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
|
2022-02-22
| 130.869995 | 132.690002 | 129.259995 | 130.490005 | 3,054,800 | 127.276062 |
A
|
2022-02-23
| 129.880005 | 134.369995 | 125.949997 | 126 | 3,938,700 | 122.896645 |
A
|
2022-02-24
| 123.699997 | 128.630005 | 123.059998 | 128.149994 | 3,430,200 | 124.99366 |
A
|
2022-02-25
| 128.839996 | 133.75 | 127.919998 | 133.729996 | 3,144,500 | 130.436218 |
A
|
2022-02-28
| 132.029999 | 132.880005 | 129.160004 | 130.360001 | 3,096,400 | 127.149246 |
A
|
2022-03-01
| 130.830002 | 132.919998 | 130.089996 | 131.929993 | 2,634,100 | 128.680588 |
A
|
2022-03-02
| 132.679993 | 133.960007 | 131.800003 | 133.160004 | 1,863,100 | 129.88028 |
A
|
2022-03-03
| 133.729996 | 138 | 133.440002 | 137.169998 | 3,592,100 | 133.791519 |
A
|
2022-03-04
| 135.850006 | 137.119995 | 132.139999 | 133.889999 | 3,848,500 | 130.592331 |
A
|
2022-03-07
| 133.550003 | 133.550003 | 128.429993 | 130.339996 | 2,376,500 | 127.129723 |
A
|
2022-03-08
| 128.639999 | 132.5 | 127.540001 | 129.320007 | 2,375,500 | 126.134888 |
A
|
2022-03-09
| 132.850006 | 133.940002 | 131.190002 | 133.259995 | 1,805,500 | 129.977814 |
A
|
2022-03-10
| 131.399994 | 134.520004 | 131.289993 | 134.330002 | 1,933,100 | 131.021469 |
A
|
2022-03-11
| 135.429993 | 136.440002 | 130.160004 | 130.309998 | 1,815,700 | 127.100479 |
A
|
2022-03-14
| 131 | 132.259995 | 126.900002 | 127.580002 | 1,737,100 | 124.437721 |
A
|
2022-03-15
| 129.220001 | 131.149994 | 128.869995 | 130.279999 | 1,649,200 | 127.071213 |
A
|
2022-03-16
| 131.929993 | 135.610001 | 131.300003 | 135 | 1,673,000 | 131.674973 |
A
|
2022-03-17
| 134 | 136.850006 | 133.610001 | 136.820007 | 1,167,900 | 133.450134 |
A
|
2022-03-18
| 136.210007 | 139.389999 | 136.210007 | 139.119995 | 2,766,600 | 135.693512 |
A
|
2022-03-21
| 137.630005 | 139.789993 | 137.009995 | 138.139999 | 1,285,100 | 134.73764 |
A
|
2022-03-22
| 138.009995 | 140.199997 | 137.649994 | 139.289993 | 1,977,700 | 135.859268 |
A
|
2022-03-23
| 137.850006 | 137.960007 | 133.449997 | 134.179993 | 1,337,400 | 130.875137 |
A
|
2022-03-24
| 134.889999 | 136.580002 | 133.589996 | 136.410004 | 1,346,700 | 133.050232 |
A
|
2022-03-25
| 137.300003 | 137.660004 | 133.699997 | 135.710007 | 1,403,700 | 132.367477 |
A
|
2022-03-28
| 136.25 | 137.25 | 134.460007 | 135.419998 | 1,568,100 | 132.084625 |
A
|
2022-03-29
| 138.220001 | 139.320007 | 137.210007 | 138.419998 | 1,608,600 | 135.010727 |
A
|
2022-03-30
| 137.929993 | 138.220001 | 134.520004 | 135.460007 | 1,439,800 | 132.123642 |
A
|
2022-03-31
| 135.169998 | 136.789993 | 132.289993 | 132.330002 | 3,046,400 | 129.070724 |
A
|
2022-04-01
| 134.179993 | 134.600006 | 131.860001 | 133.970001 | 1,466,900 | 130.670334 |
A
|
2022-04-04
| 133.860001 | 135.399994 | 132.889999 | 134.809998 | 1,388,000 | 131.696091 |
A
|
2022-04-05
| 134.089996 | 135.419998 | 132.850006 | 133.259995 | 1,797,200 | 130.181885 |
A
|
2022-04-06
| 132.009995 | 133.320007 | 129.860001 | 132.710007 | 2,249,500 | 129.644608 |
A
|
2022-04-07
| 132.899994 | 137.080002 | 132.229996 | 135.929993 | 1,956,200 | 132.790192 |
