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
|
2021-09-29
| 161.389999 | 161.809998 | 159.830002 | 160 | 1,268,200 | 155.660126 |
A
|
2021-09-30
| 161.229996 | 162.479996 | 157.460007 | 157.529999 | 1,542,800 | 153.257095 |
A
|
2021-10-01
| 157.149994 | 157.5 | 153.050003 | 155.990005 | 1,881,900 | 151.758865 |
A
|
2021-10-04
| 155.240005 | 156.300003 | 151.259995 | 152.360001 | 1,758,300 | 148.411896 |
A
|
2021-10-05
| 153.479996 | 155.779999 | 152.339996 | 153.029999 | 1,494,300 | 149.064529 |
A
|
2021-10-06
| 152.550003 | 154.259995 | 151.619995 | 153.649994 | 1,794,700 | 149.668488 |
A
|
2021-10-07
| 155.059998 | 157.479996 | 154.960007 | 155.320007 | 1,002,800 | 151.295227 |
A
|
2021-10-08
| 156.179993 | 156.919998 | 152.100006 | 152.470001 | 904,100 | 148.519073 |
A
|
2021-10-11
| 151.490005 | 152.360001 | 149.880005 | 150.020004 | 1,106,300 | 146.132553 |
A
|
2021-10-12
| 151.179993 | 151.179993 | 146.300003 | 147.949997 | 1,809,900 | 144.116196 |
A
|
2021-10-13
| 149.080002 | 150.880005 | 148.740005 | 150.220001 | 1,509,100 | 146.327347 |
A
|
2021-10-14
| 151.619995 | 153.479996 | 151.619995 | 152.589996 | 1,434,100 | 148.635986 |
A
|
2021-10-15
| 153.139999 | 153.889999 | 152.550003 | 153.270004 | 1,397,800 | 149.298325 |
A
|
2021-10-18
| 153.630005 | 155.419998 | 152.389999 | 154.779999 | 1,183,600 | 150.769226 |
A
|
2021-10-19
| 155.960007 | 157.460007 | 155.550003 | 155.619995 | 1,025,500 | 151.587463 |
A
|
2021-10-20
| 156.929993 | 158.119995 | 156.309998 | 157.589996 | 1,053,000 | 153.506409 |
A
|
2021-10-21
| 157.710007 | 158.020004 | 154.529999 | 156.940002 | 1,405,100 | 152.873245 |
A
|
2021-10-22
| 156.949997 | 158.710007 | 156.899994 | 157.970001 | 772,200 | 153.876556 |
A
|
2021-10-25
| 157.899994 | 158.520004 | 156.75 | 158.339996 | 1,088,100 | 154.236969 |
A
|
2021-10-26
| 159.630005 | 159.919998 | 157.039993 | 158.190002 | 1,016,400 | 154.090836 |
A
|
2021-10-27
| 158.300003 | 158.5 | 154.830002 | 155.259995 | 1,472,600 | 151.236786 |
A
|
2021-10-28
| 155.979996 | 157.789993 | 154.190002 | 155.759995 | 1,752,600 | 151.723785 |
A
|
2021-10-29
| 155.130005 | 157.570007 | 154.440002 | 157.490005 | 1,999,800 | 153.408997 |
A
|
2021-11-01
| 157.380005 | 158 | 155.800003 | 157.059998 | 1,329,100 | 152.990128 |
A
|
2021-11-02
| 157.550003 | 158 | 155.440002 | 157.850006 | 1,714,200 | 153.759674 |
A
|
2021-11-03
| 158.029999 | 158.289993 | 154.570007 | 158.199997 | 1,256,500 | 154.100555 |
A
|
2021-11-04
| 157.860001 | 158.929993 | 156.360001 | 157.649994 | 1,015,800 | 153.56485 |
A
|
2021-11-05
| 156.570007 | 156.809998 | 152.429993 | 156.410004 | 1,775,500 | 152.356964 |
A
|
2021-11-08
| 157 | 161.149994 | 156.550003 | 160.940002 | 1,467,000 | 156.769577 |
A
|
2021-11-09
| 160.940002 | 162.229996 | 159.520004 | 159.809998 | 1,021,000 | 155.668854 |
A
|
2021-11-10
| 159.210007 | 159.979996 | 156.059998 | 159.279999 | 1,093,200 | 155.152618 |
A
|
2021-11-11
| 160.279999 | 161.039993 | 157.929993 | 158.789993 | 935,500 | 154.675308 |
A
|
2021-11-12
| 159.729996 | 161.059998 | 157.710007 | 160.880005 | 1,444,800 | 156.711136 |
A
|
