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
|
2020-07-22
| 96.360001 | 96.879997 | 95.809998 | 96.349998 | 1,313,200 | 93.150314 |
A
|
2020-07-23
| 96.589996 | 98.089996 | 96.32 | 96.660004 | 1,386,300 | 93.45002 |
A
|
2020-07-24
| 95.980003 | 96.220001 | 93.870003 | 94.809998 | 1,142,800 | 91.66143 |
A
|
2020-07-27
| 94.959999 | 97.540001 | 94.900002 | 97.269997 | 1,177,100 | 94.039757 |
A
|
2020-07-28
| 96.980003 | 97.25 | 95.199997 | 95.300003 | 1,373,700 | 92.135178 |
A
|
2020-07-29
| 95.809998 | 97.660004 | 95.519997 | 97.099998 | 1,125,300 | 93.875397 |
A
|
2020-07-30
| 96.120003 | 96.360001 | 94.970001 | 95.93 | 1,663,300 | 92.744263 |
A
|
2020-07-31
| 95.940002 | 96.410004 | 94.730003 | 96.330002 | 1,551,800 | 93.130966 |
A
|
2020-08-03
| 96.940002 | 99.360001 | 96.940002 | 99.089996 | 1,994,300 | 95.799301 |
A
|
2020-08-04
| 98.709999 | 98.989998 | 96.889999 | 97.529999 | 779,200 | 94.291107 |
A
|
2020-08-05
| 98.089996 | 98.830002 | 97.699997 | 97.889999 | 955,900 | 94.639175 |
A
|
2020-08-06
| 97.720001 | 98.25 | 95.809998 | 97.449997 | 1,075,300 | 94.21376 |
A
|
2020-08-07
| 97.07 | 97.839996 | 96.870003 | 97.779999 | 897,900 | 94.532822 |
A
|
2020-08-10
| 97.839996 | 97.959999 | 96.949997 | 97.139999 | 900,800 | 93.91407 |
A
|
2020-08-11
| 97.220001 | 97.629997 | 96.199997 | 96.300003 | 1,137,000 | 93.101982 |
A
|
2020-08-12
| 96.660004 | 98.279999 | 96.519997 | 97.629997 | 1,318,100 | 94.387802 |
A
|
2020-08-13
| 97.550003 | 99.120003 | 97.18 | 98.769997 | 1,190,800 | 95.489944 |
A
|
2020-08-14
| 98.449997 | 98.830002 | 96.900002 | 97.370003 | 957,400 | 94.136429 |
A
|
2020-08-17
| 97.669998 | 98.68 | 97.089996 | 97.510002 | 1,989,300 | 94.271774 |
A
|
2020-08-18
| 97.709999 | 98.709999 | 97.110001 | 97.860001 | 2,008,700 | 94.610153 |
A
|
2020-08-19
| 95.230003 | 99.400002 | 94.529999 | 97.959999 | 2,830,800 | 94.706833 |
A
|
2020-08-20
| 97.389999 | 98.169998 | 97.120003 | 97.779999 | 1,428,300 | 94.532822 |
A
|
2020-08-21
| 97.870003 | 98.32 | 97.269997 | 98.300003 | 1,269,300 | 95.035561 |
A
|
2020-08-24
| 98.779999 | 99.209999 | 97.139999 | 97.599998 | 1,154,500 | 94.358795 |
A
|
2020-08-25
| 97.870003 | 98.660004 | 97.559998 | 98.339996 | 1,061,300 | 95.074196 |
A
|
2020-08-26
| 98.18 | 99.730003 | 98.050003 | 99.330002 | 1,072,300 | 96.031334 |
A
|
2020-08-27
| 99.190002 | 99.660004 | 97.559998 | 99.019997 | 1,236,900 | 95.731628 |
A
|
2020-08-28
| 99 | 99.93 | 98.540001 | 99.900002 | 866,000 | 96.582405 |
A
|
2020-08-31
| 99.900002 | 101.040001 | 99.75 | 100.419998 | 1,076,900 | 97.085152 |
A
|
2020-09-01
| 100.919998 | 101.290001 | 100.25 | 101.120003 | 1,159,700 | 97.761894 |
A
|
2020-09-02
| 101 | 103.660004 | 100.459999 | 103.419998 | 1,462,500 | 99.985527 |
A
|
2020-09-03
| 103.089996 | 103.209999 | 99.040001 | 99.639999 | 1,992,800 | 96.331062 |
A
|
2020-09-04
| 100.07 | 100.110001 | 95.660004 | 96.839996 | 1,753,900 | 93.624039 |
A
|
2020-09-08
| 96.110001 | 96.470001 | 94.760002 | 95.139999 | 1,225,600 | 91.980492 |
