
| 30.529327 | 30.629471 | 29.749641 | 30.042917 | 8,732,607 | 27.012756 |
A
|
2013-03-20
| 30.221745 | 30.608011 | 30.200287 | 30.543634 | 4,530,079 | 27.462976 |
A
|
2013-03-21
| 30.364807 | 30.586552 | 29.778255 | 29.792561 | 6,163,922 | 26.787647 |
A
|
2013-03-22
| 29.892704 | 29.892704 | 29.263233 | 29.506437 | 7,615,465 | 26.530392 |
A
|
2013-03-25
| 29.678112 | 29.792561 | 29.177397 | 29.420601 | 3,911,045 | 26.453213 |
A
|
2013-03-26
| 29.613733 | 29.914164 | 29.556509 | 29.914164 | 3,511,496 | 26.896992 |
A
|
2013-03-27
| 29.613733 | 30.178827 | 29.477825 | 30.107296 | 4,711,120 | 27.070641 |
A
|
2013-03-28
| 30.100143 | 30.100143 | 29.685265 | 30.02146 | 3,002,904 | 27.070642 |
A
|
2013-04-01
| 29.921316 | 30.028612 | 29.177397 | 29.277538 | 3,552,178 | 26.399847 |
A
|
2013-04-02
| 29.413448 | 29.585121 | 29.034334 | 29.084406 | 3,291,451 | 26.225693 |
A
|
2013-04-03
| 29.062946 | 29.320457 | 28.841202 | 28.984262 | 7,380,042 | 26.135386 |
A
|
2013-04-04
| 28.998569 | 29.663805 | 28.998569 | 29.620888 | 5,478,343 | 26.709442 |
A
|
2013-04-05
| 29.134478 | 29.935621 | 29.091558 | 29.713877 | 6,932,542 | 26.793291 |
A
|
2013-04-08
| 29.642345 | 29.856937 | 29.449213 | 29.799713 | 3,348,629 | 26.870693 |
A
|
2013-04-09
| 29.849785 | 30.135908 | 29.706724 | 29.792561 | 2,319,981 | 26.864241 |
A
|
2013-04-10
| 29.849785 | 30.307583 | 29.806868 | 30.228897 | 3,032,681 | 27.257694 |
A
|
2013-04-11
| 30.293276 | 31.423462 | 30.278971 | 31.37339 | 7,865,707 | 28.28969 |
A
|
2013-04-12
| 31.144491 | 32.038628 | 31.065807 | 32.010014 | 8,504,034 | 28.863739 |
A
|
2013-04-15
| 31.831186 | 31.8598 | 30.722462 | 30.786839 | 10,833,941 | 27.760796 |
A
|
2013-04-16
| 31.087269 | 31.294706 | 30.643778 | 31.037195 | 6,298,270 | 27.98654 |
A
|
2013-04-17
| 30.815451 | 30.83691 | 29.992847 | 30.178827 | 6,281,214 | 27.21254 |
A
|
2013-04-18
| 29.878399 | 30.221745 | 29.670959 | 29.921316 | 5,559,706 | 26.980343 |
A
|
2013-04-19
| 29.964235 | 30.200287 | 29.792561 | 30.042917 | 4,297,592 | 27.089991 |
A
|
2013-04-22
| 30.064379 | 30.221745 | 29.570814 | 29.935621 | 3,272,019 | 26.993235 |
A
|
2013-04-23
| 30.193132 | 30.643778 | 30.135908 | 30.479256 | 4,924,455 | 27.48344 |
A
|
2013-04-24
| 30.55794 | 30.786839 | 30.307583 | 30.65093 | 4,222,799 | 27.638245 |
A
|
2013-04-25
| 30.793991 | 30.937054 | 30.51502 | 30.565092 | 2,963,620 | 27.560837 |
A
|
2013-04-26
| 30.357655 | 30.450644 | 29.105865 | 29.542204 | 7,383,397 | 26.638491 |
A
|
2013-04-29
| 29.785408 | 29.81402 | 29.363377 | 29.656652 | 3,552,178 | 26.741693 |
A
|
2013-04-30
| 29.470673 | 29.799713 | 29.291845 | 29.642345 | 4,825,057 | 26.728786 |
A
|
2013-05-01
| 29.62804 | 29.856937 | 29.513592 | 29.549356 | 3,811,367 | 26.644941 |
A
|
2013-05-02
| 29.678112 | 29.842632 | 29.499285 | 29.670959 | 4,805,905 | 26.754601 |
A
|
2013-05-03
| 29.992847 | 30.436338 | 29.713877 | 29.721029 | 6,626,660 | 26.799734 |
A
|
2013-05-06
| 29.642345 | 30.128756 | 29.606581 | 30.042917 | 3,941,521 | 27.089991 |
A
|
2013-05-07
| 30.171675 | 30.336195 | 29.971388 | 30.329041 | 4,926,692 | 27.347996 |
A
|
2013-05-08
| 30.329041 | 30.722462 | 30.257511 | 30.715307 | 2,963,480 | 27.696293 |
A
|
2013-05-09
| 30.736767 | 30.901287 | 30.493563 | 30.872675 | 4,415,863 | 27.838194 |
A
|
2013-05-10
| 30.844063 | 31.366238 | 30.786839 | 31.20887 | 6,517,616 | 28.141348 |
A
|
2013-05-13
| 31.065807 | 31.158798 | 30.55794 | 30.786839 | 5,951,845 | 27.760796 |
A
|
2013-05-14
| 30.743919 | 31.516453 | 30.672388 | 31.452074 | 8,503,615 | 28.360643 |
A
|
2013-05-15
| 32.11731 | 33.25465 | 32.110157 | 32.675251 | 14,384,022 | 29.463593 |
A
|
2013-05-16
| 32.496422 | 32.7897 | 32.167381 | 32.181686 | 6,837,618 | 29.018539 |
A
|
2013-05-17
| 32.203148 | 32.782547 | 32.181686 | 32.589413 | 4,540,564 | 29.38619 |
A
|
2013-05-20
| 32.532188 | 33.941345 | 32.467812 | 33.147354 | 7,966,363 | 29.889299 |
A
|
2013-05-21
| 33.11874 | 33.590843 | 33.054363 | 33.440628 | 5,620,939 | 30.15374 |
A
|
2013-05-22
| 33.41917 | 33.95565 | 32.95422 | 33.075825 | 7,579,117 | 29.824795 |
A
|
2013-05-23
| 32.689556 | 32.854076 | 32.331902 | 32.71817 | 5,280,945 | 29.502293 |
A
|
2013-05-24
| 32.44635 | 32.682404 | 32.367668 | 32.610874 | 3,111,109 | 29.40554 |
A
|
2013-05-28
| 32.968525 | 33.576538 | 32.968525 | 33.211731 | 6,701,872 | 29.947348 |
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.