symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-28 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
|
2022-12-07
| 151.229996 | 154.350006 | 151.130005 | 153.729996 | 1,011,100 | 150.705444 |
A
|
2022-12-08
| 154.419998 | 156.990005 | 153.479996 | 156.279999 | 1,289,900 | 153.205246 |
A
|
2022-12-09
| 155.669998 | 156.699997 | 152.679993 | 152.949997 | 1,020,200 | 149.94075 |
A
|
2022-12-12
| 154.009995 | 155.979996 | 153.429993 | 155.330002 | 1,071,400 | 152.273926 |
A
|
2022-12-13
| 159.199997 | 160.259995 | 156.759995 | 157.660004 | 1,534,200 | 154.558136 |
A
|
2022-12-14
| 157.259995 | 158.440002 | 154.160004 | 154.809998 | 1,344,400 | 151.764191 |
A
|
2022-12-15
| 152.809998 | 153.039993 | 150.240005 | 150.860001 | 1,483,900 | 147.891907 |
A
|
2022-12-16
| 149.610001 | 149.949997 | 147.910004 | 149.300003 | 2,436,700 | 146.362579 |
A
|
2022-12-19
| 148.910004 | 149.130005 | 146.240005 | 146.949997 | 1,277,300 | 144.058838 |
A
|
2022-12-20
| 147.270004 | 149.179993 | 145.880005 | 147.929993 | 1,548,200 | 145.019531 |
A
|
2022-12-21
| 148.940002 | 150.270004 | 147.889999 | 150.089996 | 1,248,100 | 147.137054 |
A
|
2022-12-22
| 148.410004 | 149.190002 | 146.610001 | 149.009995 | 1,166,800 | 146.078293 |
A
|
2022-12-23
| 149.009995 | 150.25 | 148.220001 | 149.229996 | 779,400 | 146.293976 |
A
|
2022-12-27
| 149.229996 | 149.809998 | 147.300003 | 149.550003 | 879,500 | 146.607681 |
A
|
2022-12-28
| 149.779999 | 151.369995 | 147.639999 | 148.089996 | 784,300 | 145.176392 |
A
|
2022-12-29
| 149.610001 | 151.899994 | 149.020004 | 151.089996 | 854,400 | 148.117371 |
A
|
2022-12-30
| 149.759995 | 149.850006 | 147.830002 | 149.649994 | 699,800 | 146.924484 |
A
|
2023-01-03
| 151.960007 | 153.130005 | 148.470001 | 150.039993 | 1,414,300 | 147.307388 |
A
|
2023-01-04
| 151.649994 | 153.039993 | 150.240005 | 151.669998 | 1,247,400 | 148.90773 |
A
|
2023-01-05
| 150 | 153.070007 | 148.770004 | 152.110001 | 1,714,600 | 149.339722 |
A
|
2023-01-06
| 154.360001 | 154.639999 | 143.009995 | 147.669998 | 2,445,000 | 144.98056 |
A
|
2023-01-09
| 149.690002 | 151.279999 | 147.199997 | 147.470001 | 1,269,600 | 144.78421 |
A
|
2023-01-10
| 150.179993 | 155.550003 | 148.75 | 155.229996 | 1,565,700 | 152.402878 |
A
|
2023-01-11
| 155.229996 | 158.580002 | 155.229996 | 158.169998 | 1,241,900 | 155.289352 |
A
|
2023-01-12
| 158.160004 | 158.600006 | 155.580002 | 156.490005 | 809,100 | 153.639969 |
A
|
2023-01-13
| 155.539993 | 157.279999 | 154.5 | 156.919998 | 921,700 | 154.062103 |
A
|
2023-01-17
| 156.679993 | 158.110001 | 155.029999 | 155.399994 | 1,602,200 | 152.569778 |
A
|
2023-01-18
| 156.259995 | 158.160004 | 153.639999 | 154.070007 | 1,150,700 | 151.264023 |
A
|
2023-01-19
| 153.580002 | 154.919998 | 152.139999 | 152.869995 | 1,017,400 | 150.085861 |
A
|
2023-01-20
| 153.5 | 156.009995 | 152.410004 | 155.919998 | 1,343,700 | 153.080307 |
A
|
2023-01-23
| 156 | 159.589996 | 155.669998 | 159.059998 | 974,900 | 156.163132 |
A
|
2023-01-24
| 156.270004 | 158.509995 | 154.460007 | 155.690002 | 1,121,500 | 152.854507 |
A
|
2023-01-25
| 154 | 156.539993 | 152.830002 | 155.759995 | 736,200 | 152.923203 |
