symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-26 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
|
2017-10-09
| 66.489998 | 66.769997 | 66.019997 | 66.559998 | 1,542,300 | 62.787354 |
A
|
2017-10-10
| 66.68 | 66.860001 | 66.220001 | 66.599998 | 1,143,100 | 62.825073 |
A
|
2017-10-11
| 66.68 | 66.970001 | 66.339996 | 66.620003 | 1,794,800 | 62.843956 |
A
|
2017-10-12
| 66.650002 | 67.599998 | 66.540001 | 67.540001 | 1,455,000 | 63.711807 |
A
|
2017-10-13
| 67.629997 | 67.82 | 66.889999 | 66.989998 | 943,100 | 63.192966 |
A
|
2017-10-16
| 67.199997 | 67.370003 | 66.769997 | 66.910004 | 1,473,400 | 63.117508 |
A
|
2017-10-17
| 66.68 | 66.68 | 65.989998 | 66.120003 | 1,711,800 | 62.372307 |
A
|
2017-10-18
| 66.379997 | 66.580002 | 66.07 | 66.440002 | 1,150,500 | 62.674152 |
A
|
2017-10-19
| 66.440002 | 66.970001 | 66.059998 | 66.879997 | 1,359,100 | 63.089214 |
A
|
2017-10-20
| 67.190002 | 67.529999 | 67.07 | 67.25 | 1,506,100 | 63.438221 |
A
|
2017-10-23
| 67.449997 | 67.68 | 66.93 | 67.019997 | 1,267,600 | 63.221287 |
A
|
2017-10-24
| 67.309998 | 67.550003 | 66.879997 | 67.32 | 1,975,700 | 63.50428 |
A
|
2017-10-25
| 67.900002 | 68.519997 | 67.029999 | 67.389999 | 1,795,000 | 63.570324 |
A
|
2017-10-26
| 67.529999 | 67.830002 | 67.199997 | 67.709999 | 1,417,900 | 63.872162 |
A
|
2017-10-27
| 67.809998 | 68.010002 | 67.410004 | 67.970001 | 1,441,000 | 64.117432 |
A
|
2017-10-30
| 67.800003 | 67.93 | 67.099998 | 67.489998 | 846,600 | 63.664627 |
A
|
2017-10-31
| 67.739998 | 68.169998 | 67.540001 | 68.029999 | 1,614,400 | 64.174042 |
A
|
2017-11-01
| 68.199997 | 68.440002 | 67.839996 | 68.019997 | 1,357,300 | 64.164612 |
A
|
2017-11-02
| 68.080002 | 68.379997 | 67.809998 | 68.129997 | 1,856,900 | 64.268356 |
A
|
2017-11-03
| 68.089996 | 68.669998 | 68.010002 | 68.370003 | 1,072,300 | 64.494766 |
A
|
2017-11-06
| 68.269997 | 68.449997 | 67.870003 | 68.220001 | 995,700 | 64.353256 |
A
|
2017-11-07
| 68.32 | 68.639999 | 68.040001 | 68.25 | 956,500 | 64.381569 |
A
|
2017-11-08
| 68.099998 | 68.330002 | 67.769997 | 68.110001 | 977,600 | 64.249527 |
A
|
2017-11-09
| 67.919998 | 67.980003 | 66.910004 | 67.470001 | 1,665,000 | 63.645741 |
A
|
2017-11-10
| 67.349998 | 67.580002 | 66.699997 | 66.809998 | 1,704,300 | 63.023178 |
A
|
2017-11-13
| 66.449997 | 67.389999 | 66.25 | 67.129997 | 1,536,400 | 63.32505 |
A
|
2017-11-14
| 66.980003 | 67.800003 | 66.889999 | 67.459999 | 2,426,200 | 63.636337 |
A
|
2017-11-15
| 67.290001 | 67.559998 | 66.910004 | 67.309998 | 2,042,300 | 63.494835 |
A
|
2017-11-16
| 67.5 | 68.949997 | 67.449997 | 68.739998 | 2,300,400 | 64.843788 |
A
|
2017-11-17
| 68.529999 | 69.089996 | 68.290001 | 68.790001 | 1,823,100 | 64.890953 |
A
|
2017-11-20
| 69.279999 | 70.230003 | 68.949997 | 69.959999 | 4,143,500 | 65.994637 |
A
|
2017-11-21
| 70.050003 | 70.809998 | 67.699997 | 69.910004 | 5,330,000 | 65.947502 |
A
|
2017-11-22
