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
|
2020-12-11
| 118.669998 | 119.059998 | 117.290001 | 118.480003 | 1,400,800 | 114.75193 |
A
|
2020-12-14
| 118.610001 | 120.239998 | 116.739998 | 116.739998 | 1,395,200 | 113.066689 |
A
|
2020-12-15
| 117.300003 | 118.040001 | 116.849998 | 117.389999 | 1,973,800 | 113.696198 |
A
|
2020-12-16
| 117.580002 | 117.739998 | 116.400002 | 117.239998 | 1,698,600 | 113.550926 |
A
|
2020-12-17
| 118.050003 | 119.389999 | 117.040001 | 118.970001 | 2,166,700 | 115.226494 |
A
|
2020-12-18
| 119.230003 | 119.860001 | 118.440002 | 119.300003 | 3,911,800 | 115.546127 |
A
|
2020-12-21
| 117.699997 | 118.449997 | 115.959999 | 117.779999 | 2,082,000 | 114.073944 |
A
|
2020-12-22
| 118 | 118.43 | 116.849998 | 117.370003 | 1,670,400 | 113.676857 |
A
|
2020-12-23
| 118 | 118.889999 | 117.220001 | 117.300003 | 1,202,100 | 113.609062 |
A
|
2020-12-24
| 117.040001 | 118.370003 | 116.839996 | 117.309998 | 733,600 | 113.618736 |
A
|
2020-12-28
| 118.510002 | 118.779999 | 116.669998 | 117.830002 | 1,003,100 | 114.122383 |
A
|
2020-12-29
| 118.559998 | 119.120003 | 116.830002 | 117.230003 | 1,007,400 | 113.54126 |
A
|
2020-12-30
| 117.860001 | 118.900002 | 117.330002 | 117.389999 | 1,127,000 | 113.696198 |
A
|
2020-12-31
| 117.589996 | 118.599998 | 116.599998 | 118.489998 | 1,307,200 | 114.761589 |
A
|
2021-01-04
| 118.940002 | 120.089996 | 117.110001 | 118.639999 | 2,030,700 | 115.095329 |
A
|
2021-01-05
| 118.480003 | 120.32 | 118.07 | 119.610001 | 2,344,000 | 116.036369 |
A
|
2021-01-06
| 118.690002 | 123.879997 | 118.209999 | 122.889999 | 2,428,500 | 119.218353 |
A
|
2021-01-07
| 124.330002 | 127.480003 | 124.110001 | 126.160004 | 1,775,900 | 122.390656 |
A
|
2021-01-08
| 126.489998 | 127.639999 | 125.849998 | 127.059998 | 1,577,200 | 123.263748 |
A
|
2021-01-11
| 126.449997 | 129.339996 | 126.230003 | 128.149994 | 1,746,800 | 124.321198 |
A
|
2021-01-12
| 128.330002 | 128.389999 | 126.199997 | 126.970001 | 1,826,400 | 123.176468 |
A
|
2021-01-13
| 127.459999 | 128.050003 | 126.739998 | 126.980003 | 1,530,400 | 123.18615 |
A
|
2021-01-14
| 127.269997 | 128.190002 | 125.82 | 126.029999 | 924,900 | 122.264549 |
A
|
2021-01-15
| 125.940002 | 127.120003 | 124.739998 | 126.209999 | 2,115,400 | 122.439148 |
A
|
2021-01-19
| 127.379997 | 127.800003 | 126.290001 | 127.349998 | 1,677,200 | 123.545097 |
A
|
2021-01-20
| 127.709999 | 128.919998 | 127.360001 | 128.110001 | 1,843,000 | 124.282387 |
A
|
2021-01-21
| 127.769997 | 128.779999 | 126.419998 | 127 | 1,612,100 | 123.205566 |
A
|
2021-01-22
| 127.080002 | 127.800003 | 126.300003 | 126.330002 | 1,438,700 | 122.555565 |
A
|
2021-01-25
| 126.690002 | 127.480003 | 124.43 | 125.480003 | 1,365,400 | 121.730972 |
A
|
2021-01-26
| 125.5 | 125.949997 | 123.870003 | 123.919998 | 1,476,600 | 120.217567 |
A
|
2021-01-27
| 122.080002 | 123 | 118.110001 | 118.800003 | 1,923,500 | 115.250549 |
A
|
2021-01-28
| 119 | 122.669998 | 118.779999 | 121.559998 | 1,677,900 | 117.928093 |
A
|
2021-01-29
| 121.209999 | 121.690002 | 119.279999 | 120.169998 | 1,822,000 | 116.579636 |
