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
|
2018-07-26
| 66 | 66.830002 | 65.82 | 66.75 | 2,583,500 | 63.39959 |
A
|
2018-07-27
| 66.650002 | 66.769997 | 65.360001 | 65.75 | 2,638,900 | 62.449799 |
A
|
2018-07-30
| 65.870003 | 66.07 | 64.510002 | 64.629997 | 1,601,200 | 61.386009 |
A
|
2018-07-31
| 64.93 | 66.690002 | 64.540001 | 66.040001 | 2,539,200 | 62.725254 |
A
|
2018-08-01
| 65.839996 | 66.169998 | 64.629997 | 64.980003 | 2,679,200 | 61.718452 |
A
|
2018-08-02
| 64.75 | 65.389999 | 64.5 | 65.290001 | 2,263,200 | 62.012897 |
A
|
2018-08-03
| 65.5 | 65.790001 | 64.959999 | 65.730003 | 1,857,300 | 62.430817 |
A
|
2018-08-06
| 65.699997 | 66.660004 | 65.330002 | 66.510002 | 2,873,100 | 63.171646 |
A
|
2018-08-07
| 66.830002 | 67.940002 | 66.629997 | 67.660004 | 2,829,000 | 64.263931 |
A
|
2018-08-08
| 67.739998 | 68.150002 | 67.339996 | 67.379997 | 1,681,900 | 63.997986 |
A
|
2018-08-09
| 67.480003 | 67.620003 | 66.610001 | 66.690002 | 1,727,800 | 63.342625 |
A
|
2018-08-10
| 66.82 | 66.870003 | 65.93 | 66.260002 | 2,165,900 | 62.934212 |
A
|
2018-08-13
| 66.440002 | 66.989998 | 65.669998 | 65.940002 | 2,983,100 | 62.630272 |
A
|
2018-08-14
| 66.050003 | 67.260002 | 66.050003 | 66.75 | 3,110,100 | 63.39959 |
A
|
2018-08-15
| 65.940002 | 66.389999 | 64.220001 | 64.730003 | 6,071,500 | 61.480995 |
A
|
2018-08-16
| 65.040001 | 65.669998 | 64.809998 | 65.5 | 3,149,500 | 62.212353 |
A
|
2018-08-17
| 65.480003 | 65.480003 | 64.279999 | 64.660004 | 2,449,200 | 61.414516 |
A
|
2018-08-20
| 64.57 | 65.110001 | 64.459999 | 64.470001 | 1,619,900 | 61.234035 |
A
|
2018-08-21
| 64.739998 | 65.400002 | 64.620003 | 64.93 | 2,982,800 | 61.670967 |
A
|
2018-08-22
| 64.739998 | 65.870003 | 64.550003 | 65.650002 | 2,565,600 | 62.354824 |
A
|
2018-08-23
| 65.690002 | 65.989998 | 65.529999 | 65.690002 | 2,287,700 | 62.392815 |
A
|
2018-08-24
| 65.739998 | 66.260002 | 65.589996 | 65.980003 | 1,904,200 | 62.668259 |
A
|
2018-08-27
| 66.330002 | 66.349998 | 65.860001 | 66.080002 | 1,158,800 | 62.763241 |
A
|
2018-08-28
| 66.410004 | 67.300003 | 66.349998 | 66.690002 | 2,284,300 | 63.342625 |
A
|
2018-08-29
| 66.690002 | 67.279999 | 66.400002 | 67.010002 | 1,852,100 | 63.646564 |
A
|
2018-08-30
| 67 | 67.650002 | 66.860001 | 67.260002 | 2,246,300 | 63.884018 |
A
|
2018-08-31
| 67.139999 | 67.550003 | 67.050003 | 67.540001 | 1,582,400 | 64.149956 |
A
|
2018-09-04
| 67.339996 | 67.559998 | 66.849998 | 67.269997 | 1,728,000 | 63.893497 |
A
|
2018-09-05
| 67.279999 | 67.400002 | 66.760002 | 66.959999 | 1,859,600 | 63.599075 |
A
|
2018-09-06
| 67 | 67.550003 | 66.830002 | 67.360001 | 1,031,500 | 63.978985 |
A
|
2018-09-07
| 67.150002 | 67.830002 | 67.029999 | 67.400002 | 1,585,500 | 64.016998 |
A
|
2018-09-10
| 67.82 | 68.410004 | 67.720001 | 67.93 | 2,065,700 | 64.520386 |
A
|
2018-09-11
| 67.699997 | 68.059998 | 67.489998 | 67.620003 | 1,676,700 | 64.225929 |
A
|
2018-09-12
