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
|
2014-03-14
| 39.778255 | 40.042919 | 39.506439 | 39.656651 | 2,439,790 | 36.024235 |
A
|
2014-03-17
| 39.828327 | 40.350502 | 39.685265 | 39.914162 | 2,009,625 | 36.258152 |
A
|
2014-03-18
| 40.035767 | 40.636623 | 39.942776 | 40.622318 | 1,809,991 | 36.901451 |
A
|
2014-03-19
| 40.572247 | 40.879829 | 40.185982 | 40.50787 | 2,522,551 | 36.79747 |
A
|
2014-03-20
| 40.443493 | 40.722462 | 40.171673 | 40.557941 | 2,528,143 | 36.842957 |
A
|
2014-03-21
| 40.901287 | 41.330471 | 40.02861 | 40.121601 | 3,862,534 | 36.44659 |
A
|
2014-03-24
| 40.114449 | 40.221745 | 39.098713 | 39.527897 | 2,776,009 | 35.907269 |
A
|
2014-03-25
| 39.69957 | 40.207439 | 39.32761 | 39.456367 | 2,414,765 | 35.842289 |
A
|
2014-03-26
| 39.62804 | 40.050072 | 39.456367 | 39.46352 | 3,579,859 | 35.848797 |
A
|
2014-03-27
| 39.771103 | 39.771103 | 38.783978 | 39.120171 | 4,151,780 | 35.536896 |
A
|
2014-03-28
| 39.234619 | 39.520744 | 38.92704 | 39.120171 | 2,805,646 | 35.536896 |
A
|
2014-03-31
| 39.320457 | 40.092991 | 39.034336 | 40 | 3,062,738 | 36.336143 |
A
|
2014-04-01
| 40.200287 | 40.500713 | 39.942776 | 40.314735 | 2,922,799 | 36.622028 |
A
|
2014-04-02
| 40.357655 | 40.557941 | 40.200287 | 40.53648 | 2,683,461 | 36.823467 |
A
|
2014-04-03
| 40.608009 | 40.872677 | 40.250359 | 40.486408 | 2,240,994 | 36.778004 |
A
|
2014-04-04
| 40.844063 | 40.944206 | 39.735336 | 39.749641 | 3,226,165 | 36.108692 |
A
|
2014-04-07
| 39.742489 | 39.814018 | 38.583691 | 38.876968 | 3,613,131 | 35.315964 |
A
|
2014-04-08
| 38.776825 | 39.341915 | 38.497852 | 39.098713 | 2,575,815 | 35.517414 |
A
|
2014-04-09
| 39.656651 | 39.778255 | 38.898426 | 39.749641 | 2,820,465 | 36.196114 |
A
|
2014-04-10
| 39.749641 | 39.799713 | 38.55508 | 38.662376 | 2,749,027 | 35.206047 |
A
|
2014-04-11
| 38.404865 | 38.662376 | 37.660946 | 37.74678 | 3,623,616 | 34.372303 |
A
|
2014-04-14
| 38.047211 | 38.09013 | 37.41774 | 37.660946 | 3,971,159 | 34.29414 |
A
|
2014-04-15
| 37.796852 | 38.168812 | 37.167381 | 37.989986 | 3,037,155 | 34.593765 |
A
|
2014-04-16
| 38.304722 | 38.46209 | 38.09013 | 38.397713 | 1,738,413 | 34.96505 |
A
|
2014-04-17
| 38.440628 | 39.263233 | 38.347637 | 39.09156 | 2,882,676 | 35.59687 |
A
|
2014-04-21
| 39.062946 | 39.198856 | 38.862659 | 39.120171 | 1,657,888 | 35.622913 |
A
|
2014-04-22
| 39.127323 | 39.771103 | 39.005722 | 39.320457 | 2,062,749 | 35.805305 |
A
|
2014-04-23
| 39.234619 | 39.484978 | 39.034336 | 39.349072 | 1,250,092 | 35.831348 |
A
|
2014-04-24
| 39.506439 | 39.713879 | 39.027184 | 39.542202 | 2,525,347 | 36.00721 |
A
|
2014-04-25
| 39.520744 | 39.520744 | 38.676682 | 38.905579 | 2,209,539 | 35.427521 |
A
|
2014-04-28
| 39.234619 | 39.291843 | 37.811157 | 38.433475 | 4,206,582 | 34.997601 |
A
|
2014-04-29
| 38.11874 | 38.304722 | 37.174534 | 38.125893 | 4,688,612 | 34.717529 |
A
|
2014-04-30
| 38.218884 | 38.676682 | 37.92561 | 38.655224 | 2,346,683 | 35.199524 |
A
|
2014-05-01