A
|
2023-01-26
| 156.970001 | 157.660004 | 155.190002 | 156.229996 | 776,300 | 153.384644 |
A
|
2023-01-27
| 155.75 | 156.960007 | 154.809998 | 155.690002 | 646,200 | 152.854507 |
A
|
2023-01-30
| 154.5 | 155.520004 | 150.880005 | 151.740005 | 1,401,100 | 148.97644 |
A
|
2023-01-31
| 151.610001 | 153.460007 | 150.210007 | 152.080002 | 1,995,400 | 149.310242 |
A
|
2023-02-01
| 153.309998 | 156.289993 | 151.720001 | 155.449997 | 1,499,900 | 152.618866 |
A
|
2023-02-02
| 156.660004 | 157.309998 | 154.770004 | 155.5 | 1,725,600 | 152.667953 |
A
|
2023-02-03
| 153.169998 | 155.419998 | 152.740005 | 154.550003 | 992,800 | 151.735245 |
A
|
2023-02-06
| 152.729996 | 154.399994 | 151.360001 | 152.240005 | 771,500 | 149.467377 |
A
|
2023-02-07
| 151.490005 | 154.960007 | 151.130005 | 154.509995 | 1,126,700 | 151.695984 |
A
|
2023-02-08
| 153.639999 | 155.169998 | 153.229996 | 154.419998 | 1,073,500 | 151.607605 |
A
|
2023-02-09
| 155.669998 | 156.320007 | 151.539993 | 152.380005 | 852,200 | 149.604782 |
A
|
2023-02-10
| 151.800003 | 152.990005 | 151.070007 | 152.550003 | 934,800 | 149.771713 |
A
|
2023-02-13
| 153.270004 | 154.660004 | 152.009995 | 154.600006 | 925,400 | 151.784332 |
A
|
2023-02-14
| 154.339996 | 155.75 | 151.449997 | 153.039993 | 895,400 | 150.252747 |
A
|
2023-02-15
| 152.220001 | 152.320007 | 150.300003 | 151.75 | 982,400 | 148.986267 |
A
|
2023-02-16
| 148.809998 | 150.160004 | 147.229996 | 148.279999 | 1,101,700 | 145.579437 |
A
|
2023-02-17
| 147.259995 | 148.940002 | 146.490005 | 148.259995 | 1,194,800 | 145.55983 |
A
|
2023-02-21
| 146.600006 | 146.649994 | 142.630005 | 143.419998 | 1,693,800 | 140.807968 |
A
|
2023-02-22
| 143.369995 | 143.440002 | 140.949997 | 142.080002 | 1,691,300 | 139.492371 |
A
|
2023-02-23
| 142.089996 | 143.580002 | 141.309998 | 143.199997 | 1,511,500 | 140.591965 |
A
|
2023-02-24
| 141.460007 | 142.240005 | 138.720001 | 141.199997 | 1,522,100 | 138.628418 |
A
|
2023-02-27
| 142.880005 | 143.759995 | 141.809998 | 142.179993 | 1,149,600 | 139.590546 |
A
|
2023-02-28
| 141.75 | 143.380005 | 141.389999 | 141.970001 | 2,342,500 | 139.384354 |
A
|
2023-03-01
| 138.580002 | 139.990005 | 136.25 | 137.509995 | 3,132,800 | 135.005615 |
A
|
2023-03-02
| 136.300003 | 141.720001 | 136.080002 | 141.669998 | 1,879,200 | 139.089813 |
A
|
2023-03-03
| 142.539993 | 144.440002 | 141.979996 | 143.929993 | 1,147,800 | 141.30867 |
A
|
2023-03-06
| 143.350006 | 145.440002 | 142.679993 | 143.229996 | 1,153,600 | 140.621429 |
A
|
2023-03-07
| 143.559998 | 143.660004 | 140.229996 | 140.330002 | 1,088,400 | 137.774261 |
A
|
2023-03-08
| 140.149994 | 141.580002 | 139.380005 | 140.899994 | 1,135,900 | 138.333847 |
A
|
2023-03-09
| 141.259995 | 142 | 138.300003 | 138.929993 | 1,328,900 | 136.39975 |
A
|
2023-03-10
| 139.190002 | 139.440002 | 134.710007 | 135.720001 | 1,896,000 | 133.248199 |
A
|
2023-03-13
| 135.550003 | 138.279999 | 134.759995 | 136.690002 | 1,771,400 | 134.200562 |
A
|
2023-03-14
| 138.440002 | 139.600006 | 136.429993 | 138.399994 | 1,255,400 | 135.879379 |
A
|
2023-03-15
| 135.929993 | 135.929993 | 132.199997 | 134.029999 | 2,016,700 | 131.588974 |