| 67.599998 | 68.010002 | 67.25 | 67.910004 | 1,125,400 | 64.501373 |
A
|
2018-09-13
| 68.099998 | 69.660004 | 67.989998 | 69.330002 | 2,495,000 | 65.850098 |
A
|
2018-09-14
| 69.279999 | 69.410004 | 68.559998 | 68.849998 | 1,461,100 | 65.394203 |
A
|
2018-09-17
| 69.639999 | 69.660004 | 69 | 69.080002 | 1,816,600 | 65.612656 |
A
|
2018-09-18
| 69.099998 | 69.269997 | 68.410004 | 68.93 | 1,780,400 | 65.470169 |
A
|
2018-09-19
| 69.040001 | 69.639999 | 68.879997 | 69.559998 | 1,183,400 | 66.06855 |
A
|
2018-09-20
| 69.730003 | 71.160004 | 69.699997 | 71.129997 | 2,865,600 | 67.559753 |
A
|
2018-09-21
| 71.43 | 71.459999 | 70.559998 | 70.720001 | 3,119,700 | 67.170334 |
A
|
2018-09-24
| 70.68 | 70.68 | 69.699997 | 69.949997 | 2,333,600 | 66.438972 |
A
|
2018-09-25
| 70.169998 | 70.830002 | 69.910004 | 70.379997 | 2,090,200 | 66.847404 |
A
|
2018-09-26
| 70.57 | 70.989998 | 70.050003 | 70.330002 | 1,830,300 | 66.799927 |
A
|
2018-09-27
| 70.580002 | 70.849998 | 70.099998 | 70.800003 | 1,581,700 | 67.246338 |
A
|
2018-09-28
| 70.690002 | 71 | 70.459999 | 70.540001 | 2,248,100 | 66.999374 |
A
|
2018-10-01
| 70.68 | 71.580002 | 70.650002 | 71.260002 | 2,837,500 | 67.8265 |
A
|
2018-10-02
| 71.239998 | 71.730003 | 70.980003 | 71.68 | 2,617,500 | 68.226273 |
A
|
2018-10-03
| 71.68 | 72.370003 | 71.599998 | 72.120003 | 3,203,100 | 68.645065 |
A
|
2018-10-04
| 71.919998 | 72.129997 | 70.480003 | 70.660004 | 2,961,800 | 67.255417 |
A
|
2018-10-05
| 70.669998 | 71.18 | 69.449997 | 70.300003 | 2,376,800 | 66.912758 |
A
|
2018-10-08
| 69.959999 | 70.050003 | 68.970001 | 69.5 | 2,179,400 | 66.151299 |
A
|
2018-10-09
| 69.339996 | 69.629997 | 68.709999 | 69.410004 | 2,179,200 | 66.065659 |
A
|
2018-10-10
| 69.410004 | 69.410004 | 66.610001 | 66.669998 | 3,055,700 | 63.457642 |
A
|
2018-10-11
| 66.639999 | 66.970001 | 64.620003 | 64.889999 | 3,624,200 | 61.76342 |
A
|
2018-10-12
| 66.099998 | 67.029999 | 65.300003 | 66.239998 | 3,669,500 | 63.048378 |
A
|
2018-10-15
| 65.919998 | 66.349998 | 65.360001 | 65.629997 | 1,602,800 | 62.467773 |
A
|
2018-10-16
| 66.25 | 67.57 | 65.989998 | 67.459999 | 1,868,300 | 64.209587 |
A
|
2018-10-17
| 67.169998 | 67.459999 | 66.309998 | 67.199997 | 1,991,200 | 63.962132 |
A
|
2018-10-18
| 67.120003 | 67.199997 | 65.260002 | 65.75 | 2,327,300 | 62.581989 |
A
|
2018-10-19
| 65.809998 | 66.239998 | 64.239998 | 64.470001 | 2,418,300 | 61.363655 |
A
|
2018-10-22
| 64.690002 | 64.839996 | 63.540001 | 64.279999 | 2,227,900 | 61.182816 |
A
|
2018-10-23
| 62.82 | 63.130001 | 61.380001 | 62.73 | 4,219,800 | 59.707508 |
A
|
2018-10-24
| 62.919998 | 63.759998 | 61.009998 | 61.130001 | 3,481,200 | 58.184597 |
A
|
2018-10-25
| 61.490002 | 62.889999 | 61.07 | 62.610001 | 3,318,300 | 59.593296 |
A
|
2018-10-26
| 61.82 | 63.110001 | 61.130001 | 62.73 | 3,119,900 | 59.707508 |
A
|
2018-10-29
| 63.650002 | 64.169998 | 61.130001 | 62.080002 | 2,919,900 | 59.088837 |