| 38.583691 | 39.248928 | 38.383404 | 38.962803 | 2,058,415 | 35.479622 |
A
|
2014-05-02
| 38.984264 | 39.334763 | 38.690987 | 39.012875 | 2,909,098 | 35.525219 |
A
|
2014-05-05
| 38.848354 | 39.592274 | 38.547928 | 39.577969 | 2,918,045 | 36.039787 |
A
|
2014-05-06
| 39.399143 | 39.663803 | 38.95565 | 39.349072 | 3,109,432 | 35.831348 |
A
|
2014-05-07
| 39.434906 | 39.434906 | 38.81974 | 39.363377 | 3,102,442 | 35.844379 |
A
|
2014-05-08
| 39.363377 | 40.157368 | 39.120171 | 39.556507 | 3,088,322 | 36.020245 |
A
|
2014-05-09
| 39.527897 | 39.792561 | 39.206009 | 39.620888 | 1,800,484 | 36.078869 |
A
|
2014-05-12
| 39.756794 | 40.500713 | 39.678112 | 40.350502 | 2,854,856 | 36.743263 |
A
|
2014-05-13
| 40.50787 | 40.758224 | 40.343349 | 40.650928 | 2,048,769 | 37.016815 |
A
|
2014-05-14
| 40.615166 | 40.622318 | 39.842632 | 39.949928 | 3,622,078 | 36.378494 |
A
|
2014-05-15
| 39.055794 | 40.16452 | 38.447784 | 38.977112 | 8,024,800 | 35.492649 |
A
|
2014-05-16
| 38.905579 | 39.434906 | 38.569386 | 39.363377 | 3,363,308 | 35.844379 |
A
|
2014-05-19
| 39.270386 | 39.506439 | 39.127323 | 39.320457 | 3,833,456 | 35.805305 |
A
|
2014-05-20
| 39.248928 | 39.313305 | 38.776825 | 38.848354 | 2,572,460 | 35.375381 |
A
|
2014-05-21
| 39.041489 | 39.442059 | 38.941345 | 39.334763 | 1,541,015 | 35.818314 |
A
|
2014-05-22
| 39.341915 | 39.849785 | 39.263233 | 39.728184 | 2,357,168 | 36.176571 |
A
|
2014-05-23
| 39.806866 | 40.214592 | 39.470673 | 40.185982 | 4,907,819 | 36.593437 |
A
|
2014-05-27
| 40.278969 | 40.414879 | 40.078686 | 40.257511 | 1,664,459 | 36.658577 |
A
|
2014-05-28
| 40.350502 | 40.937054 | 40.278969 | 40.851215 | 2,518,777 | 37.199223 |
A
|
2014-05-29
| 40.901287 | 41.04435 | 40.515022 | 40.743919 | 2,179,063 | 37.101509 |
A
|
2014-05-30
| 40.679543 | 40.851215 | 40.228897 | 40.729614 | 3,560,986 | 37.088482 |
A
|
2014-06-02
| 40.743919 | 40.765381 | 40.271816 | 40.693848 | 1,782,170 | 37.05592 |
A
|
2014-06-03
| 40.579399 | 41.123032 | 40.543633 | 40.929901 | 2,575,535 | 37.270855 |
A
|
2014-06-04
| 40.786839 | 41.115879 | 40.743919 | 41.094421 | 1,597,774 | 37.420677 |
A
|
2014-06-05
| 41.094421 | 42.024319 | 41.065807 | 41.917023 | 2,562,674 | 38.169735 |
A
|
2014-06-06
| 41.902718 | 42.403435 | 41.752502 | 42.2103 | 1,797,548 | 38.436783 |
A
|
2014-06-09
| 42.203148 | 42.618027 | 41.988556 | 42.403435 | 1,661,942 | 38.612667 |
A
|
2014-06-10
| 42.317596 | 42.381973 | 41.902718 | 42.124462 | 1,772,384 | 38.358631 |
A
|
2014-06-11
| 41.723892 | 42.296139 | 41.709583 | 42.138771 | 1,972,019 | 38.371662 |
A
|
2014-06-12
| 42.131618 | 42.203148 | 41.630901 | 41.773964 | 2,345,844 | 38.039463 |
A
|
2014-06-13
| 41.866955 | 42.110157 | 41.616596 | 41.845493 | 1,474,750 | 38.104607 |
A
|
2014-06-16
| 41.895565 | 42.103004 | 41.595135 | 41.71674 | 1,641,811 | 37.987358 |
A
|
2014-06-17
| 41.680973 | 42.34621 | 41.623749 | 42.110157 | 1,857,243 | 38.345608 |
A
|
2014-06-18
| 42.103004 | 42.432045 | 41.866955 | 42.396278 | 1,558,351 | 38.606152 |
