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
|
2015-10-14
| 35.639999 | 35.77 | 34.970001 | 35.049999 | 1,647,400 | 32.396156 |
A
|
2015-10-15
| 35.119999 | 35.68 | 34.790001 | 35.580002 | 1,433,000 | 32.886005 |
A
|
2015-10-16
| 35.689999 | 36.02 | 35.369999 | 35.779999 | 1,754,300 | 33.070889 |
A
|
2015-10-19
| 35.689999 | 36.23 | 35.59 | 36.23 | 3,685,800 | 33.486801 |
A
|
2015-10-20
| 36.110001 | 36.52 | 36.029999 | 36.32 | 2,635,800 | 33.569977 |
A
|
2015-10-21
| 36.540001 | 36.599998 | 35.799999 | 35.900002 | 2,886,400 | 33.181778 |
A
|
2015-10-22
| 36.029999 | 36.950001 | 36 | 36.09 | 3,696,200 | 33.357388 |
A
|
2015-10-23
| 36.5 | 37.27 | 36.18 | 37.110001 | 2,732,600 | 34.300159 |
A
|
2015-10-26
| 36.98 | 37.110001 | 36.689999 | 36.830002 | 1,948,400 | 34.04137 |
A
|
2015-10-27
| 36.669998 | 37.060001 | 36.470001 | 37.049999 | 2,557,200 | 34.244713 |
A
|
2015-10-28
| 37.060001 | 37.610001 | 36.77 | 37.52 | 1,780,100 | 34.679127 |
A
|
2015-10-29
| 37.470001 | 37.77 | 37.279999 | 37.700001 | 1,352,300 | 34.845493 |
A
|
2015-10-30
| 37.720001 | 38.099998 | 37.68 | 37.759998 | 2,194,600 | 34.900955 |
A
|
2015-11-02
| 37.869999 | 38.619999 | 37.799999 | 38.59 | 1,810,800 | 35.668121 |
A
|
2015-11-03
| 38.310001 | 38.52 | 38.16 | 38.27 | 1,485,800 | 35.372353 |
A
|
2015-11-04
| 38.330002 | 38.48 | 38 | 38.34 | 1,569,600 | 35.437042 |
A
|
2015-11-05
| 38.27 | 38.5 | 37.93 | 38.299999 | 1,419,800 | 35.400059 |
A
|
2015-11-06
| 38.099998 | 38.439999 | 37.98 | 38.139999 | 1,964,100 | 35.252167 |
A
|
2015-11-09
| 38.040001 | 38.080002 | 37.48 | 37.919998 | 3,109,600 | 35.048836 |
A
|
2015-11-10
| 37.889999 | 38.169998 | 37.689999 | 37.98 | 4,338,700 | 35.104286 |
A
|
2015-11-11
| 38.16 | 38.220001 | 37.650002 | 37.66 | 1,967,900 | 34.808521 |
A
|
2015-11-12
| 37.360001 | 37.77 | 37.240002 | 37.490002 | 3,096,300 | 34.651405 |
A
|
2015-11-13
| 37.389999 | 37.57 | 36.630001 | 36.77 | 3,335,100 | 33.985905 |
A
|
2015-11-16
| 36.75 | 37.490002 | 36.599998 | 37.330002 | 2,490,200 | 34.50351 |
A
|
2015-11-17
| 36.5 | 38.5 | 36.5 | 38.380001 | 7,679,500 | 35.474007 |
A
|
2015-11-18
| 38.43 | 39.360001 | 38.360001 | 39.34 | 6,589,600 | 36.361324 |
A
|
2015-11-19
| 39.16 | 39.700001 | 38.310001 | 38.5 | 7,274,500 | 35.584915 |
A
|
2015-11-20
| 38.779999 | 39.349998 | 38.52 | 39.279999 | 5,447,900 | 36.30587 |
A
|
2015-11-23
| 39.290001 | 40.07 | 39.139999 | 40.029999 | 6,473,400 | 36.999069 |
A
|
2015-11-24
| 39.810001 | 40.720001 | 39.73 | 40.669998 | 5,669,100 | 37.590614 |
A
|
2015-11-25
| 40.59 | 41.5 | 40.470001 | 41.34 | 3,797,000 | 38.209888 |
A
|
2015-11-27
| 41.32 | 42.200001 | 41.16 | 41.970001 | 1,935,700 | 38.792183 |
A
|
2015-11-30
| 41.970001 | 42.049999 | 41.610001 | 41.82 | 3,208,100 | 38.653542 |
A
|
2015-12-01
| 42.16 | 42.310001 | 41.040001 | 41.060001 | 7,988,900 | 37.951092 |