A
|
2020-09-09
| 96.099998 | 98.470001 | 95.860001 | 97.93 | 954,400 | 94.677826 |
A
|
2020-09-10
| 98.879997 | 100.099998 | 98.239998 | 98.57 | 1,933,200 | 95.2966 |
A
|
2020-09-11
| 98.709999 | 99.620003 | 98.019997 | 98.599998 | 1,368,600 | 95.325584 |
A
|
2020-09-14
| 99.730003 | 100.230003 | 98.970001 | 99.419998 | 1,207,700 | 96.118362 |
A
|
2020-09-15
| 99.720001 | 101 | 99.720001 | 100.370003 | 1,053,800 | 97.036812 |
A
|
2020-09-16
| 101.230003 | 101.529999 | 98.080002 | 99.919998 | 1,365,000 | 96.601753 |
A
|
2020-09-17
| 99.25 | 100.459999 | 98.580002 | 99.599998 | 1,246,400 | 96.292397 |
A
|
2020-09-18
| 99.139999 | 100.589996 | 98.459999 | 99.379997 | 2,162,400 | 96.079689 |
A
|
2020-09-21
| 98.18 | 98.559998 | 96.5 | 98.129997 | 927,900 | 94.871193 |
A
|
2020-09-22
| 97.839996 | 98.980003 | 97.489998 | 98.620003 | 845,800 | 95.344925 |
A
|
2020-09-23
| 98.599998 | 98.910004 | 96.57 | 96.910004 | 1,148,700 | 93.691711 |
A
|
2020-09-24
| 96.57 | 96.970001 | 95.440002 | 96.339996 | 1,157,600 | 93.14064 |
A
|
2020-09-25
| 95.959999 | 98.139999 | 95.769997 | 97.690002 | 1,028,600 | 94.445808 |
A
|
2020-09-28
| 98.639999 | 99.730003 | 98.120003 | 99.510002 | 1,336,600 | 96.205376 |
A
|
2020-09-29
| 99.790001 | 101.330002 | 99.589996 | 100.220001 | 722,400 | 96.891785 |
A
|
2020-09-30
| 100.540001 | 101.889999 | 100.309998 | 100.940002 | 1,362,200 | 97.587891 |
A
|
2020-10-01
| 101.769997 | 102.410004 | 100.540001 | 101.220001 | 723,600 | 97.858566 |
A
|
2020-10-02
| 100.209999 | 101.279999 | 99.809998 | 100.010002 | 712,200 | 96.688766 |
A
|
2020-10-05
| 100.989998 | 103.459999 | 100.959999 | 103.120003 | 803,900 | 99.875244 |
A
|
2020-10-06
| 103.120003 | 103.330002 | 101.480003 | 101.629997 | 1,078,000 | 98.432137 |
A
|
2020-10-07
| 102.470001 | 104.75 | 102.419998 | 103.879997 | 1,322,100 | 100.611305 |
A
|
2020-10-08
| 104.199997 | 104.389999 | 103.129997 | 104.160004 | 765,300 | 100.882523 |
A
|
2020-10-09
| 104.830002 | 106.099998 | 104.550003 | 105.760002 | 709,000 | 102.432175 |
A
|
2020-10-12
| 106.449997 | 107 | 105.32 | 105.43 | 1,003,700 | 102.112541 |
A
|
2020-10-13
| 105.440002 | 106.010002 | 104.959999 | 105.419998 | 915,500 | 102.102875 |
A
|
2020-10-14
| 105.489998 | 106.669998 | 104.919998 | 105.059998 | 906,700 | 101.754196 |
A
|
2020-10-15
| 104.099998 | 105.720001 | 103.879997 | 105.32 | 723,000 | 102.00602 |
A
|
2020-10-16
| 105.949997 | 107.540001 | 105.709999 | 106.699997 | 1,039,400 | 103.342583 |
A
|
2020-10-19
| 106.779999 | 107.620003 | 105.239998 | 105.489998 | 636,000 | 102.170654 |
A
|
2020-10-20
| 105.889999 | 106.940002 | 105.559998 | 105.610001 | 771,000 | 102.286888 |
A
|
2020-10-21
| 105.919998 | 106.690002 | 104.120003 | 104.830002 | 894,000 | 101.531441 |
A
|
2020-10-22
| 105.32 | 107.089996 | 105.110001 | 106.769997 | 1,064,700 | 103.410408 |
A
|
2020-10-23
| 107.230003 | 107.379997 | 105.470001 | 106.169998 | 833,900 | 102.829269 |
A
|
2020-10-26
| 105.389999 | 105.82 | 103.75 | 104.629997 | 1,102,000 | 101.337723 |
