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
|
2022-07-18
| 118.949997 | 119.389999 | 114.459999 | 115.110001 | 1,178,200 | 112.650307 |
A
|
2022-07-19
| 116.989998 | 119.339996 | 116.370003 | 119.059998 | 1,296,900 | 116.515892 |
A
|
2022-07-20
| 119.93 | 121.209999 | 119.25 | 119.860001 | 1,316,600 | 117.298798 |
A
|
2022-07-21
| 122.120003 | 127.339996 | 122.120003 | 127.190002 | 1,682,500 | 124.472183 |
A
|
2022-07-22
| 127.410004 | 128.539993 | 124.309998 | 125.040001 | 1,079,500 | 122.368134 |
A
|
2022-07-25
| 125.050003 | 125.410004 | 123.190002 | 124.260002 | 1,044,000 | 121.60479 |
A
|
2022-07-26
| 124.660004 | 125.629997 | 123.370003 | 125.169998 | 1,260,000 | 122.495338 |
A
|
2022-07-27
| 125.040001 | 128.330002 | 124.709999 | 127.709999 | 1,395,900 | 124.981056 |
A
|
2022-07-28
| 128.169998 | 131.820007 | 126.779999 | 131.110001 | 1,861,400 | 128.308456 |
A
|
2022-07-29
| 131.270004 | 134.5 | 130.899994 | 134.100006 | 2,214,900 | 131.234512 |
A
|
2022-08-01
| 133.509995 | 135.229996 | 133.259995 | 133.429993 | 1,081,700 | 130.578827 |
A
|
2022-08-02
| 132.410004 | 134.679993 | 131.089996 | 131.279999 | 1,398,600 | 128.474777 |
A
|
2022-08-03
| 133.449997 | 135.259995 | 133.020004 | 134.559998 | 2,113,200 | 131.684677 |
A
|
2022-08-04
| 134.690002 | 135 | 132.740005 | 133.770004 | 895,600 | 130.911575 |
A
|
2022-08-05
| 132.270004 | 133.839996 | 131.75 | 133.610001 | 675,800 | 130.755005 |
A
|
2022-08-08
| 134.199997 | 134.419998 | 132.139999 | 132.520004 | 1,257,100 | 129.688309 |
A
|
2022-08-09
| 132.5 | 132.5 | 128.020004 | 128.880005 | 894,700 | 126.126083 |
A
|
2022-08-10
| 131.369995 | 132.770004 | 130.149994 | 132.580002 | 1,022,000 | 129.747025 |
A
|
2022-08-11
| 132.910004 | 135.130005 | 131.589996 | 131.949997 | 1,162,500 | 129.130478 |
A
|
2022-08-12
| 132.259995 | 133.630005 | 131.429993 | 133.550003 | 865,800 | 130.696259 |
A
|
2022-08-15
| 133.279999 | 134.619995 | 132.669998 | 133.899994 | 1,291,100 | 131.038788 |
A
|
2022-08-16
| 132.889999 | 133.419998 | 131.660004 | 132.770004 | 1,810,000 | 129.932953 |
A
|
2022-08-17
| 148.839996 | 149 | 140.029999 | 142.289993 | 4,110,100 | 139.249527 |
A
|
2022-08-18
| 141.880005 | 141.960007 | 138.759995 | 139.970001 | 1,740,300 | 136.97908 |
A
|
2022-08-19
| 139.350006 | 139.729996 | 137.259995 | 137.619995 | 1,477,500 | 134.679291 |
A
|
2022-08-22
| 135.300003 | 136.029999 | 133.559998 | 133.940002 | 1,250,700 | 131.077957 |
A
|
2022-08-23
| 133.110001 | 134.100006 | 132.039993 | 132.639999 | 1,188,300 | 129.805679 |
A
|
2022-08-24
| 133.020004 | 134.539993 | 132.649994 | 133.669998 | 1,020,500 | 130.813736 |
A
|
2022-08-25
| 135.300003 | 136.080002 | 133.990005 | 136.009995 | 969,100 | 133.103699 |
A
|
2022-08-26
| 136 | 136.050003 | 129.779999 | 129.869995 | 1,252,700 | 127.094894 |
A
|
2022-08-29
| 128.429993 | 129.350006 | 127.18 | 128.110001 | 926,000 | 125.37252 |
A
|
2022-08-30
| 128.509995 | 129.020004 | 127.160004 | 128.279999 | 1,772,400 | 125.538887 |
A
|
2022-08-31
| 129.380005 | 130.229996 | 128 | 128.25 | 1,890,700 | 125.509537 |
A
|
2022-09-01