A
|
2021-02-01
| 120.690002 | 122.089996 | 120.18 | 120.830002 | 1,292,700 | 117.219879 |
A
|
2021-02-02
| 122.5 | 125.849998 | 122.419998 | 123.190002 | 1,489,200 | 119.509399 |
A
|
2021-02-03
| 123.5 | 124.599998 | 121.900002 | 122.150002 | 1,448,400 | 118.500458 |
A
|
2021-02-04
| 122.510002 | 124.339996 | 121.599998 | 124.07 | 1,251,200 | 120.363106 |
A
|
2021-02-05
| 124.510002 | 125.959999 | 123.110001 | 123.18 | 1,919,700 | 119.499687 |
A
|
2021-02-08
| 123.919998 | 125.739998 | 122.57 | 123.410004 | 2,065,300 | 119.722824 |
A
|
2021-02-09
| 123.410004 | 123.489998 | 122.360001 | 123.239998 | 1,988,300 | 119.557892 |
A
|
2021-02-10
| 124.589996 | 125.739998 | 123.879997 | 125.080002 | 1,112,600 | 121.342926 |
A
|
2021-02-11
| 125.699997 | 127.260002 | 125.110001 | 126.959999 | 1,122,200 | 123.16674 |
A
|
2021-02-12
| 126.93 | 128.600006 | 126.32 | 127.980003 | 1,278,000 | 124.156281 |
A
|
2021-02-16
| 129.309998 | 131.080002 | 127.849998 | 127.949997 | 2,132,500 | 124.127159 |
A
|
2021-02-17
| 132.800003 | 136.979996 | 129.589996 | 130.119995 | 4,214,700 | 126.232338 |
A
|
2021-02-18
| 129 | 130.389999 | 127.580002 | 127.68 | 1,941,400 | 123.865242 |
A
|
2021-02-19
| 128.410004 | 128.899994 | 126.489998 | 126.870003 | 1,263,900 | 123.079468 |
A
|
2021-02-22
| 125.949997 | 126.160004 | 123.089996 | 123.5 | 1,340,100 | 119.810127 |
A
|
2021-02-23
| 123.510002 | 123.510002 | 120.410004 | 122.419998 | 2,125,400 | 118.76239 |
A
|
2021-02-24
| 122.260002 | 125.410004 | 122.010002 | 125.019997 | 1,898,400 | 121.284721 |
A
|
2021-02-25
| 124.809998 | 125.25 | 121.93 | 122.099998 | 1,430,900 | 118.45195 |
A
|
2021-02-26
| 122.93 | 123.510002 | 120.650002 | 122.07 | 1,909,700 | 118.422874 |
A
|
2021-03-01
| 123.050003 | 125.150002 | 122.879997 | 124.480003 | 1,404,400 | 120.760864 |
A
|
2021-03-02
| 124.57 | 125.889999 | 123.169998 | 123.639999 | 1,267,300 | 119.945961 |
A
|
2021-03-03
| 122.779999 | 122.779999 | 119.25 | 119.300003 | 1,612,400 | 115.735626 |
A
|
2021-03-04
| 118.690002 | 118.830002 | 113.339996 | 114.989998 | 2,725,000 | 111.554382 |
A
|
2021-03-05
| 115.879997 | 116.190002 | 112.470001 | 116.139999 | 2,441,500 | 112.670013 |
A
|
2021-03-08
| 116.309998 | 118.959999 | 115.269997 | 116.080002 | 2,766,600 | 112.611824 |
A
|
2021-03-09
| 117.870003 | 121.389999 | 117.540001 | 119.839996 | 2,291,100 | 116.259483 |
A
|
2021-03-10
| 120.589996 | 122.209999 | 119.690002 | 119.989998 | 1,934,600 | 116.404999 |
A
|
2021-03-11
| 121.419998 | 122.919998 | 120.900002 | 121.830002 | 1,818,700 | 118.190025 |
A
|
2021-03-12
| 120.57 | 122.029999 | 119.279999 | 121.440002 | 1,368,700 | 117.811676 |
A
|
2021-03-15
| 120.919998 | 124.279999 | 120.339996 | 124.040001 | 1,230,000 | 120.333992 |
A
|
2021-03-16
| 124.75 | 125.309998 | 122.449997 | 123 | 1,345,500 | 119.325058 |
A
|
2021-03-17
| 122.339996 | 123.110001 | 121.5 | 122.519997 | 1,453,000 | 118.859406 |
A
|
2021-03-18
| 123.599998 | 123.940002 | 122.129997 | 122.589996 | 2,067,500 | 118.927315 |
A
|
2021-03-19
| 122.870003 | 123.5 | 121.510002 | 122.690002 | 2,597,000 | 119.02433 |
