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
|
2014-08-06
| 39.506439 | 39.856937 | 39.270386 | 39.763947 | 2,193,182 | 36.291992 |
A
|
2014-08-07
| 40.042919 | 40.057224 | 39.32761 | 39.377682 | 2,276,643 | 35.939453 |
A
|
2014-08-08
| 39.563663 | 39.570816 | 39.241776 | 39.513592 | 2,468,868 | 36.063499 |
A
|
2014-08-11
| 39.656651 | 39.806866 | 39.384834 | 39.484978 | 1,751,275 | 36.03738 |
A
|
2014-08-12
| 39.334763 | 39.391991 | 38.841202 | 38.869816 | 3,693,656 | 35.475941 |
A
|
2014-08-13
| 38.969955 | 39.320457 | 38.76252 | 39.184547 | 2,406,377 | 35.763191 |
A
|
2014-08-14
| 39.184547 | 39.792561 | 38.948498 | 39.785408 | 4,862,943 | 36.311581 |
A
|
2014-08-15
| 42.167381 | 42.246067 | 41.022888 | 41.187412 | 7,799,162 | 37.591183 |
A
|
2014-08-18
| 41.309013 | 41.931332 | 41.022888 | 41.859798 | 3,860,717 | 38.204857 |
A
|
2014-08-19
| 41.859798 | 42.024319 | 41.602287 | 41.888412 | 1,667,814 | 38.230961 |
A
|
2014-08-20
| 41.71674 | 41.781116 | 41.44492 | 41.723892 | 2,581,547 | 38.080803 |
A
|
2014-08-21
| 41.74535 | 41.831188 | 41.466381 | 41.480686 | 1,717,303 | 37.858845 |
A
|
2014-08-22
| 41.416309 | 41.516453 | 41.115879 | 41.230328 | 2,012,561 | 37.630337 |
A
|
2014-08-25
| 41.402004 | 41.595135 | 41.187412 | 41.301861 | 1,352,006 | 37.695629 |
A
|
2014-08-26
| 41.309013 | 41.416309 | 41.158798 | 41.380543 | 1,237,649 | 37.767437 |
A
|
2014-08-27
| 41.487839 | 41.487839 | 40.979973 | 41.04435 | 1,667,814 | 37.460602 |
A
|
2014-08-28
| 40.872677 | 41.151646 | 40.758224 | 40.879829 | 1,950,769 | 37.310459 |
A
|
2014-08-29
| 41.008583 | 41.130184 | 40.829758 | 40.886982 | 2,767,900 | 37.316994 |
A
|
2014-09-02
| 40.937054 | 41.559372 | 40.937054 | 41.53791 | 2,817,809 | 37.911068 |
A
|
2014-09-03
| 41.638054 | 41.816879 | 41.402004 | 41.530758 | 2,066,244 | 37.904545 |
A
|
2014-09-04
| 41.573677 | 41.838341 | 41.201717 | 41.266094 | 1,105,259 | 37.662983 |
A
|
2014-09-05
| 41.187412 | 41.523605 | 40.987125 | 41.430614 | 1,268,405 | 37.813141 |
A
|
2014-09-08
| 41.287556 | 41.459229 | 41.130184 | 41.23748 | 1,881,428 | 37.636871 |
A
|
2014-09-09
| 41.266094 | 41.344776 | 41.094421 | 41.094421 | 1,797,968 | 37.506317 |
A
|
2014-09-10
| 41.201717 | 41.366238 | 40.901287 | 41.266094 | 2,066,104 | 37.662983 |
A
|
2014-09-11
| 41.144493 | 41.287556 | 41.065807 | 41.194565 | 1,392,268 | 37.59771 |
A
|
2014-09-12
| 41.20887 | 41.938484 | 41.20887 | 41.917023 | 3,621,379 | 38.257072 |
A
|
2014-09-15
| 41.845493 | 41.845493 | 41.301861 | 41.430614 | 2,266,298 | 37.813141 |
A
|
2014-09-16
| 41.359085 | 41.566525 | 41.037197 | 41.423462 | 1,928,960 | 37.80661 |
A
|
2014-09-17
| 41.487839 | 42.195995 | 41.430614 | 42.124462 | 3,788,440 | 38.4464 |
A
|
2014-09-18
| 42.34621 | 42.489269 | 41.709583 | 41.773964 | 4,008,066 | 38.126518 |
A
|
2014-09-19
| 42.07439 | 42.188843 | 41.559372 | 41.666668 | 3,039,252 | 38.02858 |
A
|
2014-09-22
