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
|
2023-09-26
| 110.879997 | 112.25 | 110.68 | 110.730003 | 1,399,800 | 109.098373 |
A
|
2023-09-27
| 110.959999 | 111.25 | 109.620003 | 110.5 | 2,268,300 | 108.871765 |
A
|
2023-09-28
| 110.480003 | 112.68 | 110.440002 | 112 | 1,959,900 | 110.34967 |
A
|
2023-09-29
| 113.120003 | 113.169998 | 111.449997 | 111.82 | 1,830,100 | 110.17231 |
A
|
2023-10-02
| 110.900002 | 111.800003 | 109.769997 | 110.900002 | 1,569,000 | 109.486168 |
A
|
2023-10-03
| 110.230003 | 111.760002 | 110.050003 | 110.260002 | 1,543,400 | 108.854332 |
A
|
2023-10-04
| 110.410004 | 111.889999 | 109.379997 | 111.669998 | 1,541,700 | 110.246346 |
A
|
2023-10-05
| 112.089996 | 112.239998 | 108.769997 | 110.349998 | 1,295,700 | 108.943169 |
A
|
2023-10-06
| 109.489998 | 111.769997 | 109.360001 | 110.639999 | 1,796,100 | 109.229477 |
A
|
2023-10-09
| 109.970001 | 111.309998 | 109.120003 | 111.279999 | 1,320,300 | 109.861328 |
A
|
2023-10-10
| 111.309998 | 113.830002 | 111.019997 | 113.290001 | 2,183,000 | 111.845711 |
A
|
2023-10-11
| 113.410004 | 113.599998 | 112.050003 | 113.379997 | 1,381,500 | 111.934555 |
A
|
2023-10-12
| 113.110001 | 113.400002 | 108.330002 | 108.940002 | 3,622,500 | 107.551147 |
A
|
2023-10-13
| 108.019997 | 110.610001 | 106.82 | 110.510002 | 2,807,600 | 109.101151 |
A
|
2023-10-16
| 111.040001 | 112.790001 | 109.639999 | 111.5 | 1,675,500 | 110.078522 |
A
|
2023-10-17
| 110.099998 | 112.910004 | 109.209999 | 112.400002 | 1,682,800 | 110.967056 |
A
|
2023-10-18
| 111.330002 | 111.330002 | 108.540001 | 108.610001 | 1,803,500 | 107.22538 |
A
|
2023-10-19
| 109.25 | 111.379997 | 108.860001 | 109.510002 | 2,028,900 | 108.113899 |
A
|
2023-10-20
| 109.540001 | 110.589996 | 109.18 | 109.230003 | 2,367,300 | 107.837471 |
A
|
2023-10-23
| 108.099998 | 109.910004 | 107.400002 | 109.339996 | 2,886,000 | 107.946045 |
A
|
2023-10-24
| 107.5 | 108.059998 | 105.360001 | 105.639999 | 3,204,200 | 104.293228 |
A
|
2023-10-25
| 102.900002 | 104.169998 | 100.080002 | 103.400002 | 2,699,600 | 102.081787 |
A
|
2023-10-26
| 103.470001 | 104.910004 | 103.239998 | 104.309998 | 1,599,100 | 102.980186 |
A
|
2023-10-27
| 104.540001 | 104.779999 | 102.400002 | 102.769997 | 2,004,000 | 101.459816 |
A
|
2023-10-30
| 102.709999 | 102.779999 | 96.800003 | 101.169998 | 3,684,900 | 99.880211 |
A
|
2023-10-31
| 103 | 104.199997 | 101.940002 | 103.370003 | 2,218,800 | 102.052162 |
A
|
2023-11-01
| 102.5 | 103.209999 | 100.260002 | 102.860001 | 2,284,600 | 101.548668 |
A
|
2023-11-02
| 103.970001 | 104.639999 | 102.699997 | 104.470001 | 1,489,000 | 103.138153 |
A
|
2023-11-03
| 106.5 | 109.589996 | 106.120003 | 109.019997 | 2,511,300 | 107.630135 |
A
|
2023-11-06
| 108.809998 | 109.519997 | 107.169998 | 107.529999 | 1,412,000 | 106.159134 |
A
|
2023-11-07
| 106.839996 | 110.809998 | 106.550003 | 110.540001 | 2,142,300 | 109.130753 |
A
|
2023-11-08
| 110.889999 | 111.57 | 108.459999 | 109.389999 | 1,495,000 | 107.995422 |
A
|
2023-11-09
| 110.120003 | 110.120003 | 107.540001 | 107.739998 | 1,481,100 | 106.366455 |
A
|
2023-11-10
