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
|
2024-02-20
| 133.669998 | 135.330002 | 133.570007 | 134.139999 | 1,563,900 | 132.653885 |
A
|
2024-02-21
| 133.360001 | 135.449997 | 133.169998 | 135.330002 | 1,134,700 | 133.830688 |
A
|
2024-02-22
| 132.479996 | 133.029999 | 129.009995 | 132.020004 | 2,664,400 | 130.557343 |
A
|
2024-02-23
| 132.800003 | 133.360001 | 131.570007 | 132.029999 | 1,878,000 | 130.567245 |
A
|
2024-02-26
| 131.779999 | 132.919998 | 130.830002 | 131.490005 | 1,677,500 | 130.033234 |
A
|
2024-02-27
| 131.449997 | 133.179993 | 130.869995 | 132.550003 | 1,772,700 | 131.081497 |
A
|
2024-02-28
| 139.880005 | 139.880005 | 136.350006 | 137.009995 | 2,537,100 | 135.492081 |
A
|
2024-02-29
| 137.509995 | 138.029999 | 135.860001 | 137.360001 | 2,622,600 | 135.838226 |
A
|
2024-03-01
| 137.029999 | 139.149994 | 134.669998 | 139.059998 | 1,531,000 | 137.519379 |
A
|
2024-03-04
| 139.149994 | 143.490005 | 138.809998 | 142.860001 | 2,169,200 | 141.277252 |
A
|
2024-03-05
| 143 | 146.399994 | 143 | 144.350006 | 2,622,500 | 142.750763 |
A
|
2024-03-06
| 145 | 147.440002 | 144.75 | 146.220001 | 2,357,900 | 144.600052 |
A
|
2024-03-07
| 147.089996 | 149.639999 | 147.089996 | 149.309998 | 1,942,900 | 147.655823 |
A
|
2024-03-08
| 149.639999 | 151.580002 | 147.850006 | 147.869995 | 1,588,300 | 146.23175 |
A
|
2024-03-11
| 148 | 149.279999 | 146.119995 | 147.289993 | 1,397,600 | 145.658188 |
A
|
2024-03-12
| 147.610001 | 149.479996 | 147.240005 | 147.839996 | 1,192,300 | 146.202087 |
A
|
2024-03-13
| 148.169998 | 149.100006 | 147.539993 | 147.820007 | 2,231,500 | 146.182327 |
A
|
2024-03-14
| 147.899994 | 148.25 | 144.289993 | 145.210007 | 2,098,200 | 143.601242 |
A
|
2024-03-15
| 143.990005 | 148.649994 | 143.990005 | 147.479996 | 3,775,500 | 145.846069 |
A
|
2024-03-18
| 147.880005 | 148.360001 | 145.899994 | 146.089996 | 2,281,300 | 144.471481 |
A
|
2024-03-19
| 145.990005 | 147.570007 | 145.470001 | 147.389999 | 1,976,200 | 145.757065 |
A
|
2024-03-20
| 147.210007 | 147.710007 | 146.380005 | 147.279999 | 1,526,500 | 145.648285 |
A
|
2024-03-21
| 147.580002 | 150.139999 | 147.179993 | 148.740005 | 1,574,200 | 147.092133 |
A
|
2024-03-22
| 148.850006 | 149.279999 | 146.419998 | 147.449997 | 1,076,600 | 145.816422 |
A
|
2024-03-25
| 147.539993 | 148.070007 | 143.779999 | 145.559998 | 1,710,500 | 143.947357 |
A
|
2024-03-26
| 145.610001 | 146.259995 | 144.380005 | 144.410004 | 2,021,000 | 142.810104 |
A
|
2024-03-27
| 145.649994 | 147.479996 | 144.529999 | 147.369995 | 1,212,200 | 145.737305 |
A
|
2024-03-28
| 147.539993 | 147.679993 | 145.360001 | 145.509995 | 2,176,500 | 143.897903 |
A
|
2024-04-01
| 146.179993 | 146.5 | 144.419998 | 145.559998 | 968,300 | 144.181198 |
A
|
2024-04-02
| 144.020004 | 144.330002 | 142.589996 | 144.169998 | 1,376,500 | 142.804382 |
A
|
2024-04-03
| 143.770004 | 144.850006 | 142.789993 | 143.729996 | 1,211,200 | 142.36853 |
A
|
2024-04-04
| 145.119995 | 145.259995 | 141.130005 | 141.339996 | 1,183,900 | 140.001175 |
A
|
2024-04-05
| 144.179993 | 145.5 | 143.429993 | 144.119995 | 1,655,800 | 142.754852 |