A
|
2022-04-08
| 135.710007 | 136.990005 | 134.649994 | 134.869995 | 2,070,900 | 131.754715 |
A
|
2022-04-11
| 133.220001 | 133.880005 | 130.460007 | 131.259995 | 2,308,200 | 128.228073 |
A
|
2022-04-12
| 131.690002 | 132.190002 | 125.029999 | 125.389999 | 2,657,500 | 122.49366 |
A
|
2022-04-13
| 125.260002 | 128.529999 | 124.910004 | 128.289993 | 2,735,900 | 125.326683 |
A
|
2022-04-14
| 128.419998 | 128.960007 | 125.57 | 126.440002 | 3,360,700 | 123.519417 |
A
|
2022-04-18
| 126.440002 | 126.75 | 123.129997 | 123.839996 | 1,597,100 | 120.979469 |
A
|
2022-04-19
| 123.709999 | 126.830002 | 123.699997 | 126.529999 | 1,580,000 | 123.607338 |
A
|
2022-04-20
| 127.709999 | 130.320007 | 126.839996 | 129.369995 | 2,026,100 | 126.381737 |
A
|
2022-04-21
| 130.360001 | 131.029999 | 124.849998 | 125.290001 | 2,177,700 | 122.395996 |
A
|
2022-04-22
| 124.769997 | 125.099998 | 121.150002 | 121.32 | 1,947,200 | 118.517685 |
A
|
2022-04-25
| 119.529999 | 121.610001 | 118.230003 | 121.449997 | 2,236,900 | 118.644684 |
A
|
2022-04-26
| 121 | 121.279999 | 117.239998 | 117.940002 | 2,931,900 | 115.215752 |
A
|
2022-04-27
| 118.199997 | 120.849998 | 117.529999 | 117.68 | 2,007,500 | 114.961769 |
A
|
2022-04-28
| 119.519997 | 121.559998 | 117.93 | 121.059998 | 3,152,200 | 118.26368 |
A
|
2022-04-29
| 120.709999 | 123.889999 | 119.050003 | 119.269997 | 2,269,200 | 116.51503 |
A
|
2022-05-02
| 118.379997 | 120.339996 | 116.489998 | 119.57 | 1,756,200 | 116.808113 |
A
|
2022-05-03
| 119.720001 | 123.980003 | 119.089996 | 122.400002 | 3,217,800 | 119.572731 |
A
|
2022-05-04
| 121.690002 | 126.690002 | 121.440002 | 126.300003 | 2,460,400 | 123.382637 |
A
|
2022-05-05
| 124.620003 | 125.209999 | 120.800003 | 122.150002 | 2,123,600 | 119.328514 |
A
|
2022-05-06
| 120.879997 | 121.879997 | 118 | 121.080002 | 1,629,000 | 118.283234 |
A
|
2022-05-09
| 119.129997 | 119.129997 | 112.639999 | 113.110001 | 1,861,700 | 110.497322 |
A
|
2022-05-10
| 115.440002 | 117.940002 | 113.139999 | 116.639999 | 2,141,800 | 113.945786 |
A
|
2022-05-11
| 115.699997 | 118 | 113.839996 | 113.989998 | 1,607,000 | 111.357002 |
A
|
2022-05-12
| 113.610001 | 116.25 | 112.779999 | 116.129997 | 1,338,000 | 113.447548 |
A
|
2022-05-13
| 117.379997 | 120.720001 | 117.269997 | 119.379997 | 1,328,400 | 116.62249 |
A
|
2022-05-16
| 119.629997 | 121.029999 | 118.830002 | 120.300003 | 2,011,600 | 117.521263 |
A
|
2022-05-17
| 122.699997 | 123.699997 | 121.449997 | 123.080002 | 2,216,200 | 120.237038 |
A
|
2022-05-18
| 121.190002 | 121.910004 | 120.309998 | 120.790001 | 1,336,000 | 117.999924 |
A
|
2022-05-19
| 120.309998 | 123.580002 | 119.529999 | 122.400002 | 2,310,100 | 119.572731 |
A
|
2022-05-20
| 124.029999 | 125.580002 | 122.440002 | 125.129997 | 2,594,600 | 122.239677 |
A
|
2022-05-23
| 126.449997 | 126.470001 | 123.760002 | 125.980003 | 2,037,000 | 123.070038 |
A
|
2022-05-24
| 125.32 | 126 | 123.800003 | 124.410004 | 2,187,700 | 121.536324 |
A
|
2022-05-25
| 127.209999 | 127.459999 | 119.18 | 120.379997 | 3,524,500 | 117.59938 |
A
|
2022-05-26
| 120.75 | 124.220001 | 120.720001 | 123.849998 | 1,768,000 | 120.98925 |
