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
|
2016-08-01
| 48.110001 | 48.110001 | 47.619999 | 47.869999 | 1,604,600 | 44.612087 |
A
|
2016-08-02
| 47.709999 | 47.75 | 46.970001 | 47.18 | 1,595,900 | 43.969063 |
A
|
2016-08-03
| 47.099998 | 47.18 | 46.900002 | 47.09 | 1,508,900 | 43.885166 |
A
|
2016-08-04
| 47.16 | 47.330002 | 46.740002 | 46.830002 | 1,700,200 | 43.64286 |
A
|
2016-08-05
| 47.099998 | 47.540001 | 47.099998 | 47.490002 | 1,250,700 | 44.257965 |
A
|
2016-08-08
| 47.57 | 47.669998 | 47.139999 | 47.23 | 1,311,700 | 44.015648 |
A
|
2016-08-09
| 47.110001 | 47.630001 | 47.110001 | 47.450001 | 1,006,200 | 44.220669 |
A
|
2016-08-10
| 47.509998 | 47.580002 | 47.209999 | 47.509998 | 754,100 | 44.276585 |
A
|
2016-08-11
| 47.619999 | 48.189999 | 47.470001 | 48.130001 | 1,377,000 | 44.854393 |
A
|
2016-08-12
| 47.970001 | 48.200001 | 47.700001 | 48.139999 | 1,538,600 | 44.863708 |
A
|
2016-08-15
| 48.169998 | 48.619999 | 48.119999 | 48.439999 | 2,323,500 | 45.143299 |
A
|
2016-08-16
| 48.27 | 48.540001 | 48.119999 | 48.279999 | 3,176,000 | 44.994179 |
A
|
2016-08-17
| 48.630001 | 48.630001 | 48.080002 | 48.43 | 3,154,900 | 45.133976 |
A
|
2016-08-18
| 46.880001 | 47.34 | 46.09 | 46.720001 | 4,660,000 | 43.540359 |
A
|
2016-08-19
| 46.580002 | 47.790001 | 46.57 | 47.619999 | 3,340,400 | 44.379105 |
A
|
2016-08-22
| 47.630001 | 47.849998 | 47.380001 | 47.580002 | 1,626,800 | 44.341824 |
A
|
2016-08-23
| 47.73 | 48.09 | 47.68 | 47.82 | 1,645,100 | 44.565502 |
A
|
2016-08-24
| 47.740002 | 47.82 | 46.630001 | 46.700001 | 2,634,700 | 43.521732 |
A
|
2016-08-25
| 46.669998 | 47.419998 | 46.610001 | 47.259998 | 2,160,100 | 44.043606 |
A
|
2016-08-26
| 47.41 | 47.790001 | 47.07 | 47.32 | 1,581,200 | 44.099518 |
A
|
2016-08-29
| 47.450001 | 47.889999 | 47.310001 | 47.619999 | 1,333,000 | 44.379105 |
A
|
2016-08-30
| 47.66 | 47.810001 | 47.080002 | 47.139999 | 2,231,200 | 43.931778 |
A
|
2016-08-31
| 47.119999 | 47.189999 | 46.810001 | 46.98 | 1,676,600 | 43.782658 |
A
|
2016-09-01
| 47.029999 | 47.220001 | 46.810001 | 46.990002 | 1,257,900 | 43.791969 |
A
|
2016-09-02
| 47.23 | 47.389999 | 46.889999 | 47 | 1,424,500 | 43.801304 |
A
|
2016-09-06
| 46.900002 | 47.110001 | 46.720001 | 46.950001 | 1,460,900 | 43.754704 |
A
|
2016-09-07
| 47.07 | 47.169998 | 46.860001 | 47.110001 | 1,542,400 | 43.903816 |
A
|
2016-09-08
| 47.07 | 47.16 | 46.939999 | 47.02 | 884,700 | 43.819946 |
A
|
2016-09-09
| 46.509998 | 46.529999 | 44.869999 | 44.880001 | 2,507,000 | 41.825588 |
A
|
2016-09-12
| 44.59 | 45.810001 | 44.470001 | 45.75 | 1,835,400 | 42.636368 |
A
|
2016-09-13
| 45.360001 | 45.419998 | 44.610001 | 44.900002 | 3,461,800 | 41.844223 |
A
|
2016-09-14
| 45.009998 | 45.099998 | 44.599998 | 44.860001 | 1,604,800 | 41.806938 |
A
|
2016-09-15
| 44.860001 | 45.68 | 44.810001 | 45.439999 | 1,734,000 | 42.347466 |