A
|
2024-04-08
| 143.800003 | 145.789993 | 143.009995 | 144.460007 | 1,247,300 | 143.091629 |
A
|
2024-04-09
| 146 | 147.429993 | 145.5 | 147.399994 | 873,700 | 146.003769 |
A
|
2024-04-10
| 144.419998 | 145.059998 | 143.550003 | 144.160004 | 1,051,800 | 142.794479 |
A
|
2024-04-11
| 145.649994 | 145.860001 | 143.669998 | 145 | 720,100 | 143.626511 |
A
|
2024-04-12
| 143.589996 | 144.660004 | 140.259995 | 140.729996 | 1,124,500 | 139.396942 |
A
|
2024-04-15
| 142.309998 | 143.25 | 139.020004 | 140.220001 | 1,506,000 | 138.8918 |
A
|
2024-04-16
| 140.279999 | 140.360001 | 136.630005 | 136.800003 | 1,345,700 | 135.504181 |
A
|
2024-04-17
| 137.240005 | 137.460007 | 132.869995 | 134.550003 | 2,084,100 | 133.275497 |
A
|
2024-04-18
| 131.259995 | 134.440002 | 128.339996 | 132.440002 | 1,936,600 | 131.185486 |
A
|
2024-04-19
| 133.059998 | 133.740005 | 132.149994 | 132.729996 | 1,303,400 | 131.472717 |
A
|
2024-04-22
| 133.539993 | 135.020004 | 131.779999 | 133.910004 | 850,500 | 132.641556 |
A
|
2024-04-23
| 137.979996 | 139.649994 | 136.009995 | 139.199997 | 1,979,400 | 137.881454 |
A
|
2024-04-24
| 138.339996 | 139.889999 | 136.210007 | 137.490005 | 1,553,200 | 136.187637 |
A
|
2024-04-25
| 137.059998 | 137.210007 | 134.119995 | 136.369995 | 940,800 | 135.078232 |
A
|
2024-04-26
| 136.449997 | 138.360001 | 135 | 137.740005 | 754,900 | 136.435272 |
A
|
2024-04-29
| 138.259995 | 139.869995 | 137.880005 | 139.589996 | 781,200 | 138.267746 |
A
|
2024-04-30
| 138.600006 | 139.649994 | 136.970001 | 137.039993 | 1,087,300 | 135.741898 |
A
|
2024-05-01
| 136.720001 | 140.559998 | 136.130005 | 138.690002 | 850,400 | 137.376282 |
A
|
2024-05-02
| 139.229996 | 139.889999 | 136.710007 | 137.520004 | 1,146,800 | 136.217346 |
A
|
2024-05-03
| 139.690002 | 140.949997 | 138.410004 | 139.449997 | 1,097,900 | 138.129059 |
A
|
2024-05-06
| 139.539993 | 141.470001 | 138.339996 | 140.610001 | 1,639,400 | 139.278091 |
A
|
2024-05-07
| 141.119995 | 142.149994 | 139.759995 | 141.270004 | 1,486,800 | 139.931854 |
A
|
2024-05-08
| 141.119995 | 143 | 140.039993 | 142.800003 | 1,423,500 | 141.447357 |
A
|
2024-05-09
| 143.110001 | 145.479996 | 142.820007 | 145.139999 | 1,254,000 | 143.765182 |
A
|
2024-05-10
| 145.889999 | 152.809998 | 145.119995 | 149.759995 | 2,246,700 | 148.341415 |
A
|
2024-05-13
| 149.529999 | 150.259995 | 147.179993 | 147.759995 | 1,317,700 | 146.360367 |
A
|
2024-05-14
| 148.75 | 151.550003 | 148.380005 | 151.279999 | 1,679,900 | 149.847015 |
A
|
2024-05-15
| 153 | 154.550003 | 152.509995 | 154.080002 | 1,524,600 | 152.620514 |
A
|
2024-05-16
| 152.570007 | 154.839996 | 152.570007 | 154.309998 | 1,325,000 | 152.848328 |
A
|
2024-05-17
| 154.509995 | 155.350006 | 153.029999 | 154.229996 | 1,857,000 | 152.769089 |
A
|
2024-05-20
| 153.970001 | 154.949997 | 153.470001 | 154.639999 | 906,200 | 153.175186 |
A
|
2024-05-21
| 154.350006 | 154.649994 | 152.339996 | 153.669998 | 997,100 | 152.214386 |
A
|
2024-05-22
| 153.580002 | 154.490005 | 152.639999 | 152.869995 | 1,231,300 | 151.421967 |
A
|
2024-05-23
| 152.470001 | 152.470001 | 150.110001 | 150.550003 | 1,005,200 | 149.123947 |