| 69.139999 | 69.370003 | 68.300003 | 68.690002 | 3,041,600 | 64.796616 |
A
|
2017-11-24
| 68.839996 | 69.389999 | 68.779999 | 69.360001 | 1,015,400 | 65.428642 |
A
|
2017-11-27
| 69.220001 | 69.489998 | 69.169998 | 69.309998 | 1,439,300 | 65.381462 |
A
|
2017-11-28
| 69.559998 | 70.93 | 69.419998 | 70.589996 | 2,473,400 | 66.588905 |
A
|
2017-11-29
| 70.5 | 70.839996 | 68.449997 | 68.690002 | 1,904,000 | 64.796616 |
A
|
2017-11-30
| 68.970001 | 69.589996 | 68.209999 | 69.239998 | 1,922,500 | 65.31543 |
A
|
2017-12-01
| 69.190002 | 70 | 67.230003 | 68.690002 | 2,516,500 | 64.796616 |
A
|
2017-12-04
| 68.940002 | 69.169998 | 66.18 | 66.239998 | 2,899,400 | 62.4855 |
A
|
2017-12-05
| 66.199997 | 67 | 65.730003 | 65.830002 | 2,384,000 | 62.098724 |
A
|
2017-12-06
| 65.879997 | 66.25 | 65.599998 | 65.889999 | 1,690,100 | 62.155334 |
A
|
2017-12-07
| 65.910004 | 66.879997 | 65.769997 | 66.709999 | 2,294,500 | 62.928844 |
A
|
2017-12-08
| 66.940002 | 67.550003 | 66.650002 | 67.379997 | 2,195,600 | 63.560852 |
A
|
2017-12-11
| 67.43 | 67.75 | 66.480003 | 67 | 2,438,600 | 63.202412 |
A
|
2017-12-12
| 67 | 67.160004 | 66.5 | 67.059998 | 2,181,000 | 63.259003 |
A
|
2017-12-13
| 67.230003 | 67.660004 | 66.639999 | 66.68 | 1,684,600 | 62.900543 |
A
|
2017-12-14
| 66.68 | 67.089996 | 66.370003 | 66.510002 | 1,774,600 | 62.740185 |
A
|
2017-12-15
| 67 | 67.860001 | 66.690002 | 67.610001 | 2,871,900 | 63.777836 |
A
|
2017-12-18
| 67.889999 | 68.510002 | 67.480003 | 67.660004 | 2,306,300 | 63.825001 |
A
|
2017-12-19
| 67.940002 | 68.050003 | 67.489998 | 67.75 | 1,469,400 | 63.909885 |
A
|
2017-12-20
| 67.809998 | 68.139999 | 67.160004 | 67.400002 | 1,363,000 | 63.57975 |
A
|
2017-12-21
| 67.510002 | 67.870003 | 67.269997 | 67.519997 | 1,502,200 | 63.692936 |
A
|
2017-12-22
| 67.410004 | 67.540001 | 66.860001 | 67.349998 | 1,221,300 | 63.53257 |
A
|
2017-12-26
| 67.309998 | 67.449997 | 67.050003 | 67.25 | 532,700 | 63.438221 |
A
|
2017-12-27
| 67.209999 | 67.459999 | 67.150002 | 67.300003 | 1,038,600 | 63.485413 |
A
|
2017-12-28
| 67.440002 | 67.480003 | 67.019997 | 67.449997 | 607,000 | 63.626888 |
A
|
2017-12-29
| 67.5 | 67.580002 | 66.93 | 66.970001 | 1,064,900 | 63.31398 |
A
|
2018-01-02
| 67.419998 | 67.889999 | 67.339996 | 67.599998 | 1,047,800 | 63.909595 |
A
|
2018-01-03
| 67.620003 | 69.489998 | 67.599998 | 69.32 | 1,698,900 | 65.535683 |
A
|
2018-01-04
| 69.540001 | 69.82 | 68.779999 | 68.800003 | 2,230,700 | 65.044083 |
A
|
2018-01-05
| 68.730003 | 70.099998 | 68.730003 | 69.900002 | 1,632,500 | 66.084007 |
A
|
2018-01-08
| 69.730003 | 70.330002 | 69.550003 | 70.050003 | 1,613,400 | 66.225845 |
A
|
2018-01-09
| 70.68 | 72.330002 | 70.169998 | 71.769997 | 2,666,100 | 67.851936 |
A
|
2018-01-10
| 71.449997 | 71.449997 | 70.110001 | 70.790001 | 2,957,200 | 66.925438 |
A
|
2018-01-11
| 70.919998 | 71.18 | 70.300003 | 70.800003 | 1,511,100 | 66.934906 |
A
|
2018-01-12