A
|
2015-12-02
| 41.07 | 41.459999 | 40.369999 | 40.419998 | 4,713,200 | 37.359547 |
A
|
2015-12-03
| 40.639999 | 40.740002 | 39.950001 | 40.150002 | 3,314,500 | 37.110001 |
A
|
2015-12-04
| 40.23 | 41.209999 | 40.130001 | 41.099998 | 2,519,100 | 37.98806 |
A
|
2015-12-07
| 40.919998 | 41.099998 | 40.540001 | 40.700001 | 2,004,500 | 37.618355 |
A
|
2015-12-08
| 40.610001 | 41.279999 | 40.419998 | 41.169998 | 4,331,800 | 38.052757 |
A
|
2015-12-09
| 41.25 | 41.799999 | 40.91 | 40.98 | 4,133,300 | 37.877136 |
A
|
2015-12-10
| 40.959999 | 41.66 | 40.650002 | 41.25 | 3,709,200 | 38.126698 |
A
|
2015-12-11
| 40.75 | 40.75 | 40.060001 | 40.189999 | 2,634,400 | 37.146973 |
A
|
2015-12-14
| 40.220001 | 40.540001 | 39.900002 | 40.25 | 2,310,500 | 37.202427 |
A
|
2015-12-15
| 40.75 | 41.099998 | 40.560001 | 40.810001 | 2,195,400 | 37.720016 |
A
|
2015-12-16
| 41.009998 | 41.57 | 40.669998 | 41.43 | 2,582,600 | 38.293064 |
A
|
2015-12-17
| 41.549999 | 41.630001 | 40.77 | 40.779999 | 2,218,800 | 37.692287 |
A
|
2015-12-18
| 40.560001 | 40.709999 | 40.080002 | 40.099998 | 3,364,800 | 37.063774 |
A
|
2015-12-21
| 40.509998 | 41.119999 | 40.439999 | 40.830002 | 1,734,500 | 37.738495 |
A
|
2015-12-22
| 41.009998 | 41.330002 | 40.720001 | 41.220001 | 1,643,200 | 38.098988 |
A
|
2015-12-23
| 41.619999 | 41.860001 | 41.389999 | 41.77 | 1,510,700 | 38.607323 |
A
|
2015-12-24
| 41.790001 | 42.259998 | 41.669998 | 42.139999 | 874,500 | 38.949329 |
A
|
2015-12-28
| 42.02 | 42.080002 | 41.52 | 41.779999 | 1,458,200 | 38.616585 |
A
|
2015-12-29
| 42.080002 | 42.48 | 41.919998 | 42.360001 | 1,757,000 | 39.15266 |
A
|
2015-12-30
| 42.360001 | 42.380001 | 42.009998 | 42.169998 | 834,300 | 38.977043 |
A
|
2015-12-31
| 41.900002 | 42.349998 | 41.720001 | 41.810001 | 1,451,000 | 38.749977 |
A
|
2016-01-04
| 41.060001 | 41.189999 | 40.34 | 40.689999 | 3,287,300 | 37.711933 |
A
|
2016-01-05
| 40.73 | 40.950001 | 40.34 | 40.549999 | 2,587,200 | 37.582184 |
A
|
2016-01-06
| 40.240002 | 40.990002 | 40.049999 | 40.73 | 2,103,600 | 37.749016 |
A
|
2016-01-07
| 40.139999 | 40.150002 | 38.810001 | 39 | 3,504,300 | 36.145634 |
A
|
2016-01-08
| 39.220001 | 39.709999 | 38.470001 | 38.59 | 3,736,700 | 35.765656 |
A
|
2016-01-11
| 38.709999 | 38.900002 | 37.41 | 37.939999 | 2,818,400 | 35.163212 |
A
|
2016-01-12
| 38.43 | 38.580002 | 37.650002 | 38.189999 | 1,989,400 | 35.394917 |
A
|
2016-01-13
| 38.349998 | 38.470001 | 36.720001 | 36.860001 | 4,206,600 | 34.162266 |
A
|
2016-01-14
| 36.939999 | 37.880001 | 36.549999 | 37.610001 | 2,893,300 | 34.857372 |
A
|
2016-01-15
| 36.669998 | 37.560001 | 36.549999 | 37.110001 | 2,994,400 | 34.393959 |
A
|
2016-01-19
| 37.639999 | 37.919998 | 36.790001 | 37.200001 | 2,506,500 | 34.477379 |
A
|
2016-01-20
| 36.68 | 37.610001 | 36.130001 | 37.259998 | 2,469,100 | 34.53297 |
A
|