A
|
2016-09-16
| 45.389999 | 45.389999 | 44.740002 | 44.790001 | 2,592,900 | 41.741699 |
A
|
2016-09-19
| 44.900002 | 45.48 | 44.860001 | 44.950001 | 1,927,900 | 41.890808 |
A
|
2016-09-20
| 45.330002 | 45.950001 | 45.150002 | 45.709999 | 2,333,000 | 42.599091 |
A
|
2016-09-21
| 45.98 | 46.25 | 45.41 | 46.040001 | 1,612,600 | 42.906654 |
A
|
2016-09-22
| 46.380001 | 46.700001 | 46.290001 | 46.669998 | 1,306,400 | 43.493755 |
A
|
2016-09-23
| 46.43 | 46.869999 | 46.310001 | 46.610001 | 1,957,000 | 43.437847 |
A
|
2016-09-26
| 46.459999 | 46.77 | 46.16 | 46.57 | 2,639,100 | 43.400574 |
A
|
2016-09-27
| 46.529999 | 46.709999 | 46.23 | 46.700001 | 1,587,100 | 43.521732 |
A
|
2016-09-28
| 46.900002 | 47.259998 | 46.52 | 47.18 | 1,502,500 | 43.969063 |
A
|
2016-09-29
| 47.049999 | 47.27 | 46.139999 | 46.41 | 1,938,200 | 43.25145 |
A
|
2016-09-30
| 46.5 | 47.32 | 46.299999 | 47.09 | 1,754,300 | 43.994183 |
A
|
2016-10-03
| 46.82 | 47.23 | 46.82 | 47.139999 | 1,538,800 | 44.040909 |
A
|
2016-10-04
| 47.07 | 47.299999 | 46.669998 | 46.830002 | 1,764,000 | 43.75127 |
A
|
2016-10-05
| 47.040001 | 47.310001 | 46.93 | 47.150002 | 1,431,900 | 44.050255 |
A
|
2016-10-06
| 47.009998 | 47.43 | 46.880001 | 47.299999 | 1,772,800 | 44.190384 |
A
|
2016-10-07
| 47.330002 | 47.490002 | 46.990002 | 47.380001 | 1,663,100 | 44.265152 |
A
|
2016-10-10
| 47.580002 | 48.150002 | 47.549999 | 47.689999 | 1,544,900 | 44.554737 |
A
|
2016-10-11
| 47.189999 | 47.189999 | 45.419998 | 45.689999 | 2,912,500 | 42.686234 |
A
|
2016-10-12
| 45.779999 | 45.82 | 45.419998 | 45.470001 | 1,736,100 | 42.48069 |
A
|
2016-10-13
| 44.84 | 45.32 | 44.759998 | 45.16 | 1,336,000 | 42.191078 |
A
|
2016-10-14
| 45.380001 | 45.619999 | 45.080002 | 45.080002 | 997,100 | 42.116333 |
A
|
2016-10-17
| 45.080002 | 45.470001 | 45 | 45.150002 | 1,160,300 | 42.181744 |
A
|
2016-10-18
| 45.700001 | 45.830002 | 45.27 | 45.439999 | 1,949,100 | 42.452663 |
A
|
2016-10-19
| 45.41 | 46.150002 | 45.34 | 46.02 | 1,769,000 | 42.994541 |
A
|
2016-10-20
| 46 | 46.220001 | 45.650002 | 46.049999 | 1,493,600 | 43.02256 |
A
|
2016-10-21
| 45.669998 | 45.669998 | 45.290001 | 45.57 | 1,011,300 | 42.574127 |
A
|
2016-10-24
| 45.880001 | 45.950001 | 45.639999 | 45.849998 | 1,666,400 | 42.835705 |
A
|
2016-10-25
| 45.259998 | 45.59 | 43.169998 | 43.509998 | 3,949,500 | 40.649548 |
A
|
2016-10-26
| 43.419998 | 43.82 | 43.240002 | 43.369999 | 2,146,200 | 40.518745 |
A
|
2016-10-27
| 43.970001 | 44.189999 | 43.349998 | 43.380001 | 2,392,800 | 40.528095 |
A
|
2016-10-28
| 43.380001 | 43.869999 | 43.110001 | 43.220001 | 1,470,500 | 40.378613 |
A
|
2016-10-31
| 43.330002 | 43.700001 | 43.18 | 43.57 | 1,556,800 | 40.705601 |
A
|
2016-11-01
| 43.73 | 44.110001 | 43.139999 | 43.490002 | 2,133,100 | 40.630878 |
A
|
2016-11-02
| 43.470001 | 43.73 | 43.240002 | 43.259998 | 2,240,300 | 40.415989 |