| 41.58083 | 41.623749 | 40.965664 | 41.165951 | 2,357,867 | 37.571568 |
A
|
2014-09-23
| 40.951359 | 41.115879 | 40.708157 | 40.758224 | 2,281,955 | 37.199455 |
A
|
2014-09-24
| 40.686695 | 41.516453 | 40.615166 | 41.459229 | 2,307,399 | 37.83926 |
A
|
2014-09-25
| 41.387695 | 41.480686 | 40.693848 | 40.693848 | 2,278,181 | 37.140701 |
A
|
2014-09-26
| 40.622318 | 40.729614 | 40.107296 | 40.414879 | 3,101,323 | 36.971886 |
A
|
2014-09-29
| 40.085838 | 40.901287 | 40 | 40.879829 | 2,273,987 | 37.397228 |
A
|
2014-09-30
| 40.922749 | 41.058655 | 40.643776 | 40.758224 | 2,964,599 | 37.285973 |
A
|
2014-10-01
| 40.665237 | 40.722462 | 40.185982 | 40.200287 | 3,468,857 | 36.775585 |
A
|
2014-10-02
| 40.150215 | 40.228897 | 39.549355 | 39.935623 | 2,387,924 | 36.533451 |
A
|
2014-10-03
| 40.221745 | 40.779686 | 40.171673 | 40.708157 | 2,205,065 | 37.240177 |
A
|
2014-10-06
| 40.815453 | 40.886982 | 40.364807 | 40.464951 | 1,618,045 | 37.017693 |
A
|
2014-10-07
| 40.236053 | 40.293278 | 39.341915 | 39.341915 | 2,117,271 | 35.990322 |
A
|
2014-10-08
| 39.384834 | 40.429184 | 39.198856 | 40.386265 | 2,970,331 | 36.945705 |
A
|
2014-10-09
| 40.257511 | 40.257511 | 39.363377 | 39.363377 | 3,531,767 | 36.009949 |
A
|
2014-10-10
| 39.277538 | 39.356224 | 38.211731 | 38.369099 | 7,176,773 | 35.10038 |
A
|
2014-10-13
| 38.433475 | 38.79113 | 37.71817 | 37.761086 | 3,533,165 | 34.54417 |
A
|
2014-10-14
| 37.939915 | 38.190273 | 37.031475 | 37.04578 | 5,554,114 | 33.889801 |
A
|
2014-10-15
| 36.387695 | 37.110157 | 35.622318 | 37.04578 | 6,604,012 | 33.889801 |
A
|
2014-10-16
| 36.323318 | 37.28183 | 36.158798 | 36.988556 | 7,496,216 | 33.837448 |
A
|
2014-10-17
| 37.317596 | 38.204578 | 37.2103 | 37.389126 | 5,327,498 | 34.203888 |
A
|
2014-10-20
| 37.246067 | 37.467812 | 36.380543 | 37.44635 | 6,909,196 | 34.256245 |
A
|
2014-10-21
| 37.811157 | 38.648067 | 37.811157 | 38.62661 | 3,120,196 | 35.335945 |
A
|
2014-10-22
| 38.46209 | 38.526466 | 37.904148 | 37.947067 | 3,021,218 | 34.714294 |
A
|
2014-10-23
| 38.333332 | 38.776825 | 38.333332 | 38.41917 | 2,453,071 | 35.146202 |
A
|
2014-10-24
| 38.412018 | 38.705292 | 38.276108 | 38.662376 | 2,108,464 | 35.368675 |
A
|
2014-10-27
| 38.583691 | 38.705292 | 38.340485 | 38.619457 | 1,545,209 | 35.329411 |
A
|
2014-10-28
| 38.712444 | 39.105865 | 38.540771 | 39.098713 | 2,394,774 | 35.767826 |
A
|
2014-10-29
| 39.048641 | 39.113018 | 38.719601 | 38.984264 | 2,074,213 | 35.663147 |
A
|
2014-10-30
| 38.562233 | 38.898426 | 38.447784 | 38.855507 | 2,883,794 | 35.545357 |
A
|
2014-10-31
| 39.49213 | 39.635193 | 39.234619 | 39.542202 | 2,918,744 | 36.173542 |
A
|
2014-11-03
| 39.900002 | 41.240002 | 39.490002 | 40.84 | 4,559,800 | 37.360775 |
A
|
2014-11-04
| 40.259998 | 40.830002 | 39.84 | 40.18 | 5,765,200 | 36.757011 |
A
|
2014-11-05
| 40.610001 | 40.669998 | 39.98 | 40.130001 | 2,341,400 | 36.711266 |
A
|
2014-11-06
| 40.389999 | 41.41 | 40.259998 | 41.369999 | 2,968,300 | 37.84565 |
