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
|
2016-03-09
| 38.310001 | 38.400002 | 37.959999 | 38.130001 | 1,614,600 | 35.339317 |
A
|
2016-03-10
| 38.169998 | 38.509998 | 37.619999 | 37.98 | 1,615,000 | 35.200283 |
A
|
2016-03-11
| 38.43 | 39.27 | 38.32 | 39.23 | 1,517,300 | 36.358807 |
A
|
2016-03-14
| 38.98 | 39.169998 | 38.41 | 39.02 | 929,600 | 36.164165 |
A
|
2016-03-15
| 38.59 | 38.709999 | 38.080002 | 38.290001 | 1,059,400 | 35.487583 |
A
|
2016-03-16
| 38.09 | 39.099998 | 38.02 | 38.98 | 1,956,100 | 36.12709 |
A
|
2016-03-17
| 39.060001 | 39.439999 | 38.59 | 39.290001 | 1,895,700 | 36.414406 |
A
|
2016-03-18
| 39.330002 | 40.48 | 39.27 | 40.189999 | 2,504,400 | 37.248543 |
A
|
2016-03-21
| 40.07 | 40.139999 | 39.639999 | 39.650002 | 2,172,600 | 36.748058 |
A
|
2016-03-22
| 39.560001 | 40.040001 | 39.450001 | 39.880001 | 1,552,300 | 36.961216 |
A
|
2016-03-23
| 39.900002 | 39.990002 | 39.369999 | 39.470001 | 1,554,800 | 36.581234 |
A
|
2016-03-24
| 39.16 | 39.450001 | 38.889999 | 39.43 | 993,500 | 36.544159 |
A
|
2016-03-28
| 39.540001 | 39.75 | 39.139999 | 39.52 | 1,272,700 | 36.627575 |
A
|
2016-03-29
| 39.349998 | 40.220001 | 39.110001 | 40.16 | 1,091,200 | 37.220741 |
A
|
2016-03-30
| 40.360001 | 40.580002 | 39.889999 | 40.119999 | 783,400 | 37.183662 |
A
|
2016-03-31
| 40.009998 | 40.099998 | 39.66 | 39.849998 | 3,143,500 | 36.933407 |
A
|
2016-04-01
| 39.560001 | 40.380001 | 39.5 | 40.310001 | 2,857,800 | 37.467873 |
A
|
2016-04-04
| 40.32 | 40.52 | 39.799999 | 40.009998 | 2,958,100 | 37.18903 |
A
|
2016-04-05
| 39.73 | 39.889999 | 39.189999 | 39.259998 | 1,900,700 | 36.49192 |
A
|
2016-04-06
| 39.290001 | 40.25 | 39.169998 | 40.240002 | 1,566,600 | 37.402828 |
A
|
2016-04-07
| 39.889999 | 40.099998 | 39.25 | 39.470001 | 1,373,800 | 36.687107 |
A
|
2016-04-08
| 39.689999 | 39.970001 | 39.400002 | 39.540001 | 1,106,300 | 36.752178 |
A
|
2016-04-11
| 39.860001 | 40 | 39.349998 | 39.41 | 1,049,300 | 36.631336 |
A
|
2016-04-12
| 39.470001 | 39.830002 | 39.34 | 39.75 | 992,500 | 36.947361 |
A
|
2016-04-13
| 39.52 | 41 | 39.5 | 40.689999 | 2,494,600 | 37.821079 |
A
|
2016-04-14
| 40.860001 | 41.080002 | 40.529999 | 40.779999 | 1,347,800 | 37.904747 |
A
|
2016-04-15
| 40.77 | 40.950001 | 40.630001 | 40.91 | 1,442,300 | 38.025574 |
A
|
2016-04-18
| 40.720001 | 41.450001 | 40.610001 | 41.310001 | 1,536,100 | 38.397381 |
A
|
2016-04-19
| 41.18 | 41.740002 | 41.130001 | 41.400002 | 1,640,600 | 38.481026 |
A
|
2016-04-20
| 41.419998 | 41.68 | 41.299999 | 41.52 | 1,243,900 | 38.592571 |
A
|
2016-04-21
| 41.5 | 42 | 41.419998 | 41.93 | 1,670,400 | 38.973667 |
A
|
2016-04-22
| 41.98 | 41.98 | 41.549999 | 41.799999 | 1,396,300 | 38.852833 |
A
|
2016-04-25
| 41.709999 | 41.860001 | 41.529999 | 41.630001 | 1,500,400 | 38.694817 |
A
|
2016-04-26