A
|
2021-03-22
| 122.169998 | 123.830002 | 121.720001 | 123.610001 | 1,772,900 | 119.916855 |
A
|
2021-03-23
| 123.150002 | 124.230003 | 121.470001 | 121.980003 | 1,338,300 | 118.335548 |
A
|
2021-03-24
| 122.120003 | 122.959999 | 120.739998 | 120.839996 | 1,477,500 | 117.229607 |
A
|
2021-03-25
| 120.860001 | 122.330002 | 119.879997 | 121.900002 | 967,300 | 118.257935 |
A
|
2021-03-26
| 122.540001 | 125.709999 | 122.029999 | 125.639999 | 1,441,900 | 121.886192 |
A
|
2021-03-29
| 124.879997 | 125.82 | 123.739998 | 125.419998 | 1,539,700 | 121.672775 |
A
|
2021-03-30
| 124.610001 | 125.699997 | 124.410004 | 124.839996 | 1,033,700 | 121.110085 |
A
|
2021-03-31
| 125.949997 | 128.479996 | 125.949997 | 127.139999 | 1,815,500 | 123.341377 |
A
|
2021-04-01
| 128 | 128.300003 | 127.010002 | 127.690002 | 1,126,400 | 123.874947 |
A
|
2021-04-05
| 129 | 130.610001 | 129 | 130 | 1,096,300 | 126.307846 |
A
|
2021-04-06
| 130.570007 | 131.860001 | 129.869995 | 131.039993 | 1,623,200 | 127.318291 |
A
|
2021-04-07
| 130.25 | 130.570007 | 128.529999 | 129.339996 | 954,600 | 125.666573 |
A
|
2021-04-08
| 130.259995 | 131.729996 | 129.869995 | 130.690002 | 925,100 | 126.978226 |
A
|
2021-04-09
| 131.460007 | 131.919998 | 130.729996 | 131.910004 | 1,552,200 | 128.163574 |
A
|
2021-04-12
| 131.440002 | 132.179993 | 130.839996 | 131.270004 | 1,166,300 | 127.541771 |
A
|
2021-04-13
| 131.600006 | 133.270004 | 131.470001 | 132.970001 | 1,593,700 | 129.193497 |
A
|
2021-04-14
| 133.100006 | 133.229996 | 130.960007 | 131.970001 | 1,499,300 | 128.221878 |
A
|
2021-04-15
| 132 | 133.940002 | 132 | 133.279999 | 2,121,300 | 129.494675 |
A
|
2021-04-16
| 134.050003 | 134.639999 | 133.160004 | 134.580002 | 4,495,400 | 130.757751 |
A
|
2021-04-19
| 134.380005 | 134.649994 | 133.070007 | 133.5 | 1,071,600 | 129.708435 |
A
|
2021-04-20
| 133 | 133.550003 | 131.820007 | 132.460007 | 1,261,200 | 128.697952 |
A
|
2021-04-21
| 132.880005 | 133.949997 | 132.020004 | 133.830002 | 1,173,900 | 130.029022 |
A
|
2021-04-22
| 134.029999 | 135.460007 | 133.830002 | 134.529999 | 1,732,700 | 130.709198 |
A
|
2021-04-23
| 134.570007 | 137.119995 | 134.5 | 136.679993 | 1,495,200 | 132.798111 |
A
|
2021-04-26
| 137.210007 | 137.830002 | 136.679993 | 137.339996 | 1,287,400 | 133.439377 |
A
|
2021-04-27
| 136.929993 | 137.440002 | 136.229996 | 136.479996 | 1,752,900 | 132.603806 |
A
|
2021-04-28
| 136 | 136.509995 | 134.710007 | 134.800003 | 1,603,900 | 130.971497 |
A
|
2021-04-29
| 135.410004 | 135.410004 | 133.539993 | 134.149994 | 2,135,900 | 130.339966 |
A
|
2021-04-30
| 133.899994 | 134.660004 | 133.149994 | 133.639999 | 1,514,200 | 129.844437 |
A
|
2021-05-03
| 134.289993 | 134.309998 | 132.610001 | 133.190002 | 1,032,000 | 129.407211 |
A
|
2021-05-04
| 132.119995 | 132.509995 | 130.350006 | 130.899994 | 1,752,400 | 127.182259 |
A
|
2021-05-05
| 132.089996 | 134.089996 | 131.25 | 133.369995 | 1,430,600 | 129.582123 |
A
|
2021-05-06
| 132.309998 | 132.600006 | 130.770004 | 132.399994 | 1,150,400 | 128.639679 |
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.