A
|
2020-10-27
| 105.110001 | 106.660004 | 105.110001 | 106.040001 | 1,111,400 | 102.703354 |
A
|
2020-10-28
| 104.419998 | 105.370003 | 101.580002 | 101.660004 | 1,180,800 | 98.461182 |
A
|
2020-10-29
| 102.269997 | 103.059998 | 100.769997 | 102.019997 | 1,421,900 | 98.809853 |
A
|
2020-10-30
| 101.769997 | 102.349998 | 100.650002 | 102.089996 | 2,310,000 | 98.877663 |
A
|
2020-11-02
| 103.519997 | 105.349998 | 103.290001 | 105.239998 | 1,572,300 | 101.928513 |
A
|
2020-11-03
| 106.43 | 108.110001 | 106.139999 | 107.029999 | 1,175,000 | 103.662201 |
A
|
2020-11-04
| 108.07 | 109.800003 | 107.239998 | 108.489998 | 1,357,300 | 105.076279 |
A
|
2020-11-05
| 110.57 | 111.93 | 109.669998 | 110.339996 | 1,143,100 | 106.86805 |
A
|
2020-11-06
| 110.760002 | 113.349998 | 110.330002 | 112.540001 | 1,036,600 | 108.998825 |
A
|
2020-11-09
| 116.160004 | 117.5 | 112.389999 | 112.5 | 2,177,900 | 108.960091 |
A
|
2020-11-10
| 112.82 | 112.910004 | 108.989998 | 110.199997 | 2,124,800 | 106.732452 |
A
|
2020-11-11
| 111.139999 | 111.790001 | 108.839996 | 109.410004 | 1,792,800 | 105.967346 |
A
|
2020-11-12
| 109.400002 | 111.010002 | 108.900002 | 109.440002 | 1,094,300 | 105.996384 |
A
|
2020-11-13
| 110.459999 | 111.540001 | 109.779999 | 110.169998 | 1,356,800 | 106.703407 |
A
|
2020-11-16
| 111 | 111.489998 | 109.470001 | 110.269997 | 1,656,100 | 106.800262 |
A
|
2020-11-17
| 110.5 | 110.769997 | 109.25 | 109.860001 | 1,571,500 | 106.403168 |
A
|
2020-11-18
| 109.550003 | 109.879997 | 105.730003 | 105.949997 | 2,047,900 | 102.616196 |
A
|
2020-11-19
| 106.739998 | 108.959999 | 105.190002 | 108.68 | 1,886,400 | 105.260284 |
A
|
2020-11-20
| 108.639999 | 112.300003 | 108.32 | 110.889999 | 2,775,400 | 107.400749 |
A
|
2020-11-23
| 111.400002 | 112.419998 | 109.559998 | 112.209999 | 3,258,700 | 108.67923 |
A
|
2020-11-24
| 118.959999 | 118.959999 | 111.43 | 114.68 | 5,559,900 | 111.071495 |
A
|
2020-11-25
| 116.089996 | 116.959999 | 113.410004 | 114.349998 | 2,862,500 | 110.751884 |
A
|
2020-11-27
| 113.769997 | 114.980003 | 112.940002 | 114.089996 | 983,700 | 110.500069 |
A
|
2020-11-30
| 113.889999 | 117.07 | 113.669998 | 116.900002 | 3,778,400 | 113.221642 |
A
|
2020-12-01
| 117.580002 | 118.379997 | 115.040001 | 115.360001 | 1,753,700 | 111.73011 |
A
|
2020-12-02
| 115.629997 | 115.949997 | 114.129997 | 114.57 | 1,735,800 | 110.964951 |
A
|
2020-12-03
| 114.150002 | 115.419998 | 113.160004 | 113.580002 | 1,511,400 | 110.006126 |
A
|
2020-12-04
| 113.599998 | 115.239998 | 113.449997 | 115.150002 | 1,118,100 | 111.526718 |
A
|
2020-12-07
| 115.199997 | 116.440002 | 114.120003 | 114.400002 | 2,076,700 | 110.800316 |
A
|
2020-12-08
| 114.339996 | 117.339996 | 114.330002 | 117.010002 | 1,320,600 | 113.328178 |
A
|
2020-12-09
| 116.379997 | 116.959999 | 114.480003 | 116.400002 | 1,717,600 | 112.737381 |
A
|
2020-12-10
| 116.940002 | 119.900002 | 116.339996 | 118.809998 | 1,630,500 | 115.071526 |
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.