| 70.730003 | 71.860001 | 70.5 | 71.730003 | 1,448,100 | 67.814117 |
A
|
2018-01-16
| 72.019997 | 72.470001 | 71.059998 | 71.230003 | 1,702,700 | 67.341438 |
A
|
2018-01-17
| 71.720001 | 72.309998 | 71.589996 | 72.059998 | 1,824,500 | 68.126106 |
A
|
2018-01-18
| 72.199997 | 72.5 | 71.669998 | 72.190002 | 1,828,300 | 68.249008 |
A
|
2018-01-19
| 72.480003 | 73.220001 | 72.059998 | 73.07 | 2,266,100 | 69.080963 |
A
|
2018-01-22
| 73.169998 | 73.550003 | 72.599998 | 73.480003 | 1,963,700 | 69.468575 |
A
|
2018-01-23
| 74.050003 | 74.080002 | 73.25 | 73.440002 | 1,213,400 | 69.430779 |
A
|
2018-01-24
| 73.660004 | 73.860001 | 73.050003 | 73.580002 | 1,754,300 | 69.563141 |
A
|
2018-01-25
| 74.169998 | 74.489998 | 73.650002 | 73.860001 | 1,664,100 | 69.82785 |
A
|
2018-01-26
| 74.300003 | 74.830002 | 73.589996 | 74.82 | 2,386,900 | 70.73542 |
A
|
2018-01-29
| 74.480003 | 75 | 74.300003 | 74.529999 | 1,321,900 | 70.461281 |
A
|
2018-01-30
| 73.989998 | 74.080002 | 72.93 | 72.989998 | 1,817,000 | 69.005341 |
A
|
2018-01-31
| 73.769997 | 74.389999 | 73.239998 | 73.43 | 2,032,800 | 69.421303 |
A
|
2018-02-01
| 73.18 | 73.779999 | 72.510002 | 72.830002 | 2,008,200 | 68.854073 |
A
|
2018-02-02
| 72.32 | 72.760002 | 71.220001 | 71.25 | 1,955,700 | 67.360321 |
A
|
2018-02-05
| 70.860001 | 71.480003 | 68.18 | 68.220001 | 2,860,700 | 64.495735 |
A
|
2018-02-06
| 66.959999 | 68.830002 | 66.129997 | 68.449997 | 4,121,200 | 64.713158 |
A
|
2018-02-07
| 68.190002 | 69.080002 | 67.910004 | 68.059998 | 1,988,100 | 64.344467 |
A
|
2018-02-08
| 68.089996 | 68.160004 | 65.029999 | 65.050003 | 4,163,400 | 61.498802 |
A
|
2018-02-09
| 66.400002 | 67.529999 | 65.290001 | 66.980003 | 4,517,000 | 63.323429 |
A
|
2018-02-12
| 67.459999 | 69.050003 | 67.370003 | 68.43 | 4,227,600 | 64.694267 |
A
|
2018-02-13
| 67.970001 | 68.489998 | 67.660004 | 68.339996 | 1,825,500 | 64.609184 |
A
|
2018-02-14
| 67.800003 | 69.889999 | 67.620003 | 69.699997 | 3,637,800 | 65.894943 |
A
|
2018-02-15
| 74.940002 | 74.989998 | 71.220001 | 72.019997 | 4,899,100 | 68.088295 |
A
|
2018-02-16
| 71.970001 | 72.699997 | 71.620003 | 71.970001 | 2,887,100 | 68.041023 |
A
|
2018-02-20
| 71.5 | 71.849998 | 70.699997 | 71.080002 | 2,580,400 | 67.199615 |
A
|
2018-02-21
| 71.120003 | 72.699997 | 70.970001 | 71.25 | 1,995,600 | 67.360321 |
A
|
2018-02-22
| 71.720001 | 71.760002 | 70.510002 | 70.68 | 2,403,400 | 66.821419 |
A
|
2018-02-23
| 71.150002 | 71.370003 | 70.059998 | 70.699997 | 4,227,000 | 66.840363 |
A
|
2018-02-26
| 71 | 71.209999 | 70.010002 | 70.580002 | 5,947,400 | 66.726891 |
A
|
2018-02-27
| 70.75 | 70.919998 | 69 | 69 | 3,370,500 | 65.233147 |
A
|
2018-02-28
| 69.419998 | 70 | 68.57 | 68.589996 | 3,289,200 | 64.845543 |
A
|
2018-03-01
| 68.470001 | 68.800003 | 66.790001 | 67.379997 | 2,401,800 | 63.701576 |
A
|
2018-03-02
| 66.82 | 67.68 | 66.650002 | 67.510002 | 2,057,300 | 63.824505 |
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.