A
|
2014-11-07
| 41.389999 | 41.48 | 40.860001 | 40.93 | 2,458,700 | 37.443104 |
A
|
2014-11-10
| 40.98 | 41.549999 | 40.880001 | 41.529999 | 2,583,900 | 37.992004 |
A
|
2014-11-11
| 41.52 | 42.110001 | 41.34 | 41.66 | 2,163,800 | 38.11092 |
A
|
2014-11-12
| 41.299999 | 41.540001 | 41.02 | 41.450001 | 2,504,300 | 37.918823 |
A
|
2014-11-13
| 41.549999 | 41.740002 | 41.259998 | 41.450001 | 1,805,500 | 37.918823 |
A
|
2014-11-14
| 41.360001 | 41.650002 | 41.290001 | 41.57 | 1,331,300 | 38.028595 |
A
|
2014-11-17
| 41.57 | 41.700001 | 41.209999 | 41.240002 | 2,697,200 | 37.726707 |
A
|
2014-11-18
| 40.25 | 41.16 | 40.049999 | 40.799999 | 5,891,400 | 37.324188 |
A
|
2014-11-19
| 40.82 | 41.330002 | 40.700001 | 40.799999 | 4,012,100 | 37.324188 |
A
|
2014-11-20
| 40.560001 | 41.43 | 40.560001 | 41.259998 | 2,303,800 | 37.744995 |
A
|
2014-11-21
| 41.75 | 42.380001 | 41.700001 | 42.25 | 5,306,200 | 38.650658 |
A
|
2014-11-24
| 42.439999 | 42.5 | 41.990002 | 42.25 | 2,122,400 | 38.650658 |
A
|
2014-11-25
| 42.330002 | 42.869999 | 42.310001 | 42.709999 | 2,713,900 | 39.071465 |
A
|
2014-11-26
| 42.68 | 42.869999 | 42.529999 | 42.740002 | 1,752,700 | 39.098911 |
A
|
2014-11-28
| 42.740002 | 42.990002 | 42.59 | 42.740002 | 1,091,800 | 39.098911 |
A
|
2014-12-01
| 42.689999 | 42.73 | 41.580002 | 41.59 | 4,411,200 | 38.046898 |
A
|
2014-12-02
| 41.599998 | 42.099998 | 41.549999 | 41.98 | 2,014,400 | 38.40366 |
A
|
2014-12-03
| 41.98 | 42.369999 | 41.82 | 42.23 | 2,250,300 | 38.63237 |
A
|
2014-12-04
| 42.150002 | 42.68 | 42.02 | 42.27 | 1,345,000 | 38.668941 |
A
|
2014-12-05
| 42.23 | 42.490002 | 42.080002 | 42.299999 | 1,019,500 | 38.696388 |
A
|
2014-12-08
| 42.23 | 42.509998 | 41.419998 | 41.509998 | 1,425,800 | 37.973694 |
A
|
2014-12-09
| 40.990002 | 41.43 | 40.98 | 41.400002 | 1,798,100 | 37.873074 |
A
|
2014-12-10
| 41.360001 | 41.360001 | 40.310001 | 40.34 | 2,650,000 | 36.903378 |
A
|
2014-12-11
| 40.5 | 41.18 | 40.490002 | 40.619999 | 1,640,900 | 37.159523 |
A
|
2014-12-12
| 40.200001 | 40.619999 | 39.709999 | 39.720001 | 2,333,400 | 36.336189 |
A
|
2014-12-15
| 40.07 | 40.169998 | 38.650002 | 38.68 | 4,507,400 | 35.384792 |
A
|
2014-12-16
| 38.299999 | 39.48 | 38.099998 | 38.470001 | 3,842,600 | 35.192696 |
A
|
2014-12-17
| 38.34 | 39.990002 | 38.09 | 39.759998 | 3,502,700 | 36.37278 |
A
|
2014-12-18
| 40.48 | 40.799999 | 40.110001 | 40.700001 | 3,104,100 | 37.232712 |
A
|
2014-12-19
| 40.900002 | 41.43 | 40.860001 | 41.380001 | 3,736,300 | 37.854771 |
A
|
2014-12-22
| 41.380001 | 41.880001 | 41.380001 | 41.880001 | 1,585,900 | 38.31218 |
A
|
2014-12-23
| 41.98 | 42.009998 | 41.360001 | 41.369999 | 1,867,200 | 37.84565 |
A
|
2014-12-24
| 41.419998 | 41.529999 | 40.959999 | 41.130001 | 1,426,900 | 37.626083 |
A
|
2014-12-26
| 41.34 | 41.57 | 41.290001 | 41.380001 | 588,000 | 37.854771 |
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.