| 41.82 | 41.880001 | 41.259998 | 41.32 | 1,869,000 | 38.40667 |
A
|
2016-04-27
| 41.349998 | 41.75 | 41.040001 | 41.580002 | 1,189,300 | 38.648338 |
A
|
2016-04-28
| 41.25 | 41.779999 | 41.060001 | 41.18 | 1,549,800 | 38.276535 |
A
|
2016-04-29
| 40.919998 | 41.040001 | 40.259998 | 40.919998 | 2,027,900 | 38.034863 |
A
|
2016-05-02
| 41.200001 | 41.75 | 41.130001 | 41.709999 | 1,285,300 | 38.76918 |
A
|
2016-05-03
| 41.32 | 41.490002 | 40.91 | 41.240002 | 1,334,000 | 38.332306 |
A
|
2016-05-04
| 40.810001 | 41.200001 | 40.389999 | 40.52 | 1,603,000 | 37.663074 |
A
|
2016-05-05
| 40.639999 | 41.029999 | 40.509998 | 40.959999 | 1,084,000 | 38.072063 |
A
|
2016-05-06
| 40.860001 | 41.619999 | 40.720001 | 41.43 | 1,403,500 | 38.508915 |
A
|
2016-05-09
| 41.509998 | 41.779999 | 41.290001 | 41.330002 | 1,741,500 | 38.415962 |
A
|
2016-05-10
| 41.5 | 42 | 41.349998 | 42 | 2,094,300 | 39.038712 |
A
|
2016-05-11
| 42.189999 | 43.200001 | 42.119999 | 42.459999 | 3,329,000 | 39.466301 |
A
|
2016-05-12
| 42.59 | 42.939999 | 42.419998 | 42.73 | 2,504,900 | 39.717262 |
A
|
2016-05-13
| 42.549999 | 42.93 | 42.389999 | 42.619999 | 2,430,600 | 39.615009 |
A
|
2016-05-16
| 42.610001 | 43.07 | 42.5 | 42.939999 | 3,979,300 | 39.912441 |
A
|
2016-05-17
| 44.959999 | 45.34 | 43.630001 | 44.41 | 7,130,400 | 41.278797 |
A
|
2016-05-18
| 44.450001 | 44.740002 | 43.990002 | 44.32 | 3,476,500 | 41.195141 |
A
|
2016-05-19
| 44.07 | 44.82 | 43.98 | 44.560001 | 3,659,500 | 41.418228 |
A
|
2016-05-20
| 44.860001 | 45.220001 | 44.689999 | 44.889999 | 2,567,400 | 41.72496 |
A
|
2016-05-23
| 44.889999 | 44.959999 | 44.529999 | 44.57 | 1,689,700 | 41.427525 |
A
|
2016-05-24
| 44.759998 | 45.290001 | 44.700001 | 45.029999 | 3,236,300 | 41.855087 |
A
|
2016-05-25
| 45.119999 | 45.610001 | 45.119999 | 45.419998 | 2,352,400 | 42.217587 |
A
|
2016-05-26
| 45.580002 | 45.599998 | 45.200001 | 45.509998 | 2,569,600 | 42.301243 |
A
|
2016-05-27
| 45.549999 | 45.849998 | 45.369999 | 45.82 | 1,822,700 | 42.589394 |
A
|
2016-05-31
| 45.790001 | 46 | 45.580002 | 45.889999 | 2,256,400 | 42.654461 |
A
|
2016-06-01
| 45.75 | 46.099998 | 45.450001 | 45.950001 | 1,733,600 | 42.710224 |
A
|
2016-06-02
| 45.91 | 46.150002 | 45.82 | 45.900002 | 2,209,400 | 42.663746 |
A
|
2016-06-03
| 45.73 | 45.849998 | 45.189999 | 45.720001 | 2,395,100 | 42.496445 |
A
|
2016-06-06
| 45.720001 | 46.009998 | 45.720001 | 45.860001 | 2,359,000 | 42.626572 |
A
|
2016-06-07
| 45.810001 | 45.950001 | 45.610001 | 45.75 | 1,500,400 | 42.524319 |
A
|
2016-06-08
| 45.75 | 46.18 | 45.709999 | 46.150002 | 1,552,100 | 42.896118 |
A
|
2016-06-09
| 45.98 | 46.18 | 45.880001 | 46.09 | 1,203,900 | 42.840351 |
A
|
2016-06-10
| 45.73 | 45.779999 | 45.189999 | 45.360001 | 1,261,700 | 42.161827 |
A
|
2016-06-13
| 45.32 | 45.52 | 44.91 | 44.919998 | 1,272,800 | 41.752842 |
A
|
2016-06-14