2016-01-21
| 37.349998 | 37.830002 | 36.810001 | 37.23 | 2,298,400 | 34.50518 |
A
|
2016-01-22
| 37.91 | 38.18 | 37.580002 | 37.98 | 1,834,500 | 35.200283 |
A
|
2016-01-25
| 37.400002 | 38.029999 | 37.400002 | 37.610001 | 1,831,200 | 34.857372 |
A
|
2016-01-26
| 37.889999 | 37.959999 | 37.360001 | 37.509998 | 1,754,900 | 34.764671 |
A
|
2016-01-27
| 37.389999 | 37.919998 | 36.810001 | 37.049999 | 1,479,400 | 34.33836 |
A
|
2016-01-28
| 37.27 | 37.27 | 36.009998 | 36.110001 | 3,479,400 | 33.467148 |
A
|
2016-01-29
| 36.439999 | 37.689999 | 36.310001 | 37.650002 | 2,959,900 | 34.894444 |
A
|
2016-02-01
| 37.369999 | 37.950001 | 37 | 37.689999 | 2,666,200 | 34.931499 |
A
|
2016-02-02
| 37.18 | 37.549999 | 36.950001 | 37.07 | 1,742,300 | 34.356888 |
A
|
2016-02-03
| 37.27 | 37.360001 | 36.290001 | 37.189999 | 2,128,100 | 34.468105 |
A
|
2016-02-04
| 37.150002 | 37.790001 | 36.970001 | 37.419998 | 2,833,500 | 34.681274 |
A
|
2016-02-05
| 37.259998 | 37.310001 | 35.830002 | 36.040001 | 4,424,600 | 33.402275 |
A
|
2016-02-08
| 35.610001 | 35.779999 | 34.389999 | 34.799999 | 3,888,600 | 32.253029 |
A
|
2016-02-09
| 34.209999 | 35.77 | 34.150002 | 35.369999 | 3,464,500 | 32.7813 |
A
|
2016-02-10
| 35.630001 | 36.73 | 35.529999 | 35.849998 | 3,170,000 | 33.226173 |
A
|
2016-02-11
| 35.119999 | 35.610001 | 34.939999 | 35.330002 | 3,224,000 | 32.744251 |
A
|
2016-02-12
| 35.84 | 36.23 | 35.52 | 36.220001 | 3,923,600 | 33.569096 |
A
|
2016-02-16
| 36.720001 | 37.169998 | 36.400002 | 37.080002 | 2,903,600 | 34.366146 |
A
|
2016-02-17
| 35.220001 | 38.130001 | 34.75 | 37.869999 | 5,382,300 | 35.098331 |
A
|
2016-02-18
| 37.73 | 37.959999 | 37.09 | 37.189999 | 2,231,500 | 34.468105 |
A
|
2016-02-19
| 36.98 | 37.599998 | 36.849998 | 37.439999 | 2,339,400 | 34.69981 |
A
|
2016-02-22
| 37.880001 | 38.189999 | 37.779999 | 38.029999 | 1,792,500 | 35.246632 |
A
|
2016-02-23
| 37.639999 | 37.959999 | 36.950001 | 37.169998 | 1,282,300 | 34.44957 |
A
|
2016-02-24
| 36.650002 | 37.5 | 36.470001 | 37.48 | 1,454,900 | 34.736874 |
A
|
2016-02-25
| 37.619999 | 37.709999 | 36.959999 | 37.630001 | 1,453,500 | 34.875908 |
A
|
2016-02-26
| 37.75 | 37.919998 | 37.439999 | 37.59 | 944,200 | 34.83884 |
A
|
2016-02-29
| 37.59 | 37.700001 | 37.330002 | 37.349998 | 2,187,500 | 34.616394 |
A
|
2016-03-01
| 37.630001 | 38.66 | 37.610001 | 38.59 | 2,759,500 | 35.765656 |
A
|
2016-03-02
| 38.490002 | 39.27 | 38.41 | 39.040001 | 3,612,300 | 36.182713 |
A
|
2016-03-03
| 38.919998 | 39.23 | 38.740002 | 39.200001 | 946,800 | 36.331001 |
A
|
2016-03-04
| 39.139999 | 39.580002 | 39.029999 | 39.34 | 1,125,000 | 36.460747 |
A
|
2016-03-07
| 39.040001 | 39.68 | 38.959999 | 39.43 | 1,221,600 | 36.544159 |
A
|
2016-03-08
| 38.970001 | 39.130001 | 38.009998 | 38.09 | 1,801,500 | 35.302238 |
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.