A
|
2023-03-16
| 133.970001 | 137.050003 | 132.369995 | 136.820007 | 1,789,300 | 134.328186 |
A
|
2023-03-17
| 136.889999 | 136.919998 | 132.729996 | 133.179993 | 2,046,000 | 130.754456 |
A
|
2023-03-20
| 133.139999 | 135.380005 | 132.729996 | 134.539993 | 1,704,500 | 132.089676 |
A
|
2023-03-21
| 135.559998 | 137.419998 | 135.220001 | 137.009995 | 1,392,300 | 134.514694 |
A
|
2023-03-22
| 136.960007 | 137.539993 | 133.600006 | 133.729996 | 1,268,500 | 131.294449 |
A
|
2023-03-23
| 134.660004 | 135.070007 | 129.369995 | 131.130005 | 3,297,900 | 128.741821 |
A
|
2023-03-24
| 130.139999 | 131.979996 | 128.220001 | 131.960007 | 1,571,600 | 129.556686 |
A
|
2023-03-27
| 133.580002 | 134.619995 | 132.729996 | 133.070007 | 1,216,300 | 130.646469 |
A
|
2023-03-28
| 132.539993 | 133.309998 | 132.009995 | 132.630005 | 942,600 | 130.214493 |
A
|
2023-03-29
| 133.949997 | 134.240005 | 132.630005 | 133.850006 | 1,002,800 | 131.412262 |
A
|
2023-03-30
| 135.270004 | 135.539993 | 133.320007 | 134.490005 | 1,468,200 | 132.040634 |
A
|
2023-03-31
| 135.399994 | 138.729996 | 134.860001 | 138.339996 | 2,579,800 | 135.82048 |
A
|
2023-04-03
| 137.419998 | 138.089996 | 136.009995 | 137.860001 | 1,551,800 | 135.569717 |
A
|
2023-04-04
| 138.25 | 139.110001 | 137.529999 | 138.210007 | 1,778,700 | 135.913925 |
A
|
2023-04-05
| 137.740005 | 139.270004 | 136.669998 | 138.089996 | 2,312,100 | 135.795898 |
A
|
2023-04-06
| 138.009995 | 138.130005 | 136.589996 | 138.029999 | 1,206,200 | 135.736877 |
A
|
2023-04-10
| 137.380005 | 138.080002 | 135.860001 | 138.020004 | 1,104,600 | 135.727081 |
A
|
2023-04-11
| 138.869995 | 139.929993 | 138.149994 | 138.520004 | 1,241,100 | 136.218781 |
A
|
2023-04-12
| 140.190002 | 141.350006 | 137.820007 | 138.360001 | 1,058,400 | 136.061417 |
A
|
2023-04-13
| 139.179993 | 141.479996 | 138.990005 | 141.279999 | 1,030,900 | 138.932892 |
A
|
2023-04-14
| 140.360001 | 141.190002 | 138.929993 | 139.199997 | 954,300 | 136.887482 |
A
|
2023-04-17
| 139.619995 | 140.210007 | 138.889999 | 140.190002 | 1,115,500 | 137.861038 |
A
|
2023-04-18
| 140.729996 | 140.990005 | 138.210007 | 139 | 1,218,900 | 136.690796 |
A
|
2023-04-19
| 138.369995 | 139.619995 | 137.679993 | 138.929993 | 1,178,400 | 136.621918 |
A
|
2023-04-20
| 136.860001 | 137.050003 | 134.869995 | 135.529999 | 1,325,900 | 133.278412 |
A
|
2023-04-21
| 136.210007 | 138.559998 | 136.210007 | 138.5 | 1,533,600 | 136.199081 |
A
|
2023-04-24
| 138.800003 | 139.520004 | 138.089996 | 138.479996 | 856,700 | 136.179413 |
A
|
2023-04-25
| 136.539993 | 136.779999 | 129.720001 | 130.369995 | 2,154,900 | 128.204117 |
A
|
2023-04-26
| 128.149994 | 133.839996 | 128.110001 | 133.119995 | 3,003,800 | 130.908478 |
A
|
2023-04-27
| 132.960007 | 133.860001 | 131.330002 | 133.25 | 1,125,300 | 131.036301 |
A
|
2023-04-28
| 133.449997 | 136.929993 | 133.449997 | 135.429993 | 2,032,800 | 133.180084 |
A
|
2023-05-01
| 136.020004 | 137.139999 | 135.759995 | 136.080002 | 1,012,900 | 133.819275 |
A
|
2023-05-02
| 135.020004 | 137.160004 | 134.259995 | 134.520004 | 1,629,600 | 132.285217 |
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.