| 127.629997 | 129.110001 | 126.209999 | 128.929993 | 1,282,000 | 126.17498 |
A
|
2022-09-02
| 129.789993 | 130.270004 | 127.120003 | 128.009995 | 1,695,900 | 125.274651 |
A
|
2022-09-06
| 129.380005 | 130.570007 | 127.720001 | 129.300003 | 1,533,500 | 126.537094 |
A
|
2022-09-07
| 128.970001 | 131.820007 | 128.610001 | 131.429993 | 1,254,600 | 128.621582 |
A
|
2022-09-08
| 130.929993 | 135.270004 | 130.710007 | 135.190002 | 1,355,100 | 132.301208 |
A
|
2022-09-09
| 135.979996 | 137.919998 | 135.429993 | 137.630005 | 2,425,200 | 134.689087 |
A
|
2022-09-12
| 137.529999 | 140 | 137.229996 | 139.869995 | 1,851,100 | 136.881226 |
A
|
2022-09-13
| 136.320007 | 137.410004 | 133.440002 | 133.539993 | 1,587,000 | 130.686462 |
A
|
2022-09-14
| 133.800003 | 135.360001 | 132.100006 | 133.25 | 1,577,000 | 130.40271 |
A
|
2022-09-15
| 133.809998 | 135.509995 | 132.660004 | 133.160004 | 1,446,500 | 130.314606 |
A
|
2022-09-16
| 132.119995 | 132.130005 | 128.279999 | 129.889999 | 2,300,600 | 127.114479 |
A
|
2022-09-19
| 128.789993 | 130.789993 | 128.360001 | 130.720001 | 1,059,600 | 127.926758 |
A
|
2022-09-20
| 129.100006 | 129.600006 | 126.82 | 128.139999 | 1,274,700 | 125.401871 |
A
|
2022-09-21
| 128.729996 | 130.570007 | 126.330002 | 126.480003 | 1,105,700 | 123.777351 |
A
|
2022-09-22
| 125.550003 | 126.040001 | 123.760002 | 124.389999 | 1,378,600 | 121.732002 |
A
|
2022-09-23
| 123.730003 | 124.43 | 121.440002 | 123.480003 | 1,481,900 | 120.841469 |
A
|
2022-09-26
| 123.18 | 124.25 | 121.629997 | 122.309998 | 1,733,100 | 119.696457 |
A
|
2022-09-27
| 123.870003 | 124.07 | 120.599998 | 121.610001 | 1,040,500 | 119.011414 |
A
|
2022-09-28
| 122.769997 | 124.43 | 121.599998 | 123.720001 | 1,361,200 | 121.076332 |
A
|
2022-09-29
| 122.809998 | 124.239998 | 122.279999 | 122.739998 | 1,312,800 | 120.117264 |
A
|
2022-09-30
| 123.019997 | 125.129997 | 121.379997 | 121.550003 | 1,624,200 | 118.952682 |
A
|
2022-10-03
| 122.730003 | 127.300003 | 121.68 | 126.379997 | 1,343,200 | 123.893532 |
A
|
2022-10-04
| 128.789993 | 131.559998 | 128.570007 | 131.410004 | 1,647,800 | 128.824554 |
A
|
2022-10-05
| 129.990005 | 133.529999 | 129.5 | 132.639999 | 1,567,700 | 130.030365 |
A
|
2022-10-06
| 132.300003 | 133.820007 | 131.600006 | 132.179993 | 1,218,400 | 129.579391 |
A
|
2022-10-07
| 130.449997 | 130.929993 | 126.959999 | 127.440002 | 1,154,700 | 124.932693 |
A
|
2022-10-10
| 128.050003 | 128.050003 | 124.309998 | 125.949997 | 1,246,000 | 123.472 |
A
|
2022-10-11
| 125 | 127.889999 | 124.160004 | 125.639999 | 1,985,300 | 123.168106 |
A
|
2022-10-12
| 126.199997 | 127.099998 | 125.269997 | 125.690002 | 1,069,600 | 123.217117 |
A
|
2022-10-13
| 123 | 128.830002 | 122.349998 | 127.900002 | 1,553,600 | 125.383621 |
A
|
2022-10-14
| 129 | 130.220001 | 125.470001 | 125.699997 | 1,217,200 | 123.226913 |
A
|
2022-10-17
| 127.379997 | 131.089996 | 127.379997 | 130.559998 | 1,197,900 | 127.99128 |
A
|
2022-10-18
| 133.919998 | 134.679993 | 131.199997 | 132.300003 | 1,038,100 | 129.697083 |
A
|
2022-10-19
| 130.110001 | 130.270004 | 127.239998 | 128.960007 | 1,034,000 | 126.422798 |
