symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-27 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
|
2018-12-18
| 68.449997 | 69.029999 | 67.389999 | 67.989998 | 2,112,000 | 64.71405 |
A
|
2018-12-19
| 68.269997 | 69.089996 | 65.809998 | 66.830002 | 2,845,500 | 63.609962 |
A
|
2018-12-20
| 66.330002 | 66.459999 | 64.589996 | 65.190002 | 3,547,800 | 62.048977 |
A
|
2018-12-21
| 65.220001 | 66.230003 | 63.220001 | 63.290001 | 4,683,100 | 60.24052 |
A
|
2018-12-24
| 62.93 | 63.630001 | 62.220001 | 62.669998 | 1,668,500 | 59.650398 |
A
|
2018-12-26
| 62.93 | 65.580002 | 62.759998 | 65.540001 | 1,701,800 | 62.382122 |
A
|
2018-12-27
| 64.5 | 66.5 | 64 | 66.480003 | 1,655,000 | 63.276821 |
A
|
2018-12-28
| 66.980003 | 67.120003 | 65.709999 | 65.959999 | 1,927,700 | 62.937134 |
A
|
2018-12-31
| 66.339996 | 67.480003 | 66.339996 | 67.459999 | 1,572,100 | 64.368393 |
A
|
2019-01-02
| 66.5 | 66.57 | 65.300003 | 65.690002 | 2,113,300 | 62.67952 |
A
|
2019-01-03
| 65.529999 | 65.779999 | 62 | 63.27 | 5,383,900 | 60.37043 |
A
|
2019-01-04
| 64.089996 | 65.949997 | 64.089996 | 65.459999 | 3,123,700 | 62.460041 |
A
|
2019-01-07
| 65.639999 | 67.43 | 65.610001 | 66.849998 | 3,235,100 | 63.78635 |
A
|
2019-01-08
| 67.589996 | 68.209999 | 66.699997 | 67.830002 | 1,578,100 | 64.721458 |
A
|
2019-01-09
| 68.199997 | 69.660004 | 68 | 69.25 | 2,442,300 | 66.076355 |
A
|
2019-01-10
| 69.050003 | 69.949997 | 68.599998 | 69.900002 | 1,080,900 | 66.696579 |
A
|
2019-01-11
| 69.290001 | 70.410004 | 68.940002 | 70.379997 | 1,210,800 | 67.154572 |
A
|
2019-01-14
| 69.720001 | 70.290001 | 69.669998 | 69.75 | 2,182,700 | 66.553436 |
A
|
2019-01-15
| 69.949997 | 70.75 | 69.620003 | 70.599998 | 1,793,100 | 67.364487 |
A
|
2019-01-16
| 70.82 | 71.129997 | 69.970001 | 70.029999 | 1,480,300 | 66.82061 |
A
|
2019-01-17
| 69.760002 | 71.239998 | 69.760002 | 70.82 | 1,225,800 | 67.574409 |
A
|
2019-01-18
| 71.290001 | 72.309998 | 70.849998 | 71.93 | 1,551,700 | 68.633537 |
A
|
2019-01-22
| 71.440002 | 71.480003 | 70.470001 | 71.32 | 1,972,700 | 68.051506 |
A
|
2019-01-23
| 71.949997 | 72.849998 | 70.739998 | 71.650002 | 2,050,300 | 68.366371 |
A
|
2019-01-24
| 71.459999 | 72.199997 | 71.389999 | 72.18 | 1,509,600 | 68.872063 |
A
|
2019-01-25
| 72.790001 | 73.730003 | 72.559998 | 73.650002 | 2,215,300 | 70.274696 |
A
|
2019-01-28
| 72.760002 | 73.279999 | 72.410004 | 73.269997 | 1,729,600 | 69.91214 |
A
|
2019-01-29
| 73.699997 | 74.059998 | 73.199997 | 73.559998 | 1,684,500 | 70.18882 |
A
|
2019-01-30
| 73.739998 | 75.589996 | 73.480003 | 75.440002 | 1,679,500 | 71.982674 |
A
|
2019-01-31
| 75.209999 | 76.309998 | 74.669998 | 76.050003 | 2,951,300 | 72.564713 |
A
|
2019-02-01
| 76.160004 | 76.589996 | 75.620003 | 76.040001 | 1,343,900 | 72.555199 |
A
|
2019-02-04
| 76.18 | 76.230003 | 75.32 | 76.029999 | 2,245,900 | 72.545631 |
A
|
2019-02-05
| 75.800003 | 76.510002 | 75.790001 | 76.309998 | 1,593,500 | 72.812798 |
