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
|
2019-05-14
| 74.43 | 76.669998 | 74.300003 | 76.010002 | 2,557,700 | 72.674835 |
A
|
2019-05-15
| 67.360001 | 69.900002 | 66.239998 | 67.639999 | 14,523,800 | 64.672104 |
A
|
2019-05-16
| 67.599998 | 69.419998 | 67.599998 | 69.300003 | 4,567,700 | 66.259285 |
A
|
2019-05-17
| 68.440002 | 69.870003 | 68.190002 | 69.110001 | 3,935,700 | 66.077568 |
A
|
2019-05-20
| 68.660004 | 69.970001 | 68.639999 | 68.93 | 4,029,700 | 65.905479 |
A
|
2019-05-21
| 69.370003 | 70.440002 | 68.25 | 68.32 | 3,928,200 | 65.322258 |
A
|
2019-05-22
| 68.169998 | 68.639999 | 67.510002 | 67.970001 | 4,985,400 | 64.98761 |
A
|
2019-05-23
| 67.18 | 67.849998 | 66.029999 | 67.699997 | 5,358,500 | 64.729469 |
A
|
2019-05-24
| 68.139999 | 69.889999 | 68.080002 | 68.360001 | 3,852,900 | 65.360497 |
A
|
2019-05-28
| 68.43 | 68.860001 | 66.959999 | 67.080002 | 2,984,700 | 64.136681 |
A
|
2019-05-29
| 66.589996 | 67.989998 | 66.589996 | 67.300003 | 3,722,100 | 64.347008 |
A
|
2019-05-30
| 67.589996 | 67.900002 | 66.730003 | 66.889999 | 2,947,900 | 63.954987 |
A
|
2019-05-31
| 66.239998 | 67.559998 | 66.07 | 67.050003 | 2,829,300 | 64.107986 |
A
|
2019-06-03
| 67.040001 | 68.099998 | 66.82 | 66.989998 | 2,560,600 | 64.050606 |
A
|
2019-06-04
| 67.660004 | 68 | 66.410004 | 67.949997 | 4,402,800 | 64.968468 |
A
|
2019-06-05
| 68.610001 | 69.010002 | 67.889999 | 68.349998 | 2,289,200 | 65.350945 |
A
|
2019-06-06
| 68.519997 | 69.68 | 68.519997 | 69.160004 | 2,469,000 | 66.125404 |
A
|
2019-06-07
| 69.699997 | 70.220001 | 69.330002 | 69.519997 | 1,547,400 | 66.469589 |
A
|
2019-06-10
| 69.68 | 70.550003 | 69.360001 | 70.290001 | 1,477,100 | 67.205795 |
A
|
2019-06-11
| 72.25 | 72.599998 | 69.809998 | 70.089996 | 1,748,200 | 67.014603 |
A
|
2019-06-12
| 70.080002 | 70.290001 | 68.93 | 70.290001 | 1,546,800 | 67.205795 |
A
|
2019-06-13
| 70.559998 | 70.709999 | 69.889999 | 70.300003 | 1,886,900 | 67.215385 |
A
|
2019-06-14
| 70.309998 | 70.449997 | 69.739998 | 69.970001 | 1,602,700 | 66.899841 |
A
|
2019-06-17
| 70.25 | 70.599998 | 69.889999 | 70.290001 | 1,149,200 | 67.205795 |
A
|
2019-06-18
| 70.800003 | 72.220001 | 70.57 | 71.910004 | 2,350,400 | 68.754745 |
A
|
2019-06-19
| 71.889999 | 72.730003 | 71.889999 | 72.650002 | 1,916,700 | 69.462242 |
A
|
2019-06-20
| 73.220001 | 73.419998 | 72.360001 | 73.32 | 2,077,800 | 70.102859 |
A
|
2019-06-21
| 73.139999 | 73.540001 | 72.550003 | 73.339996 | 3,096,200 | 70.121994 |
A
|
2019-06-24
| 73.330002 | 73.68 | 72.260002 | 73.139999 | 1,251,600 | 69.930756 |
A
|
2019-06-25
| 73.190002 | 73.629997 | 72.410004 | 72.510002 | 1,340,400 | 69.3284 |
A
|
2019-06-26
| 72.639999 | 73.18 | 72.040001 | 72.139999 | 1,583,800 | 68.974648 |
A
|
2019-06-27
| 72.550003 | 73.279999 | 72.199997 | 73.190002 | 1,480,200 | 69.978554 |
A
|
2019-06-28
| 73.260002 | 74.699997 | 73.099998 | 74.669998 | 3,159,700 | 71.393639 |
A