| 107.720001 | 108.480003 | 104.089996 | 108.470001 | 1,847,800 | 107.087151 |
A
|
2023-11-13
| 108.129997 | 108.269997 | 106.959999 | 107.459999 | 1,200,300 | 106.090034 |
A
|
2023-11-14
| 109.550003 | 112.290001 | 109.459999 | 111.610001 | 2,009,700 | 110.187119 |
A
|
2023-11-15
| 111.849998 | 114.519997 | 111.330002 | 113.599998 | 2,021,400 | 112.151741 |
A
|
2023-11-16
| 113.940002 | 114.5 | 113.559998 | 114.190002 | 1,728,100 | 112.73423 |
A
|
2023-11-17
| 113.980003 | 114.470001 | 112.059998 | 113.150002 | 2,700,800 | 111.707489 |
A
|
2023-11-20
| 113.25 | 114.5 | 112.389999 | 113.980003 | 3,050,000 | 112.526909 |
A
|
2023-11-21
| 121.459999 | 124.68 | 121.230003 | 123.919998 | 6,085,800 | 122.340179 |
A
|
2023-11-22
| 123.870003 | 125.400002 | 123.809998 | 123.989998 | 2,630,700 | 122.409279 |
A
|
2023-11-24
| 123.919998 | 126.769997 | 123.480003 | 126.620003 | 1,226,700 | 125.00576 |
A
|
2023-11-27
| 125.980003 | 126.68 | 124.889999 | 125.010002 | 2,255,400 | 123.416283 |
A
|
2023-11-28
| 124.639999 | 126.269997 | 124.099998 | 124.709999 | 1,949,800 | 123.120117 |
A
|
2023-11-29
| 125.589996 | 127.730003 | 125.589996 | 127.589996 | 2,266,200 | 125.963394 |
A
|
2023-11-30
| 128 | 128.449997 | 126.970001 | 127.800003 | 2,442,900 | 126.170731 |
A
|
2023-12-01
| 127.339996 | 129.009995 | 126.510002 | 128.789993 | 1,729,600 | 127.148094 |
A
|
2023-12-04
| 128.410004 | 129.220001 | 127.870003 | 128.880005 | 1,543,200 | 127.236946 |
A
|
2023-12-05
| 127.809998 | 128.630005 | 125.769997 | 127.879997 | 1,933,600 | 126.249687 |
A
|
2023-12-06
| 128.5 | 129.759995 | 127.919998 | 128.910004 | 1,816,800 | 127.266571 |
A
|
2023-12-07
| 129.199997 | 130.479996 | 127.809998 | 128.679993 | 1,696,600 | 127.039497 |
A
|
2023-12-08
| 128.089996 | 129 | 126.970001 | 127.199997 | 1,438,100 | 125.578362 |
A
|
2023-12-11
| 127.620003 | 129.630005 | 127.220001 | 128.970001 | 1,897,100 | 127.325806 |
A
|
2023-12-12
| 128.050003 | 129.199997 | 127 | 128.789993 | 1,453,500 | 127.148094 |
A
|
2023-12-13
| 129.089996 | 134.039993 | 128.770004 | 133.740005 | 1,731,400 | 132.035004 |
A
|
2023-12-14
| 135 | 138.169998 | 135 | 137.960007 | 2,950,500 | 136.201218 |
A
|
2023-12-15
| 137.240005 | 138.899994 | 136.279999 | 136.779999 | 4,876,000 | 135.03624 |
A
|
2023-12-18
| 137.589996 | 138.190002 | 136.860001 | 137.529999 | 1,634,700 | 135.776672 |
A
|
2023-12-19
| 138.509995 | 139.889999 | 137.320007 | 139.789993 | 1,523,300 | 138.007858 |
A
|
2023-12-20
| 139.789993 | 141.240005 | 138.139999 | 138.179993 | 2,120,900 | 136.418381 |
A
|
2023-12-21
| 139.380005 | 139.669998 | 138 | 138.940002 | 1,685,700 | 137.168701 |
A
|
2023-12-22
| 139.610001 | 140.360001 | 138.789993 | 139.570007 | 1,204,100 | 137.79068 |
A
|
2023-12-26
| 139.309998 | 140.470001 | 139.089996 | 139.809998 | 948,400 | 138.027618 |
A
|
2023-12-27
| 139.779999 | 140.160004 | 139.080002 | 139.820007 | 1,182,300 | 138.037491 |
A
|
2023-12-28
| 140.539993 | 140.809998 | 139.649994 | 139.770004 | 892,600 | 137.988129 |
A
|
2023-12-29
| 139.070007 | 139.699997 | 138.360001 | 139.029999 | 1,014,400 | 137.4897 |