| 44.700001 | 44.950001 | 44.560001 | 44.91 | 1,624,100 | 41.743546 |
A
|
2016-06-15
| 45.110001 | 45.380001 | 44.900002 | 44.939999 | 2,029,200 | 41.771427 |
A
|
2016-06-16
| 44.720001 | 45.43 | 44.59 | 45.369999 | 1,784,700 | 42.171127 |
A
|
2016-06-17
| 45.419998 | 45.419998 | 44.869999 | 45.360001 | 3,434,800 | 42.161827 |
A
|
2016-06-20
| 45.57 | 46.349998 | 45.57 | 46.139999 | 3,161,300 | 42.886845 |
A
|
2016-06-21
| 46.209999 | 46.330002 | 45.759998 | 46.16 | 2,112,900 | 42.905415 |
A
|
2016-06-22
| 46.150002 | 46.470001 | 45.950001 | 46.029999 | 2,411,900 | 42.784565 |
A
|
2016-06-23
| 46.5 | 46.68 | 46.389999 | 46.68 | 1,487,900 | 43.388756 |
A
|
2016-06-24
| 44.560001 | 45.07 | 43.919998 | 44.119999 | 5,263,600 | 41.009258 |
A
|
2016-06-27
| 43.630001 | 43.709999 | 41.98 | 42.259998 | 4,328,100 | 39.280388 |
A
|
2016-06-28
| 42.669998 | 43.110001 | 42.16 | 43.110001 | 4,300,800 | 40.070457 |
A
|
2016-06-29
| 43.549999 | 43.98 | 43.189999 | 43.759998 | 2,402,600 | 40.674629 |
A
|
2016-06-30
| 43.68 | 44.400002 | 43.59 | 44.360001 | 2,181,100 | 41.340977 |
A
|
2016-07-01
| 44.360001 | 44.799999 | 44.310001 | 44.599998 | 1,591,500 | 41.564644 |
A
|
2016-07-05
| 44.310001 | 44.349998 | 43.630001 | 43.75 | 1,813,500 | 40.772491 |
A
|
2016-07-06
| 43.650002 | 44.549999 | 43.360001 | 44.470001 | 2,312,100 | 41.443497 |
A
|
2016-07-07
| 44.470001 | 44.740002 | 44.18 | 44.419998 | 1,860,700 | 41.396885 |
A
|
2016-07-08
| 44.860001 | 45.549999 | 44.860001 | 45.48 | 1,838,100 | 42.38475 |
A
|
2016-07-11
| 45.610001 | 45.77 | 45.349998 | 45.400002 | 1,094,700 | 42.310204 |
A
|
2016-07-12
| 45.77 | 46.66 | 45.639999 | 46.529999 | 2,237,700 | 43.363289 |
A
|
2016-07-13
| 46.639999 | 46.82 | 46.330002 | 46.41 | 1,852,400 | 43.25145 |
A
|
2016-07-14
| 46.860001 | 46.98 | 46.689999 | 46.799999 | 1,192,500 | 43.614906 |
A
|
2016-07-15
| 46.959999 | 46.959999 | 46.549999 | 46.669998 | 1,202,100 | 43.493755 |
A
|
2016-07-18
| 46.599998 | 46.880001 | 46.34 | 46.799999 | 1,362,900 | 43.614906 |
A
|
2016-07-19
| 46.669998 | 47 | 46.490002 | 46.98 | 2,583,900 | 43.782658 |
A
|
2016-07-20
| 46.959999 | 47.18 | 46.82 | 47.009998 | 2,124,600 | 43.810619 |
A
|
2016-07-21
| 46.98 | 47.139999 | 46.470001 | 46.669998 | 1,218,400 | 43.493755 |
A
|
2016-07-22
| 46.720001 | 46.790001 | 46.419998 | 46.580002 | 1,512,400 | 43.409885 |
A
|
2016-07-25
| 46.490002 | 46.52 | 45.919998 | 46.139999 | 1,719,800 | 42.999851 |
A
|
2016-07-26
| 46.209999 | 46.950001 | 45.790001 | 46.950001 | 1,792,700 | 43.754704 |
A
|
2016-07-27
| 47 | 47.459999 | 46.73 | 47.259998 | 1,572,600 | 44.043606 |
A
|
2016-07-28
| 47.189999 | 47.75 | 47.02 | 47.509998 | 1,944,800 | 44.276585 |
A
|
2016-07-29
| 47.490002 | 48.18 | 47.360001 | 48.110001 | 1,881,400 | 44.835754 |
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.