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
|
2020-02-28
| 74.970001 | 77.07 | 74.169998 | 77.07 | 3,755,600 | 74.165718 |
A
|
2020-03-02
| 77.309998 | 82 | 77.239998 | 81.970001 | 3,407,500 | 78.881042 |
A
|
2020-03-03
| 81.889999 | 85 | 79.279999 | 80.32 | 3,017,200 | 77.293228 |
A
|
2020-03-04
| 81.769997 | 84.43 | 80.720001 | 84.349998 | 1,905,300 | 81.171356 |
A
|
2020-03-05
| 82.139999 | 83.25 | 79.699997 | 80.459999 | 2,322,600 | 77.427933 |
A
|
2020-03-06
| 77.949997 | 78.900002 | 76.5 | 78.559998 | 2,959,900 | 75.599564 |
A
|
2020-03-09
| 72.589996 | 74.190002 | 70.169998 | 70.75 | 4,598,200 | 68.083862 |
A
|
2020-03-10
| 73.050003 | 73.620003 | 69.660004 | 72.910004 | 3,537,300 | 70.162476 |
A
|
2020-03-11
| 70.760002 | 71.730003 | 67.57 | 68.839996 | 4,985,900 | 66.24585 |
A
|
2020-03-12
| 64 | 67.139999 | 62.16 | 63.419998 | 5,055,000 | 61.030087 |
A
|
2020-03-13
| 66.529999 | 69.510002 | 63.75 | 69.199997 | 3,261,200 | 66.592255 |
A
|
2020-03-16
| 63.41 | 66.620003 | 61.130001 | 64.129997 | 4,742,800 | 61.713326 |
A
|
2020-03-17
| 66.019997 | 70.529999 | 63.939999 | 70.440002 | 3,341,800 | 67.785538 |
A
|
2020-03-18
| 65.190002 | 69.879997 | 65.18 | 68.870003 | 4,123,900 | 66.274704 |
A
|
2020-03-19
| 68.540001 | 68.589996 | 64.169998 | 65.760002 | 3,430,700 | 63.281914 |
A
|
2020-03-20
| 65.989998 | 71 | 64.959999 | 66.459999 | 3,258,400 | 63.955521 |
A
|
2020-03-23
| 66.800003 | 67.559998 | 62.09 | 63.369999 | 2,989,600 | 60.981972 |
A
|
2020-03-24
| 65.529999 | 68.18 | 64.599998 | 67 | 2,868,900 | 64.475174 |
A
|
2020-03-25
| 67.120003 | 71.790001 | 65.110001 | 69 | 2,628,100 | 66.399803 |
A
|
2020-03-26
| 70 | 74.449997 | 69.650002 | 73.720001 | 3,267,500 | 70.94194 |
A
|
2020-03-27
| 71.550003 | 73.209999 | 70.279999 | 70.910004 | 1,829,800 | 68.237823 |
A
|
2020-03-30
| 71.059998 | 73.18 | 71.059998 | 72.669998 | 1,486,200 | 70.109474 |
A
|
2020-03-31
| 72.339996 | 72.800003 | 70.5 | 71.620003 | 1,822,100 | 69.096474 |
A
|
2020-04-01
| 69.470001 | 70.230003 | 68.150002 | 68.919998 | 2,173,600 | 66.491623 |
A
|
2020-04-02
| 68.269997 | 72.449997 | 68.139999 | 72.290001 | 1,840,300 | 69.742867 |
A
|
2020-04-03
| 71.709999 | 72.330002 | 69.660004 | 70.419998 | 2,052,600 | 67.938751 |
A
|
2020-04-06
| 72.970001 | 74.989998 | 72.25 | 74.360001 | 2,312,000 | 71.739929 |
A
|
2020-04-07
| 76.610001 | 77.559998 | 74.019997 | 74.029999 | 2,458,000 | 71.42157 |
A
|
2020-04-08
| 74.169998 | 77.169998 | 72.75 | 76.690002 | 2,703,000 | 73.987846 |
A
|
2020-04-09
| 76.43 | 78.720001 | 76.230003 | 78.330002 | 2,399,900 | 75.570045 |
A
|
2020-04-13
| 77.440002 | 77.989998 | 75.019997 | 76.209999 | 1,533,000 | 73.524757 |
A
|
2020-04-14
| 77.300003 | 79.199997 | 77.239998 | 78.830002 | 2,650,300 | 76.052422 |
A
|
2020-04-15
| 77.440002 | 78.389999 | 77 | 77.050003 | 2,721,100 | 74.335144 |
A
|
2020-04-16
| 78.059998 | 78.919998 | 76.470001 | 78.75 | 1,969,300 | 75.975258 |