A
|
2024-01-02
| 138.190002 | 140.589996 | 137.910004 | 138.75 | 1,441,600 | 137.212799 |
A
|
2024-01-03
| 138 | 138 | 131.070007 | 131.160004 | 2,074,500 | 129.706909 |
A
|
2024-01-04
| 130.550003 | 131.5 | 130.190002 | 131 | 2,446,600 | 129.54866 |
A
|
2024-01-05
| 130 | 131.960007 | 128.619995 | 130.559998 | 1,394,000 | 129.113541 |
A
|
2024-01-08
| 130.139999 | 133.570007 | 129.809998 | 133.380005 | 1,311,400 | 131.902313 |
A
|
2024-01-09
| 132.270004 | 135.649994 | 130.009995 | 130.679993 | 1,435,000 | 129.232193 |
A
|
2024-01-10
| 130.580002 | 131.160004 | 128.360001 | 131.089996 | 1,326,300 | 129.637665 |
A
|
2024-01-11
| 130.580002 | 130.679993 | 127.900002 | 129.679993 | 2,060,500 | 128.243271 |
A
|
2024-01-12
| 130.309998 | 131.610001 | 129.639999 | 130.539993 | 1,285,200 | 129.093765 |
A
|
2024-01-16
| 129.139999 | 130.809998 | 128.600006 | 130.529999 | 1,382,100 | 129.083862 |
A
|
2024-01-17
| 129.979996 | 130.610001 | 126.739998 | 128.119995 | 1,257,400 | 126.700569 |
A
|
2024-01-18
| 128.020004 | 130.729996 | 127.529999 | 130.460007 | 1,404,800 | 129.014633 |
A
|
2024-01-19
| 130.169998 | 131.990005 | 129.210007 | 131.220001 | 1,523,300 | 129.766205 |
A
|
2024-01-22
| 131.5 | 132.729996 | 131.25 | 132.550003 | 1,512,300 | 131.081497 |
A
|
2024-01-23
| 133.639999 | 133.940002 | 130.330002 | 131.639999 | 854,900 | 130.181564 |
A
|
2024-01-24
| 132.410004 | 132.800003 | 129.429993 | 129.779999 | 1,141,900 | 128.342194 |
A
|
2024-01-25
| 131.110001 | 131.429993 | 129.429993 | 129.880005 | 1,120,900 | 128.441071 |
A
|
2024-01-26
| 133.710007 | 134.229996 | 130.639999 | 130.990005 | 1,319,800 | 129.538788 |
A
|
2024-01-29
| 131.75 | 132.899994 | 131.279999 | 132.830002 | 1,407,200 | 131.358383 |
A
|
2024-01-30
| 132.830002 | 134.520004 | 132.690002 | 134.279999 | 1,428,700 | 132.792313 |
A
|
2024-01-31
| 134.610001 | 134.619995 | 130 | 130.100006 | 1,101,400 | 128.65863 |
A
|
2024-02-01
| 130.059998 | 133.050003 | 129.259995 | 133.050003 | 862,000 | 131.575958 |
A
|
2024-02-02
| 131.839996 | 133.919998 | 130.309998 | 132.970001 | 1,066,300 | 131.496811 |
A
|
2024-02-05
| 132.740005 | 134.949997 | 132.380005 | 132.820007 | 2,374,500 | 131.348511 |
A
|
2024-02-06
| 132.649994 | 136.100006 | 131.070007 | 135.860001 | 1,766,600 | 134.354828 |
A
|
2024-02-07
| 136.520004 | 136.910004 | 132.339996 | 132.789993 | 1,758,000 | 131.318817 |
A
|
2024-02-08
| 132.419998 | 134.820007 | 132.130005 | 134.070007 | 1,352,500 | 132.584641 |
A
|
2024-02-09
| 133.929993 | 135.229996 | 132.759995 | 133.339996 | 909,700 | 131.862732 |
A
|
2024-02-12
| 133.279999 | 133.279999 | 130.380005 | 132.309998 | 1,231,800 | 130.844162 |
A
|
2024-02-13
| 130.339996 | 131.639999 | 128.259995 | 129.759995 | 1,031,100 | 128.322403 |
A
|
2024-02-14
| 131 | 132.330002 | 130.210007 | 132.240005 | 1,405,200 | 130.774933 |
A
|
2024-02-15
| 132.990005 | 135.600006 | 132.679993 | 134.75 | 1,514,500 | 133.257126 |
A
|
2024-02-16
| 133.589996 | 136.270004 | 133.589996 | 134.839996 | 1,066,800 | 133.34613 |
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.