2021-11-15
| 161.25 | 162.330002 | 157.5 | 157.779999 | 1,121,300 | 153.691452 |
A
|
2021-11-16
| 157.050003 | 163 | 156.960007 | 161.389999 | 1,276,300 | 157.207901 |
A
|
2021-11-17
| 161.919998 | 161.919998 | 159.899994 | 161.539993 | 872,400 | 157.354034 |
A
|
2021-11-18
| 162.529999 | 162.820007 | 160.399994 | 162.160004 | 1,475,800 | 157.957962 |
A
|
2021-11-19
| 163.009995 | 165.070007 | 162.669998 | 164.300003 | 1,647,600 | 160.042542 |
A
|
2021-11-22
| 165 | 165.679993 | 162.779999 | 162.779999 | 2,110,400 | 158.561935 |
A
|
2021-11-23
| 155.889999 | 159.320007 | 151.770004 | 154.779999 | 3,140,600 | 150.769226 |
A
|
2021-11-24
| 153.759995 | 154.669998 | 151.089996 | 152.970001 | 2,291,400 | 149.006104 |
A
|
2021-11-26
| 153.289993 | 159.089996 | 151.570007 | 152.070007 | 1,632,200 | 148.12944 |
A
|
2021-11-29
| 153.059998 | 155.380005 | 151.559998 | 153.419998 | 1,734,600 | 149.444443 |
A
|
2021-11-30
| 153.350006 | 155.710007 | 149.699997 | 150.899994 | 3,900,500 | 146.989731 |
A
|
2021-12-01
| 151.119995 | 152.850006 | 148.089996 | 148.210007 | 1,800,900 | 144.369446 |
A
|
2021-12-02
| 147.910004 | 152.470001 | 147.729996 | 150.990005 | 1,514,100 | 147.077438 |
A
|
2021-12-03
| 151.820007 | 153 | 147.720001 | 149.330002 | 1,412,600 | 145.460419 |
A
|
2021-12-06
| 149.339996 | 152.039993 | 147.779999 | 151.470001 | 1,803,400 | 147.544998 |
A
|
2021-12-07
| 152.839996 | 156.240005 | 152.610001 | 153.800003 | 1,422,700 | 149.814575 |
A
|
2021-12-08
| 154.759995 | 156.389999 | 153.949997 | 156.309998 | 1,491,500 | 152.259567 |
A
|
2021-12-09
| 156.5 | 158 | 154.509995 | 154.610001 | 1,272,300 | 150.603622 |
A
|
2021-12-10
| 154.529999 | 156.339996 | 154.080002 | 156.259995 | 1,463,900 | 152.210846 |
A
|
2021-12-13
| 157.339996 | 157.899994 | 155.139999 | 156.289993 | 1,413,800 | 152.240097 |
A
|
2021-12-14
| 154.889999 | 155.740005 | 150.100006 | 151.880005 | 1,869,100 | 147.944382 |
A
|
2021-12-15
| 152.759995 | 154.589996 | 150.619995 | 154.309998 | 2,054,900 | 150.311386 |
A
|
2021-12-16
| 154.300003 | 155.899994 | 150.460007 | 150.800003 | 2,085,600 | 146.892319 |
A
|
2021-12-17
| 150.350006 | 152.589996 | 148.039993 | 151.419998 | 2,628,700 | 147.496262 |
A
|
2021-12-20
| 150.759995 | 152.179993 | 148.539993 | 150.419998 | 2,027,200 | 146.522171 |
A
|
2021-12-21
| 151 | 154.059998 | 150.610001 | 153.960007 | 1,496,600 | 149.970428 |
A
|
2021-12-22
| 154.449997 | 157.160004 | 154.25 | 156.779999 | 1,907,900 | 152.717377 |
A
|
2021-12-23
| 157.289993 | 158.860001 | 156.649994 | 157.800003 | 1,411,000 | 153.710907 |
A
|
2021-12-27
| 158.820007 | 159.839996 | 157.190002 | 158.740005 | 951,800 | 154.626617 |
A
|
2021-12-28
| 159.679993 | 159.789993 | 158.119995 | 159.179993 | 764,300 | 155.055191 |
A
|
2021-12-29
| 159.830002 | 161.389999 | 159.179993 | 160.649994 | 833,100 | 156.487106 |
A
|
2021-12-30
| 161.110001 | 162.619995 | 160.600006 | 160.880005 | 771,000 | 156.711136 |
A
|
2021-12-31
| 160.350006 | 161.449997 | 159.520004 | 159.649994 | 1,315,500 | 155.513016 |
A
|
2022-01-03
| 159 | 159.440002 | 153.929993 | 156.479996 | 1,606,300 | 152.625931 |