A
|
2019-02-06
| 76.110001 | 76.690002 | 76 | 76.300003 | 1,504,900 | 72.803246 |
A
|
2019-02-07
| 75.720001 | 76.120003 | 74.870003 | 75.330002 | 1,660,600 | 71.877708 |
A
|
2019-02-08
| 75.07 | 75.809998 | 74.760002 | 75.800003 | 1,318,100 | 72.326187 |
A
|
2019-02-11
| 76 | 76.389999 | 75.75 | 76.080002 | 1,018,000 | 72.593346 |
A
|
2019-02-12
| 76.800003 | 77.25 | 76.43 | 77.07 | 2,045,500 | 73.537979 |
A
|
2019-02-13
| 77.370003 | 77.489998 | 76.739998 | 77.25 | 1,376,400 | 73.709724 |
A
|
2019-02-14
| 77 | 77.279999 | 76.519997 | 77.019997 | 1,618,100 | 73.490273 |
A
|
2019-02-15
| 77.629997 | 78.309998 | 77.470001 | 78.300003 | 1,919,700 | 74.711609 |
A
|
2019-02-19
| 78 | 78.32 | 77.410004 | 77.519997 | 2,968,000 | 73.967361 |
A
|
2019-02-20
| 77.529999 | 78.800003 | 77.330002 | 78.559998 | 2,076,500 | 74.959724 |
A
|
2019-02-21
| 77.669998 | 78.580002 | 76.5 | 77.889999 | 3,570,800 | 74.320396 |
A
|
2019-02-22
| 78.160004 | 78.459999 | 77.830002 | 78.419998 | 2,797,700 | 74.826096 |
A
|
2019-02-25
| 78.900002 | 79.839996 | 78.849998 | 79.339996 | 1,878,000 | 75.703941 |
A
|
2019-02-26
| 79.209999 | 79.269997 | 78.419998 | 78.550003 | 1,992,600 | 74.950142 |
A
|
2019-02-27
| 78.25 | 79.550003 | 78.25 | 79.419998 | 1,254,400 | 75.780273 |
A
|
2019-02-28
| 79.18 | 79.75 | 78.889999 | 79.440002 | 1,759,100 | 75.79937 |
A
|
2019-03-01
| 80 | 81.440002 | 80 | 81.239998 | 1,625,900 | 77.516869 |
A
|
2019-03-04
| 81.5 | 81.760002 | 79.529999 | 80.129997 | 3,204,100 | 76.457733 |
A
|
2019-03-05
| 80.019997 | 80.029999 | 79.360001 | 79.739998 | 1,405,600 | 76.085594 |
A
|
2019-03-06
| 79.82 | 79.980003 | 78.730003 | 78.75 | 1,750,500 | 75.140976 |
A
|
2019-03-07
| 78.690002 | 79.099998 | 78.010002 | 78.730003 | 1,818,100 | 75.121895 |
A
|
2019-03-08
| 78.18 | 78.239998 | 77.400002 | 77.980003 | 1,483,500 | 74.406258 |
A
|
2019-03-11
| 78.279999 | 79.470001 | 78.260002 | 79.300003 | 1,210,900 | 75.665771 |
A
|
2019-03-12
| 79.580002 | 80.129997 | 79.160004 | 79.93 | 1,532,300 | 76.266922 |
A
|
2019-03-13
| 80.220001 | 80.739998 | 80.019997 | 80.129997 | 1,529,100 | 76.457733 |
A
|
2019-03-14
| 80.059998 | 80.669998 | 80.059998 | 80.610001 | 1,268,500 | 76.915756 |
A
|
2019-03-15
| 80.860001 | 81.43 | 80.830002 | 81.099998 | 1,999,100 | 77.383293 |
A
|
2019-03-18
| 81.099998 | 81.290001 | 80.489998 | 80.970001 | 1,617,700 | 77.259247 |
A
|
2019-03-19
| 81.269997 | 81.769997 | 81.029999 | 81.199997 | 1,172,600 | 77.478706 |
A
|
2019-03-20
| 81.279999 | 81.440002 | 80.25 | 80.919998 | 1,768,300 | 77.211525 |
A
|
2019-03-21
| 80.550003 | 82.269997 | 80.550003 | 82 | 986,600 | 78.242035 |
A
|
2019-03-22
| 81.540001 | 81.68 | 78.970001 | 78.989998 | 1,435,800 | 75.369965 |
A
|
2019-03-25
| 79.089996 | 79.860001 | 78.660004 | 79.519997 | 923,000 | 75.875671 |
A
|
2019-03-26
| 80.389999 | 81.040001 | 80.129997 | 80.650002 | 1,428,200 | 76.953911 |