A
|
2014-06-19
| 42.34621 | 42.589413 | 41.595135 | 41.931332 | 4,403,001 | 38.182774 |
A
|
2014-06-20
| 41.37339 | 42.246067 | 41.37339 | 42.038628 | 2,837,101 | 38.280479 |
A
|
2014-06-23
| 41.995708 | 42.103004 | 41.466381 | 41.566525 | 2,006,969 | 37.850574 |
A
|
2014-06-24
| 41.5093 | 41.838341 | 41.187412 | 41.23748 | 1,573,868 | 37.550957 |
A
|
2014-06-25
| 41.20887 | 41.559372 | 41.065807 | 41.466381 | 1,482,579 | 37.759388 |
A
|
2014-06-26
| 41.480686 | 41.530758 | 41.058655 | 41.359085 | 1,541,155 | 37.661678 |
A
|
2014-06-27
| 41.144493 | 41.587982 | 40.901287 | 41.130184 | 2,123,562 | 37.538944 |
A
|
2014-06-30
| 41.130184 | 41.316166 | 40.901287 | 41.087269 | 1,837,531 | 37.499798 |
A
|
2014-07-01
| 41.301861 | 41.802574 | 41.04435 | 41.666668 | 2,811,098 | 38.02858 |
A
|
2014-07-02
| 41.58083 | 41.90987 | 41.330471 | 41.523605 | 1,978,170 | 37.898022 |
A
|
2014-07-03
| 41.623749 | 41.874107 | 41.502148 | 41.816879 | 839,779 | 38.165672 |
A
|
2014-07-07
| 41.630901 | 41.666668 | 41.380543 | 41.573677 | 1,326,982 | 37.94371 |
A
|
2014-07-08
| 41.37339 | 41.437767 | 40.715309 | 40.879829 | 2,259,028 | 37.310459 |
A
|
2014-07-09
| 40.808296 | 40.829758 | 40.429184 | 40.701 | 1,787,343 | 37.147232 |
A
|
2014-07-10
| 40.350502 | 40.50787 | 40.064377 | 40.407726 | 1,662,641 | 36.879551 |
A
|
2014-07-11
| 40.293278 | 40.586552 | 40.16452 | 40.486408 | 1,654,253 | 36.951363 |
A
|
2014-07-14
| 40.715309 | 40.822605 | 40.500713 | 40.643776 | 2,079,944 | 37.095005 |
A
|
2014-07-15
| 40.557941 | 40.686695 | 40.16452 | 40.529327 | 2,928,111 | 36.990547 |
A
|
2014-07-16
| 40.686695 | 40.844063 | 40.650928 | 40.743919 | 2,612,163 | 37.186409 |
A
|
2014-07-17
| 40.393417 | 40.414879 | 39.442059 | 39.449211 | 6,156,932 | 36.004738 |
A
|
2014-07-18
| 39.642345 | 40.236053 | 39.549355 | 40.16452 | 2,385,268 | 36.657597 |
A
|
2014-07-21
| 39.957081 | 40.736767 | 39.907009 | 40.565094 | 2,773,492 | 37.023193 |
A
|
2014-07-22
| 40.772533 | 41.609444 | 40.736767 | 41.287556 | 3,371,557 | 37.682575 |
A
|
2014-07-23
| 41.566525 | 41.709583 | 41.094421 | 41.108727 | 2,032,133 | 37.519363 |
A
|
2014-07-24
| 41.201717 | 41.301861 | 40.565094 | 40.658085 | 3,543,091 | 37.108067 |
A
|
2014-07-25
| 40.429184 | 40.586552 | 40.307583 | 40.436337 | 2,404,001 | 36.905666 |
A
|
2014-07-28
| 40.407726 | 40.436337 | 39.978542 | 40.264664 | 2,111,260 | 36.748997 |
A
|
2014-07-29
| 40.264664 | 40.314735 | 39.97139 | 40.078686 | 2,800,334 | 36.579266 |
A
|
2014-07-30
| 40.214592 | 40.636623 | 40.071529 | 40.615166 | 1,917,077 | 37.068913 |
A
|
2014-07-31
| 40.214592 | 40.472103 | 39.935623 | 40.121601 | 3,785,924 | 36.618408 |
A
|
2014-08-01
| 39.892704 | 40.343349 | 39.749641 | 40.107296 | 2,238,757 | 36.605366 |
A
|
2014-08-04
| 40.193134 | 40.343349 | 39.763947 | 40.243206 | 1,338,725 | 36.729416 |
A
|
2014-08-05
| 39.985695 | 40.135906 | 39.413448 | 39.513592 | 2,422,594 | 36.063499 |
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.