A
|
2022-01-04
| 155.490005 | 155.630005 | 149.699997 | 151.190002 | 2,234,000 | 147.466202 |
A
|
2022-01-05
| 150.830002 | 153.100006 | 148.529999 | 148.600006 | 2,370,500 | 144.939987 |
A
|
2022-01-06
| 148.850006 | 149.960007 | 145.580002 | 149.119995 | 2,298,300 | 145.44722 |
A
|
2022-01-07
| 149.119995 | 149.729996 | 145.089996 | 145.149994 | 2,058,600 | 141.574966 |
A
|
2022-01-10
| 143.289993 | 145.309998 | 140.860001 | 145.160004 | 2,548,100 | 141.584717 |
A
|
2022-01-11
| 145 | 146.940002 | 143.809998 | 146.639999 | 2,194,200 | 143.028275 |
A
|
2022-01-12
| 147.800003 | 150.389999 | 147.550003 | 149.509995 | 2,250,800 | 145.827591 |
A
|
2022-01-13
| 149.460007 | 149.539993 | 144.850006 | 145.169998 | 1,741,800 | 141.594452 |
A
|
2022-01-14
| 144.039993 | 145.149994 | 142.360001 | 144.679993 | 2,225,400 | 141.116516 |
A
|
2022-01-18
| 142.419998 | 143.240005 | 140.339996 | 140.470001 | 1,907,400 | 137.010254 |
A
|
2022-01-19
| 140.669998 | 143.600006 | 140.259995 | 140.429993 | 1,472,100 | 136.971207 |
A
|
2022-01-20
| 141.380005 | 143.139999 | 139.050003 | 139.479996 | 1,861,200 | 136.044617 |
A
|
2022-01-21
| 139.539993 | 140.490005 | 137.490005 | 137.509995 | 1,878,600 | 134.123154 |
A
|
2022-01-24
| 136.380005 | 138.490005 | 131.279999 | 138.119995 | 2,155,300 | 134.71814 |
A
|
2022-01-25
| 135.360001 | 136.619995 | 132.649994 | 134.570007 | 1,705,300 | 131.255585 |
A
|
2022-01-26
| 135.539993 | 138.050003 | 132.270004 | 133.509995 | 1,999,500 | 130.221664 |
A
|
2022-01-27
| 135.279999 | 136.360001 | 131.679993 | 132.089996 | 1,715,800 | 128.836624 |
A
|
2022-01-28
| 133 | 137.399994 | 131.220001 | 137.059998 | 2,174,800 | 133.684235 |
A
|
2022-01-31
| 137.320007 | 139.470001 | 136.970001 | 139.320007 | 1,703,000 | 135.888565 |
A
|
2022-02-01
| 140.529999 | 141.270004 | 138.449997 | 141.029999 | 1,655,900 | 137.556442 |
A
|
2022-02-02
| 140.990005 | 144.759995 | 140.779999 | 144.240005 | 1,475,700 | 140.687363 |
A
|
2022-02-03
| 142 | 143.779999 | 141.009995 | 141.789993 | 914,300 | 138.297714 |
A
|
2022-02-04
| 141.479996 | 142.350006 | 139.669998 | 141.119995 | 1,087,400 | 137.644241 |
A
|
2022-02-07
| 141.5 | 142.490005 | 139.809998 | 140.369995 | 1,444,100 | 136.912704 |
A
|
2022-02-08
| 139.110001 | 141.410004 | 138.289993 | 140.809998 | 1,515,400 | 137.341873 |
A
|
2022-02-09
| 142.729996 | 145.100006 | 142.149994 | 144.440002 | 1,216,900 | 140.882446 |
A
|
2022-02-10
| 141.559998 | 144.039993 | 140.580002 | 141.660004 | 1,063,700 | 138.170944 |
A
|
2022-02-11
| 141.119995 | 142.509995 | 136.240005 | 137.199997 | 1,321,900 | 133.82077 |
A
|
2022-02-14
| 136.960007 | 137.690002 | 134.100006 | 135.210007 | 2,205,300 | 131.879807 |
A
|
2022-02-15
| 137.25 | 138.059998 | 134.729996 | 135.910004 | 2,368,200 | 132.562546 |
A
|
2022-02-16
| 135.550003 | 135.600006 | 132.110001 | 135.149994 | 3,187,500 | 131.821289 |
A
|
2022-02-17
| 134.639999 | 134.639999 | 129.710007 | 130.25 | 2,577,800 | 127.041954 |
A
|
2022-02-18
| 130.5 | 133.429993 | 130 | 132.050003 | 3,614,100 | 128.797638 |
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.