A
|
2020-04-17
| 80.089996 | 80.349998 | 78.309998 | 79.550003 | 1,313,400 | 76.74707 |
A
|
2020-04-20
| 79.050003 | 79.050003 | 76.980003 | 77.370003 | 1,679,400 | 74.643875 |
A
|
2020-04-21
| 75.760002 | 75.800003 | 73.709999 | 73.75 | 2,848,100 | 71.151428 |
A
|
2020-04-22
| 74.75 | 75.580002 | 73.779999 | 75.169998 | 2,347,400 | 72.521385 |
A
|
2020-04-23
| 76.599998 | 77.489998 | 75.050003 | 75.089996 | 2,097,700 | 72.444206 |
A
|
2020-04-24
| 75.620003 | 75.910004 | 74.019997 | 75.75 | 1,654,300 | 73.080971 |
A
|
2020-04-27
| 76.349998 | 76.620003 | 75.839996 | 76.25 | 1,295,800 | 73.563347 |
A
|
2020-04-28
| 77 | 77 | 75.339996 | 75.449997 | 1,855,900 | 72.791527 |
A
|
2020-04-29
| 76.300003 | 79.379997 | 76.139999 | 78.720001 | 2,409,400 | 75.94632 |
A
|
2020-04-30
| 77.959999 | 78.440002 | 75.989998 | 76.660004 | 1,795,200 | 73.958885 |
A
|
2020-05-01
| 75.550003 | 76.099998 | 73.57 | 74.209999 | 1,618,600 | 71.5952 |
A
|
2020-05-04
| 74.279999 | 74.620003 | 73.419998 | 74.559998 | 1,555,400 | 71.932877 |
A
|
2020-05-05
| 74.910004 | 77.580002 | 74.830002 | 76.370003 | 1,476,100 | 73.679115 |
A
|
2020-05-06
| 76.690002 | 78.830002 | 76.650002 | 77.870003 | 2,303,600 | 75.126266 |
A
|
2020-05-07
| 78.769997 | 79.330002 | 77.540001 | 78.5 | 1,190,600 | 75.73407 |
A
|
2020-05-08
| 79.669998 | 80.330002 | 79.190002 | 79.709999 | 2,255,000 | 76.901436 |
A
|
2020-05-11
| 79.599998 | 81.989998 | 79.5 | 81.269997 | 1,691,600 | 78.406464 |
A
|
2020-05-12
| 81.580002 | 82.300003 | 79.779999 | 79.849998 | 2,278,900 | 77.036491 |
A
|
2020-05-13
| 80.379997 | 81.93 | 79.029999 | 80.160004 | 2,664,900 | 77.335556 |
A
|
2020-05-14
| 79.290001 | 81.660004 | 78.720001 | 81.639999 | 2,285,900 | 78.763412 |
A
|
2020-05-15
| 81.510002 | 82.830002 | 81.220001 | 81.589996 | 4,529,400 | 78.715195 |
A
|
2020-05-18
| 83.239998 | 84.389999 | 82.290001 | 83.660004 | 2,076,000 | 80.712234 |
A
|
2020-05-19
| 83.230003 | 83.540001 | 81.889999 | 81.970001 | 2,099,200 | 79.081802 |
A
|
2020-05-20
| 82.980003 | 82.980003 | 81.470001 | 81.709999 | 2,748,100 | 78.830971 |
A
|
2020-05-21
| 81.720001 | 82.190002 | 80.459999 | 80.75 | 2,576,500 | 77.904778 |
A
|
2020-05-22
| 85 | 87.669998 | 84.199997 | 84.980003 | 5,063,100 | 81.985733 |
A
|
2020-05-26
| 86.230003 | 86.790001 | 85.639999 | 86.129997 | 3,173,400 | 83.095222 |
A
|
2020-05-27
| 86.300003 | 86.480003 | 84.370003 | 86.18 | 1,917,600 | 83.143456 |
A
|
2020-05-28
| 86.870003 | 87.849998 | 86.059998 | 86.690002 | 1,908,700 | 83.635475 |
A
|
2020-05-29
| 87.169998 | 88.489998 | 86.470001 | 88.139999 | 2,394,500 | 85.034386 |
A
|
2020-06-01
| 88.040001 | 89.980003 | 87.940002 | 89.910004 | 2,477,600 | 86.742027 |
A
|
2020-06-02
| 90 | 90.629997 | 89.110001 | 90.290001 | 1,682,800 | 87.108635 |
A
|
2020-06-03
| 90.650002 | 91.139999 | 90.260002 | 90.489998 | 1,382,500 | 87.301605 |
A
|
2020-06-04