A
|
2022-05-27
| 124.919998 | 130.770004 | 124.489998 | 130.550003 | 2,698,800 | 127.53447 |
A
|
2022-05-31
| 128.910004 | 130.070007 | 126.720001 | 127.559998 | 3,403,100 | 124.613541 |
A
|
2022-06-01
| 127.860001 | 128.979996 | 122.43 | 123.089996 | 1,757,600 | 120.246796 |
A
|
2022-06-02
| 122.959999 | 129.190002 | 122.300003 | 129.100006 | 1,444,400 | 126.117973 |
A
|
2022-06-03
| 127.620003 | 128.720001 | 126.419998 | 128.490005 | 1,722,800 | 125.522079 |
A
|
2022-06-06
| 129.380005 | 130 | 126.970001 | 127.629997 | 1,310,600 | 124.681931 |
A
|
2022-06-07
| 126.57 | 131.199997 | 126.57 | 128.899994 | 1,236,300 | 125.9226 |
A
|
2022-06-08
| 127.879997 | 128.639999 | 126.400002 | 126.839996 | 1,049,500 | 123.910172 |
A
|
2022-06-09
| 126.089996 | 126.919998 | 124.129997 | 124.139999 | 814,400 | 121.272545 |
A
|
2022-06-10
| 121.629997 | 121.93 | 119.900002 | 120.57 | 1,379,600 | 117.785011 |
A
|
2022-06-13
| 116.480003 | 117.699997 | 115.379997 | 116.279999 | 1,405,800 | 113.594109 |
A
|
2022-06-14
| 115.989998 | 116.699997 | 113.25 | 116.010002 | 1,314,000 | 113.33033 |
A
|
2022-06-15
| 117.239998 | 117.769997 | 113.769997 | 116.470001 | 1,886,300 | 113.779709 |
A
|
2022-06-16
| 113.800003 | 115.080002 | 113.360001 | 114.959999 | 1,601,600 | 112.304588 |
A
|
2022-06-17
| 114.769997 | 116.730003 | 112.669998 | 112.709999 | 2,681,500 | 110.106575 |
A
|
2022-06-21
| 114.410004 | 115.57 | 113.760002 | 113.879997 | 1,588,200 | 111.249535 |
A
|
2022-06-22
| 112.660004 | 115.080002 | 112.519997 | 113.800003 | 2,585,300 | 111.171402 |
A
|
2022-06-23
| 114.599998 | 118.75 | 114.269997 | 118.599998 | 1,801,600 | 115.860519 |
A
|
2022-06-24
| 119.949997 | 121.349998 | 118.449997 | 121.290001 | 3,780,400 | 118.48838 |
A
|
2022-06-27
| 121.830002 | 122.300003 | 119.849998 | 120.57 | 1,805,700 | 117.785011 |
A
|
2022-06-28
| 120.449997 | 121.239998 | 116.720001 | 117.059998 | 1,426,100 | 114.356094 |
A
|
2022-06-29
| 117.190002 | 118.540001 | 116.239998 | 117.900002 | 906,600 | 115.176697 |
A
|
2022-06-30
| 116 | 119.949997 | 116 | 118.769997 | 1,612,000 | 116.026573 |
A
|
2022-07-01
| 118.790001 | 119.760002 | 116.699997 | 119.209999 | 1,119,800 | 116.662689 |
A
|
2022-07-05
| 117.75 | 120.68 | 116.489998 | 120.559998 | 1,484,900 | 117.983849 |
A
|
2022-07-06
| 120.800003 | 122.339996 | 120.559998 | 121.18 | 1,642,300 | 118.590591 |
A
|
2022-07-07
| 120.989998 | 123.220001 | 120.620003 | 123.150002 | 1,221,200 | 120.518509 |
A
|
2022-07-08
| 120.959999 | 123.209999 | 120.959999 | 122.510002 | 1,267,300 | 119.892181 |
A
|
2022-07-11
| 121.610001 | 123.459999 | 121.010002 | 123.120003 | 1,304,400 | 120.489159 |
A
|
2022-07-12
| 122.43 | 123.410004 | 118.75 | 119.239998 | 1,196,800 | 116.692047 |
A
|
2022-07-13
| 117.410004 | 119.699997 | 116.860001 | 118.650002 | 1,378,000 | 116.11467 |
A
|
2022-07-14
| 117.099998 | 117.730003 | 113.019997 | 115.879997 | 1,347,300 | 113.403854 |
A
|
2022-07-15
| 117.779999 | 118.879997 | 116 | 118.830002 | 969,400 | 116.290817 |
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.