|
2019-07-01
| 75.599998 | 75.889999 | 74.919998 | 75.779999 | 2,753,200 | 72.614426 |
A
|
2019-07-02
| 75.849998 | 76.18 | 75.25 | 75.610001 | 1,877,000 | 72.451523 |
A
|
2019-07-03
| 75.860001 | 76.93 | 75.699997 | 76.800003 | 1,153,100 | 73.591797 |
A
|
2019-07-05
| 76.339996 | 76.470001 | 75.300003 | 75.75 | 1,493,100 | 72.58567 |
A
|
2019-07-08
| 75.529999 | 75.989998 | 73.5 | 73.839996 | 2,217,400 | 70.755447 |
A
|
2019-07-09
| 73.489998 | 74.080002 | 73.110001 | 73.449997 | 2,092,200 | 70.381729 |
A
|
2019-07-10
| 73.580002 | 73.940002 | 73.129997 | 73.370003 | 1,785,200 | 70.305092 |
A
|
2019-07-11
| 73.769997 | 73.779999 | 71.480003 | 71.739998 | 6,562,400 | 68.743187 |
A
|
2019-07-12
| 71.279999 | 72.269997 | 70.830002 | 71.650002 | 2,542,400 | 68.656937 |
A
|
2019-07-15
| 71.019997 | 71.019997 | 69.489998 | 70.550003 | 3,955,300 | 67.602905 |
A
|
2019-07-16
| 70 | 70.360001 | 69.330002 | 69.949997 | 3,067,200 | 67.027939 |
A
|
2019-07-17
| 70.309998 | 70.559998 | 69.589996 | 69.589996 | 2,402,300 | 66.682983 |
A
|
2019-07-18
| 70.010002 | 70.610001 | 69.660004 | 70.129997 | 2,713,000 | 67.200424 |
A
|
2019-07-19
| 70.580002 | 70.580002 | 68.599998 | 68.699997 | 2,694,400 | 65.830154 |
A
|
2019-07-22
| 68.910004 | 69.470001 | 68.459999 | 69.089996 | 3,103,300 | 66.203857 |
A
|
2019-07-23
| 69.400002 | 70.169998 | 69.160004 | 69.889999 | 3,304,200 | 66.970482 |
A
|
2019-07-24
| 69.25 | 69.580002 | 68.620003 | 69.580002 | 3,190,400 | 66.673401 |
A
|
2019-07-25
| 69.75 | 70.010002 | 69.550003 | 69.849998 | 1,904,700 | 66.932114 |
A
|
2019-07-26
| 70.129997 | 70.190002 | 69.349998 | 69.5 | 2,392,600 | 66.596725 |
A
|
2019-07-29
| 69.5 | 70.5 | 69.379997 | 70.370003 | 2,750,000 | 67.430389 |
A
|
2019-07-30
| 69.25 | 70.18 | 68.099998 | 70.150002 | 2,871,800 | 67.219604 |
A
|
2019-07-31
| 70.190002 | 70.660004 | 68.919998 | 69.410004 | 3,846,100 | 66.510513 |
A
|
2019-08-01
| 69.629997 | 70.68 | 68.389999 | 69.209999 | 2,494,100 | 66.318848 |
A
|
2019-08-02
| 69.120003 | 69.129997 | 67.559998 | 68.080002 | 2,803,500 | 65.236076 |
A
|
2019-08-05
| 66.839996 | 67.169998 | 65.660004 | 65.860001 | 3,273,100 | 63.108795 |
A
|
2019-08-06
| 66.410004 | 67.68 | 66.040001 | 67.660004 | 2,436,200 | 64.833618 |
A
|
2019-08-07
| 66.870003 | 68.269997 | 66.480003 | 67.970001 | 2,172,900 | 65.130661 |
A
|
2019-08-08
| 68.43 | 69.510002 | 68.099998 | 69.489998 | 2,014,300 | 66.587173 |
A
|
2019-08-09
| 68.940002 | 68.940002 | 67.82 | 68.639999 | 1,866,200 | 65.772659 |
A
|
2019-08-12
| 68.220001 | 68.379997 | 66.5 | 66.629997 | 1,961,900 | 63.846634 |
A
|
2019-08-13
| 66.910004 | 68.779999 | 66.5 | 67.639999 | 3,164,300 | 64.814453 |
A
|
2019-08-14
| 66.580002 | 67.019997 | 65.349998 | 65.589996 | 3,509,700 | 62.850082 |
A
|
2019-08-15
| 71.940002 | 72.650002 | 69.419998 | 69.589996 | 6,701,000 | 66.682983 |
A
|
2019-08-16
| 69.900002 | 71.18 | 68.959999 | 71.080002 | 3,367,100 | 68.110748 |