A
|
2016-11-03
| 43.330002 | 44 | 43.18 | 43.66 | 2,510,100 | 40.78968 |
A
|
2016-11-04
| 43.689999 | 44.919998 | 43.689999 | 44.32 | 2,220,900 | 41.406292 |
A
|
2016-11-07
| 44.990002 | 45.759998 | 44.950001 | 45.709999 | 1,724,000 | 42.70491 |
A
|
2016-11-08
| 45.48 | 45.959999 | 45.32 | 45.619999 | 2,136,700 | 42.620831 |
A
|
2016-11-09
| 45.41 | 46.09 | 44.490002 | 45.939999 | 3,501,200 | 42.919796 |
A
|
2016-11-10
| 46.599998 | 47.380001 | 46.34 | 47.029999 | 2,558,700 | 43.938133 |
A
|
2016-11-11
| 46.77 | 46.869999 | 46.209999 | 46.369999 | 2,219,300 | 43.321514 |
A
|
2016-11-14
| 46.66 | 46.73 | 45.18 | 45.330002 | 3,443,200 | 42.349903 |
A
|
2016-11-15
| 45.330002 | 46 | 44.950001 | 45.400002 | 4,710,200 | 42.415302 |
A
|
2016-11-16
| 46.299999 | 47.799999 | 46.150002 | 46.18 | 4,026,800 | 43.144009 |
A
|
2016-11-17
| 46.16 | 46.16 | 45.549999 | 45.939999 | 2,070,600 | 42.919796 |
A
|
2016-11-18
| 45.91 | 46.200001 | 45.009998 | 45.040001 | 3,148,500 | 42.07896 |
A
|
2016-11-21
| 45.220001 | 45.240002 | 44.650002 | 44.970001 | 2,540,100 | 42.013569 |
A
|
2016-11-22
| 44.939999 | 45.16 | 43.77 | 44.459999 | 2,831,200 | 41.537086 |
A
|
2016-11-23
| 44.18 | 44.779999 | 43.970001 | 44.650002 | 1,926,300 | 41.714611 |
A
|
2016-11-25
| 44.740002 | 45.009998 | 44.619999 | 44.889999 | 877,100 | 41.938828 |
A
|
2016-11-28
| 44.52 | 44.689999 | 43.580002 | 43.599998 | 2,241,800 | 40.733631 |
A
|
2016-11-29
| 43.599998 | 44.630001 | 43.52 | 44.48 | 1,951,900 | 41.555782 |
A
|
2016-11-30
| 44.790001 | 44.900002 | 43.939999 | 43.98 | 2,238,600 | 41.088657 |
A
|
2016-12-01
| 44.080002 | 44.099998 | 42.919998 | 43.209999 | 2,823,100 | 40.369259 |
A
|
2016-12-02
| 43.27 | 44.09 | 43.27 | 44.029999 | 2,153,200 | 41.135361 |
A
|
2016-12-05
| 44.209999 | 44.689999 | 44.209999 | 44.529999 | 2,495,000 | 41.602489 |
A
|
2016-12-06
| 44.580002 | 44.900002 | 44.200001 | 44.84 | 1,136,700 | 41.892101 |
A
|
2016-12-07
| 44.560001 | 44.990002 | 44.110001 | 44.990002 | 1,815,200 | 42.032257 |
A
|
2016-12-08
| 44.990002 | 45.830002 | 44.77 | 45.799999 | 1,848,400 | 42.789001 |
A
|
2016-12-09
| 45.91 | 46.32 | 45.849998 | 46.299999 | 1,937,500 | 43.256126 |
A
|
2016-12-12
| 46.18 | 46.75 | 46.110001 | 46.139999 | 1,851,500 | 43.106667 |
A
|
2016-12-13
| 46.310001 | 46.610001 | 46.16 | 46.389999 | 1,734,700 | 43.340206 |
A
|
2016-12-14
| 46.43 | 46.790001 | 46 | 46.139999 | 2,044,100 | 43.106667 |
A
|
2016-12-15
| 46.080002 | 46.77 | 45.919998 | 46.560001 | 1,338,900 | 43.499023 |
A
|
2016-12-16
| 46.610001 | 46.919998 | 45.810001 | 45.91 | 2,103,200 | 42.891773 |
A
|
2016-12-19
| 45.889999 | 46.220001 | 45.360001 | 45.43 | 1,084,200 | 42.443321 |
A
|
2016-12-20
| 45.75 | 46.310001 | 45.540001 | 46.209999 | 1,552,400 | 43.172047 |
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.