A
|
2018-10-30
| 62.349998 | 63.720001 | 61.68 | 63.639999 | 3,076,700 | 60.573647 |
A
|
2018-10-31
| 64.349998 | 65.980003 | 64.190002 | 64.790001 | 3,820,700 | 61.66824 |
A
|
2018-11-01
| 65.07 | 65.339996 | 64.580002 | 65.220001 | 1,882,400 | 62.077545 |
A
|
2018-11-02
| 65.800003 | 66.610001 | 65.440002 | 65.93 | 2,272,100 | 62.753304 |
A
|
2018-11-05
| 66.029999 | 66.389999 | 65.230003 | 65.910004 | 2,348,700 | 62.734287 |
A
|
2018-11-06
| 66.040001 | 66.419998 | 65.669998 | 65.980003 | 2,287,300 | 62.800911 |
A
|
2018-11-07
| 66.510002 | 68.379997 | 66.279999 | 68.260002 | 2,700,600 | 64.971062 |
A
|
2018-11-08
| 67.989998 | 68.360001 | 67.379997 | 67.790001 | 2,444,600 | 64.523705 |
A
|
2018-11-09
| 67.599998 | 67.760002 | 66.699997 | 67.269997 | 2,573,500 | 64.02874 |
A
|
2018-11-12
| 66.160004 | 66.25 | 64.449997 | 64.5 | 3,000,000 | 61.39222 |
A
|
2018-11-13
| 64.589996 | 65.470001 | 63.939999 | 64.339996 | 2,216,500 | 61.239925 |
A
|
2018-11-14
| 64.639999 | 64.839996 | 63.279999 | 63.470001 | 4,852,600 | 60.411846 |
A
|
2018-11-15
| 63.32 | 64.949997 | 62.540001 | 64.720001 | 3,846,100 | 61.601608 |
A
|
2018-11-16
| 64.379997 | 65.599998 | 64.379997 | 64.989998 | 2,963,300 | 61.858604 |
A
|
2018-11-19
| 64.669998 | 64.959999 | 62.400002 | 62.610001 | 3,392,100 | 59.593296 |
A
|
2018-11-20
| 66.25 | 68.43 | 64.93 | 67.519997 | 8,187,200 | 64.266708 |
A
|
2018-11-21
| 67.660004 | 68.669998 | 67.190002 | 67.720001 | 3,557,600 | 64.457069 |
A
|
2018-11-23
| 67.040001 | 68.610001 | 67.040001 | 68.209999 | 1,374,300 | 64.923447 |
A
|
2018-11-26
| 68.940002 | 69.300003 | 68.389999 | 69.25 | 2,406,300 | 65.913368 |
A
|
2018-11-27
| 68.870003 | 69.519997 | 68.699997 | 69.360001 | 2,533,600 | 66.018036 |
A
|
2018-11-28
| 69.82 | 71.489998 | 69.43 | 71.480003 | 2,661,300 | 68.035912 |
A
|
2018-11-29
| 71.230003 | 72.18 | 71.230003 | 71.57 | 2,625,800 | 68.121567 |
A
|
2018-11-30
| 71.629997 | 72.650002 | 71.339996 | 72.349998 | 2,279,500 | 68.863976 |
A
|
2018-12-03
| 73.330002 | 74.790001 | 73.190002 | 74.669998 | 4,265,200 | 71.072227 |
A
|
2018-12-04
| 74.699997 | 75.110001 | 72.629997 | 72.910004 | 4,263,800 | 69.396988 |
A
|
2018-12-06
| 71.199997 | 71.93 | 69.900002 | 71.910004 | 3,505,900 | 68.445213 |
A
|
2018-12-07
| 71.709999 | 72.089996 | 69.650002 | 70.25 | 2,184,500 | 66.865173 |
A
|
2018-12-10
| 70.43 | 70.709999 | 68.57 | 70.589996 | 2,347,200 | 67.188766 |
A
|
2018-12-11
| 71.760002 | 72.440002 | 70.699997 | 71.050003 | 2,926,000 | 67.626633 |
A
|
2018-12-12
| 72.169998 | 73.040001 | 71.599998 | 71.75 | 2,842,900 | 68.292892 |
A
|
2018-12-13
| 72.139999 | 72.68 | 70.900002 | 71.139999 | 2,200,600 | 67.712288 |
A
|
2018-12-14
| 70.419998 | 70.610001 | 69.129997 | 69.360001 | 1,982,700 | 66.018036 |
A
|
2018-12-17
| 69.110001 | 69.629997 | 67.400002 | 67.849998 | 2,241,700 | 64.58078 |
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.