A
|
2022-10-20
| 127.830002 | 129.740005 | 125.610001 | 125.940002 | 1,897,200 | 123.462189 |
A
|
2022-10-21
| 126.370003 | 130.130005 | 124.82 | 129.880005 | 1,067,000 | 127.324677 |
A
|
2022-10-24
| 131.130005 | 133.130005 | 129.809998 | 132.300003 | 1,045,300 | 129.697083 |
A
|
2022-10-25
| 132.300003 | 135.100006 | 132.300003 | 134.5 | 1,206,000 | 131.85379 |
A
|
2022-10-26
| 134.429993 | 139.309998 | 134 | 137.690002 | 1,381,900 | 134.981033 |
A
|
2022-10-27
| 137.259995 | 137.990005 | 135.330002 | 136.490005 | 930,700 | 133.804626 |
A
|
2022-10-28
| 136.380005 | 139.119995 | 135.020004 | 138.770004 | 901,900 | 136.039795 |
A
|
2022-10-31
| 137.690002 | 138.929993 | 137.350006 | 138.350006 | 1,307,600 | 135.628036 |
A
|
2022-11-01
| 139.5 | 141.350006 | 138.059998 | 140.889999 | 1,182,900 | 138.118073 |
A
|
2022-11-02
| 140.610001 | 140.940002 | 135.210007 | 135.270004 | 1,806,100 | 132.608627 |
A
|
2022-11-03
| 133.770004 | 135.869995 | 130.660004 | 134.460007 | 1,199,400 | 131.81456 |
A
|
2022-11-04
| 135.649994 | 137.009995 | 133.110001 | 136.080002 | 1,272,100 | 133.402679 |
A
|
2022-11-07
| 136.850006 | 138.080002 | 135.559998 | 138.029999 | 1,213,600 | 135.314301 |
A
|
2022-11-08
| 138.5 | 140.690002 | 136.600006 | 138.75 | 1,028,100 | 136.020172 |
A
|
2022-11-09
| 138.309998 | 139.419998 | 136.660004 | 137 | 971,200 | 134.304596 |
A
|
2022-11-10
| 142.869995 | 146.720001 | 142.529999 | 146.300003 | 1,591,900 | 143.4216 |
A
|
2022-11-11
| 147.119995 | 149.740005 | 146.350006 | 148.309998 | 1,227,500 | 145.392059 |
A
|
2022-11-14
| 149.009995 | 149.710007 | 146.300003 | 146.380005 | 1,220,300 | 143.500076 |
A
|
2022-11-15
| 148.270004 | 149.460007 | 146.5 | 148 | 1,299,200 | 145.088165 |
A
|
2022-11-16
| 148.190002 | 148.75 | 146.350006 | 147.119995 | 1,476,700 | 144.225494 |
A
|
2022-11-17
| 145.330002 | 145.559998 | 142.160004 | 144.440002 | 1,465,000 | 141.598221 |
A
|
2022-11-18
| 146.679993 | 147.960007 | 144.149994 | 146.190002 | 1,283,400 | 143.313766 |
A
|
2022-11-21
| 145.619995 | 147.160004 | 144.429993 | 145.139999 | 1,691,900 | 142.28447 |
A
|
2022-11-22
| 151.979996 | 157.440002 | 151.979996 | 156.860001 | 3,512,500 | 153.773819 |
A
|
2022-11-23
| 156.669998 | 157.279999 | 154.350006 | 155.350006 | 1,444,100 | 152.293579 |
A
|
2022-11-25
| 155.089996 | 156.960007 | 154.710007 | 156.960007 | 642,700 | 153.871887 |
A
|
2022-11-28
| 155.869995 | 156.850006 | 151.729996 | 152.300003 | 1,386,300 | 149.303574 |
A
|
2022-11-29
| 151.880005 | 152.899994 | 150.490005 | 150.940002 | 954,600 | 147.970322 |
A
|
2022-11-30
| 151.380005 | 154.979996 | 149.100006 | 154.979996 | 2,867,700 | 151.930847 |
A
|
2022-12-01
| 156.729996 | 156.990005 | 154.419998 | 156.119995 | 1,372,400 | 153.048431 |
A
|
2022-12-02
| 153.970001 | 156.729996 | 153.589996 | 155.669998 | 1,183,200 | 152.607269 |
A
|
2022-12-05
| 153.839996 | 153.889999 | 151.25 | 152.699997 | 1,124,700 | 149.695709 |
A
|
2022-12-06
| 152.149994 | 153 | 149.910004 | 151.350006 | 1,172,300 | 148.372299 |
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.