| 89.82 | 91.739998 | 89.82 | 91.139999 | 2,227,500 | 87.928696 |
A
|
2020-06-05
| 92.129997 | 93.040001 | 90.089996 | 90.379997 | 2,844,700 | 87.195465 |
A
|
2020-06-08
| 89.309998 | 90.589996 | 89.059998 | 90.290001 | 1,804,700 | 87.108635 |
A
|
2020-06-09
| 90.089996 | 90.510002 | 89.32 | 89.769997 | 1,817,300 | 86.606964 |
A
|
2020-06-10
| 90.32 | 90.580002 | 89.459999 | 89.809998 | 1,410,300 | 86.645531 |
A
|
2020-06-11
| 88.629997 | 88.629997 | 85.019997 | 85.029999 | 2,491,300 | 82.033981 |
A
|
2020-06-12
| 86.830002 | 87.300003 | 83.989998 | 86.110001 | 1,520,000 | 83.07592 |
A
|
2020-06-15
| 84.400002 | 87.279999 | 83.709999 | 86.959999 | 1,551,400 | 83.895988 |
A
|
2020-06-16
| 88.879997 | 89.239998 | 86.510002 | 87.440002 | 1,049,200 | 84.359055 |
A
|
2020-06-17
| 87.849998 | 88.75 | 87.459999 | 87.919998 | 900,800 | 84.822136 |
A
|
2020-06-18
| 87.43 | 88.5 | 87.260002 | 88.209999 | 1,491,500 | 85.101913 |
A
|
2020-06-19
| 89.410004 | 89.790001 | 87.760002 | 88.730003 | 1,784,700 | 85.603607 |
A
|
2020-06-22
| 88.639999 | 89.07 | 87.769997 | 88.529999 | 1,245,500 | 85.410637 |
A
|
2020-06-23
| 89.190002 | 89.699997 | 88.660004 | 89.279999 | 1,160,300 | 86.134224 |
A
|
2020-06-24
| 89.080002 | 89.080002 | 86.32 | 86.559998 | 1,806,600 | 83.510048 |
A
|
2020-06-25
| 86.43 | 87.349998 | 84.800003 | 87.260002 | 1,350,100 | 84.185394 |
A
|
2020-06-26
| 87.230003 | 87.559998 | 85.519997 | 85.900002 | 2,225,800 | 82.873329 |
A
|
2020-06-29
| 86.559998 | 87.360001 | 86.110001 | 87.290001 | 1,302,500 | 84.391182 |
A
|
2020-06-30
| 87.330002 | 88.879997 | 87.239998 | 88.370003 | 1,920,200 | 85.435318 |
A
|
2020-07-01
| 88.889999 | 88.889999 | 87.300003 | 88.110001 | 1,137,000 | 85.183945 |
A
|
2020-07-02
| 88.830002 | 89.489998 | 88.550003 | 88.68 | 1,507,700 | 85.735016 |
A
|
2020-07-06
| 89.019997 | 90.639999 | 89.019997 | 89.309998 | 1,412,200 | 86.344109 |
A
|
2020-07-07
| 88.839996 | 90.040001 | 88.669998 | 89.209999 | 1,441,700 | 86.247421 |
A
|
2020-07-08
| 89.519997 | 90.330002 | 89.129997 | 89.540001 | 1,069,600 | 86.566467 |
A
|
2020-07-09
| 89.650002 | 90.400002 | 88.559998 | 89.919998 | 1,133,800 | 86.933846 |
A
|
2020-07-10
| 89.849998 | 89.870003 | 88.57 | 89.419998 | 938,100 | 86.450455 |
A
|
2020-07-13
| 89.970001 | 91.239998 | 88.650002 | 89.260002 | 1,646,200 | 86.295769 |
A
|
2020-07-14
| 88.830002 | 90.790001 | 88.07 | 90.690002 | 1,361,200 | 87.678284 |
A
|
2020-07-15
| 91.739998 | 93.059998 | 91.080002 | 92.879997 | 1,897,100 | 89.795532 |
A
|
2020-07-16
| 92.980003 | 93.209999 | 92.059998 | 92.860001 | 1,226,400 | 89.776222 |
A
|
2020-07-17
| 93.410004 | 94.510002 | 92.690002 | 94.370003 | 3,457,700 | 91.236069 |
A
|
2020-07-20
| 94.910004 | 96.220001 | 94.760002 | 95.209999 | 1,236,800 | 92.048164 |
A
|
2020-07-21
| 95.57 | 96.449997 | 95.160004 | 96.019997 | 2,169,100 | 92.831268 |
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.