A
|
2024-05-24
| 150.809998 | 151.460007 | 149.559998 | 150.660004 | 784,300 | 149.232895 |
A
|
2024-05-28
| 150.820007 | 151.190002 | 147.699997 | 148.210007 | 1,366,900 | 146.806107 |
A
|
2024-05-29
| 146.740005 | 146.990005 | 144.75 | 145.479996 | 1,603,200 | 144.101944 |
A
|
2024-05-30
| 125.300003 | 135.179993 | 125.300003 | 131.419998 | 5,138,500 | 130.17514 |
A
|
2024-05-31
| 131 | 134.070007 | 129.559998 | 130.410004 | 5,333,100 | 129.174698 |
A
|
2024-06-03
| 130 | 132.580002 | 130 | 131.399994 | 3,114,800 | 130.15535 |
A
|
2024-06-04
| 131.240005 | 132.25 | 130.279999 | 130.850006 | 2,893,700 | 129.61055 |
A
|
2024-06-05
| 130.539993 | 134.199997 | 130.009995 | 133.559998 | 2,707,500 | 132.294876 |
A
|
2024-06-06
| 132.460007 | 134.350006 | 132.279999 | 132.820007 | 2,269,600 | 131.56189 |
A
|
2024-06-07
| 131.949997 | 133.380005 | 131.289993 | 132.979996 | 2,365,300 | 131.720352 |
A
|
2024-06-10
| 132.869995 | 133.850006 | 132.25 | 133.029999 | 1,673,200 | 131.769882 |
A
|
2024-06-11
| 132.639999 | 132.990005 | 131.490005 | 132.110001 | 2,081,600 | 130.858612 |
A
|
2024-06-12
| 133.630005 | 133.639999 | 132.330002 | 133.160004 | 2,399,900 | 131.898666 |
A
|
2024-06-13
| 132.589996 | 133 | 130.039993 | 130.570007 | 2,555,400 | 129.333191 |
A
|
2024-06-14
| 130 | 130.740005 | 129.240005 | 129.850006 | 2,163,300 | 128.62001 |
A
|
2024-06-17
| 131.110001 | 132.070007 | 129.5 | 131.830002 | 2,090,500 | 130.581253 |
A
|
2024-06-18
| 132.130005 | 135.149994 | 131.559998 | 134.899994 | 3,453,000 | 133.622162 |
A
|
2024-06-20
| 133.259995 | 134.649994 | 132.529999 | 132.729996 | 2,887,400 | 131.472717 |
A
|
2024-06-21
| 132.850006 | 134.5 | 132.199997 | 133.25 | 4,449,700 | 131.987808 |
A
|
2024-06-24
| 135.300003 | 137.710007 | 134.339996 | 135.080002 | 3,339,500 | 133.800476 |
A
|
2024-06-25
| 135 | 136.009995 | 134.289993 | 134.690002 | 2,310,800 | 133.414169 |
A
|
2024-06-26
| 133.990005 | 135.210007 | 132.759995 | 133.089996 | 1,836,800 | 131.82933 |
A
|
2024-06-27
| 132.199997 | 132.990005 | 130.580002 | 130.800003 | 1,898,000 | 129.56102 |
A
|
2024-06-28
| 131.660004 | 133.039993 | 128.389999 | 129.630005 | 9,817,600 | 128.4021 |
A
|
2024-07-01
| 130.690002 | 131.789993 | 127.059998 | 127.400002 | 2,364,800 | 126.19323 |
A
|
2024-07-02
| 127.43 | 128.570007 | 125.440002 | 125.779999 | 1,981,100 | 124.819786 |
A
|
2024-07-03
| 126.120003 | 127.660004 | 125.830002 | 126.129997 | 1,288,200 | 125.167114 |
A
|
2024-07-05
| 126.400002 | 126.610001 | 125.290001 | 126.370003 | 1,341,700 | 125.405289 |
A
|
2024-07-08
| 126.68 | 126.730003 | 125.400002 | 126.07 | 2,091,100 | 125.107574 |
A
|
2024-07-09
| 126.239998 | 126.239998 | 124.160004 | 125.419998 | 1,558,900 | 124.46254 |
A
|
2024-07-10
| 126.419998 | 127.139999 | 125.540001 | 127.07 | 1,837,300 | 126.09993 |
A
|
2024-07-11
| 128.800003 | 131.539993 | 127.879997 | 130.820007 | 1,667,200 | 129.82132 |
A
|
2024-07-12
| 131.169998 | 133.399994 | 130.639999 | 132.229996 | 1,477,300 | 131.220535 |
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.