A
|
2019-03-27
| 80.5 | 80.769997 | 78.889999 | 79 | 1,446,100 | 75.379532 |
A
|
2019-03-28
| 79.389999 | 79.790001 | 78.709999 | 79.699997 | 1,615,600 | 76.047455 |
A
|
2019-03-29
| 80.160004 | 80.669998 | 79.949997 | 80.379997 | 1,585,100 | 76.696289 |
A
|
2019-04-01
| 80.959999 | 81.769997 | 80.959999 | 81.559998 | 1,522,700 | 77.981339 |
A
|
2019-04-02
| 81.709999 | 81.760002 | 81.029999 | 81.139999 | 1,203,000 | 77.579727 |
A
|
2019-04-03
| 81.540001 | 82.019997 | 81.459999 | 81.940002 | 2,141,000 | 78.344635 |
A
|
2019-04-04
| 81.839996 | 82.050003 | 80.440002 | 80.830002 | 2,180,100 | 77.283348 |
A
|
2019-04-05
| 81.190002 | 81.919998 | 81.050003 | 81.470001 | 1,502,900 | 77.895256 |
A
|
2019-04-08
| 81.57 | 81.709999 | 80.580002 | 81.690002 | 783,300 | 78.105598 |
A
|
2019-04-09
| 81.559998 | 81.720001 | 81.269997 | 81.419998 | 1,254,700 | 77.847473 |
A
|
2019-04-10
| 81.449997 | 82.239998 | 81.449997 | 81.68 | 982,900 | 78.096062 |
A
|
2019-04-11
| 81.879997 | 81.919998 | 80.889999 | 81.080002 | 1,071,500 | 77.522369 |
A
|
2019-04-12
| 81.43 | 82.059998 | 80.900002 | 80.980003 | 1,249,300 | 77.426758 |
A
|
2019-04-15
| 81 | 81.129997 | 79.910004 | 80.400002 | 1,627,300 | 76.872192 |
A
|
2019-04-16
| 80.82 | 80.959999 | 77.190002 | 77.550003 | 3,441,500 | 74.147247 |
A
|
2019-04-17
| 78.150002 | 78.32 | 74.459999 | 75.43 | 4,472,000 | 72.1203 |
A
|
2019-04-18
| 75.730003 | 76.540001 | 75.309998 | 76.169998 | 2,874,100 | 72.827812 |
A
|
2019-04-22
| 75.93 | 76.720001 | 75.129997 | 75.57 | 2,016,000 | 72.25412 |
A
|
2019-04-23
| 74.279999 | 76.800003 | 73.760002 | 75.559998 | 4,607,100 | 72.244576 |
A
|
2019-04-24
| 75.839996 | 76.629997 | 75.43 | 75.790001 | 1,942,700 | 72.464493 |
A
|
2019-04-25
| 75.260002 | 77.040001 | 74.940002 | 76.720001 | 1,481,400 | 73.353699 |
A
|
2019-04-26
| 76.980003 | 77.459999 | 76.300003 | 77.419998 | 1,608,900 | 74.022987 |
A
|
2019-04-29
| 77.470001 | 78.440002 | 77.32 | 77.330002 | 2,177,700 | 73.93692 |
A
|
2019-04-30
| 77.440002 | 78.589996 | 77.379997 | 78.5 | 1,726,200 | 75.055588 |
A
|
2019-05-01
| 78.489998 | 78.919998 | 77.279999 | 77.470001 | 1,078,600 | 74.070778 |
A
|
2019-05-02
| 77.410004 | 78.339996 | 77.150002 | 78.199997 | 946,800 | 74.768738 |
A
|
2019-05-03
| 78.580002 | 79.559998 | 78.580002 | 79.290001 | 1,303,200 | 75.810921 |
A
|
2019-05-06
| 77.620003 | 79.410004 | 77.209999 | 79.349998 | 1,624,300 | 75.868294 |
A
|
2019-05-07
| 78.589996 | 78.769997 | 76.029999 | 76.669998 | 1,732,200 | 73.305878 |
A
|
2019-05-08
| 76.779999 | 77.300003 | 76.129997 | 76.610001 | 2,243,600 | 73.248512 |
A
|
2019-05-09
| 75.669998 | 77.059998 | 74.849998 | 77 | 1,717,500 | 73.621407 |
A
|
2019-05-10
| 76.639999 | 77.139999 | 74.089996 | 77.099998 | 2,849,800 | 73.717003 |
A
|
2019-05-13
| 75.75 | 75.910004 | 73.230003 | 73.839996 | 3,547,300 | 70.600044 |
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.