A
|
2019-08-19
| 71.93 | 72.279999 | 71.5 | 71.75 | 2,050,400 | 68.752762 |
A
|
2019-08-20
| 71.419998 | 72.260002 | 71.099998 | 71.120003 | 2,171,200 | 68.149071 |
A
|
2019-08-21
| 71.959999 | 72.330002 | 71.190002 | 72.199997 | 1,897,400 | 69.183968 |
A
|
2019-08-22
| 72.449997 | 72.769997 | 71.25 | 71.739998 | 1,644,000 | 68.743187 |
A
|
2019-08-23
| 71.5 | 71.669998 | 69.25 | 69.550003 | 2,990,000 | 66.644669 |
A
|
2019-08-26
| 70.110001 | 70.639999 | 68.790001 | 69.639999 | 1,827,300 | 66.730904 |
A
|
2019-08-27
| 70.050003 | 70.330002 | 69.110001 | 69.480003 | 2,032,300 | 66.577591 |
A
|
2019-08-28
| 69.260002 | 70.260002 | 68.809998 | 69.940002 | 1,674,000 | 67.018364 |
A
|
2019-08-29
| 70.809998 | 71.290001 | 70.480003 | 70.699997 | 1,611,200 | 67.74662 |
A
|
2019-08-30
| 71.449997 | 72.449997 | 70.82 | 71.110001 | 2,356,400 | 68.139496 |
A
|
2019-09-03
| 70.699997 | 71.040001 | 69.480003 | 70.410004 | 2,227,800 | 67.468742 |
A
|
2019-09-04
| 70.940002 | 71.220001 | 69.959999 | 70.860001 | 1,820,600 | 67.89994 |
A
|
2019-09-05
| 71.639999 | 73.709999 | 71.639999 | 73.519997 | 2,997,900 | 70.448814 |
A
|
2019-09-06
| 73.690002 | 74.370003 | 73.690002 | 74.279999 | 3,117,600 | 71.177078 |
A
|
2019-09-09
| 74.389999 | 74.589996 | 73.669998 | 74.18 | 2,996,900 | 71.081253 |
A
|
2019-09-10
| 73.5 | 75.029999 | 73.290001 | 74.769997 | 2,838,000 | 71.646599 |
A
|
2019-09-11
| 75.07 | 77.010002 | 75.07 | 76.989998 | 2,805,500 | 73.773888 |
A
|
2019-09-12
| 77.010002 | 78.089996 | 76.709999 | 77.57 | 4,009,800 | 74.329636 |
A
|
2019-09-13
| 77.589996 | 78.050003 | 77.18 | 77.900002 | 2,673,400 | 74.645859 |
A
|
2019-09-16
| 77.32 | 77.43 | 76.459999 | 77.150002 | 2,874,500 | 73.927162 |
A
|
2019-09-17
| 76.949997 | 76.970001 | 76.279999 | 76.400002 | 2,716,800 | 73.208519 |
A
|
2019-09-18
| 76.360001 | 77.57 | 75.75 | 77.57 | 1,982,600 | 74.329636 |
A
|
2019-09-19
| 77.580002 | 78.150002 | 77.32 | 78.07 | 1,743,700 | 74.808754 |
A
|
2019-09-20
| 78.220001 | 78.739998 | 77.910004 | 77.970001 | 4,605,500 | 74.712921 |
A
|
2019-09-23
| 77.480003 | 78.389999 | 77.269997 | 78.059998 | 2,217,000 | 74.799187 |
A
|
2019-09-24
| 78.290001 | 78.389999 | 75.639999 | 75.970001 | 4,296,700 | 72.796455 |
A
|
2019-09-25
| 76.050003 | 76.559998 | 75.160004 | 76.330002 | 1,739,200 | 73.141426 |
A
|
2019-09-26
| 76.449997 | 76.959999 | 76.089996 | 76.519997 | 1,313,300 | 73.323479 |
A
|
2019-09-27
| 77.019997 | 77.309998 | 75.919998 | 76.389999 | 1,639,800 | 73.198929 |
A
|
2019-09-30
| 76.370003 | 77.110001 | 76.330002 | 76.629997 | 1,684,600 | 73.586876 |
A
|
2019-10-01
| 76.5 | 76.889999 | 74.589996 | 74.839996 | 2,189,100 | 71.867966 |
A
|
2019-10-02
| 74.32 | 74.540001 | 72.900002 | 73.349998 | 1,999,400 | 70.437134 |
A
|
2019-10-03
| 73.379997 | 73.879997 | 72.470001 | 73.870003 | 1,869,400 | 70.936493 |
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.