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
|
2024-07-15
| 132.009995 | 133.139999 | 130.779999 | 131.009995 | 1,015,700 | 130.009857 |
A
|
2024-07-16
| 131.990005 | 136.190002 | 131.600006 | 136.059998 | 1,064,300 | 135.021301 |
A
|
2024-07-17
| 135.160004 | 136 | 133.419998 | 133.5 | 1,031,200 | 132.48085 |
A
|
2024-07-18
| 132.320007 | 135.210007 | 131.660004 | 131.970001 | 2,783,500 | 130.962524 |
A
|
2024-07-19
| 131.960007 | 132.779999 | 130.289993 | 131.779999 | 1,731,400 | 130.773987 |
A
|
2024-07-22
| 133.059998 | 133.929993 | 131.399994 | 133.419998 | 2,009,400 | 132.401459 |
A
|
2024-07-23
| 137.610001 | 137.660004 | 130.490005 | 130.649994 | 1,640,800 | 129.652603 |
A
|
2024-07-24
| 130.869995 | 134.429993 | 130.179993 | 134.160004 | 2,066,700 | 133.135818 |
A
|
2024-07-25
| 133.949997 | 138.369995 | 133.449997 | 134.979996 | 1,338,900 | 133.949539 |
A
|
2024-07-26
| 136.690002 | 140.289993 | 136.080002 | 137.320007 | 1,717,700 | 136.271698 |
A
|
2024-07-29
| 137.589996 | 137.779999 | 135.619995 | 137.380005 | 1,222,600 | 136.331238 |
A
|
2024-07-30
| 138.039993 | 139.729996 | 137.110001 | 139.490005 | 1,428,000 | 138.425125 |
A
|
2024-07-31
| 140.389999 | 144 | 139.710007 | 141.399994 | 2,582,700 | 140.320526 |
A
|
2024-08-01
| 142.240005 | 144.220001 | 141.75 | 142.860001 | 2,896,500 | 141.769394 |
A
|
2024-08-02
| 141.979996 | 143.169998 | 135.759995 | 139.039993 | 2,298,400 | 137.978546 |
A
|
2024-08-05
| 136.550003 | 136.820007 | 133.059998 | 134.699997 | 1,885,200 | 133.671692 |
A
|
2024-08-06
| 135.419998 | 138.919998 | 134.270004 | 136.259995 | 1,462,000 | 135.219757 |
A
|
2024-08-07
| 137.25 | 138.089996 | 133.690002 | 133.960007 | 1,553,900 | 132.937347 |
A
|
2024-08-08
| 134.149994 | 137.220001 | 133.779999 | 136.759995 | 976,900 | 135.715958 |
A
|
2024-08-09
| 136.839996 | 137.860001 | 136.100006 | 136.899994 | 737,600 | 135.854874 |
A
|
2024-08-12
| 136.809998 | 136.809998 | 134.479996 | 135.600006 | 1,347,200 | 134.564835 |
A
|
2024-08-13
| 135.830002 | 137.699997 | 135.330002 | 137.419998 | 1,158,000 | 136.370926 |
A
|
2024-08-14
| 137.929993 | 138.690002 | 135.880005 | 136.029999 | 1,090,000 | 134.991531 |
A
|
2024-08-15
| 137.660004 | 139.990005 | 137.660004 | 139.889999 | 1,120,300 | 138.822067 |
A
|
2024-08-16
| 139.789993 | 140.899994 | 138.520004 | 140.039993 | 1,284,800 | 138.970917 |
A
|
2024-08-19
| 140.550003 | 141.289993 | 139.279999 | 140.509995 | 1,714,000 | 139.437332 |
A
|
2024-08-20
| 140.600006 | 141.539993 | 139.429993 | 139.75 | 1,227,700 | 138.683136 |
A
|
2024-08-21
| 139.979996 | 140.789993 | 139.149994 | 139.990005 | 2,263,000 | 138.921326 |
A
|
2024-08-22
| 145.380005 | 145.449997 | 138.149994 | 140.220001 | 2,634,500 | 139.149551 |
A
|
2024-08-23
| 141.210007 | 142.270004 | 140.160004 | 140.869995 | 1,735,700 | 139.794586 |
A
|
2024-08-26
| 141.110001 | 141.179993 | 139.960007 | 140.490005 | 1,013,200 | 139.417511 |
A
|
2024-08-27
| 140.479996 | 141.210007 | 139.710007 | 141.100006 | 949,700 | 140.022842 |
A
|
2024-08-28
| 141.529999 | 142.309998 | 140.289993 | 141.059998 | 1,089,900 | 139.983124 |
A
|
2024-08-29
| 142.070007 | 143.440002 | 141.110001 | 142.529999 | 1,577,400 | 141.44191 |
A
|
2024-08-30
| 142.160004 | 143.270004 | 141.020004 | 142.919998 | 1,570,700 | 141.828949 |
A
|
2024-09-03
| 141.630005 | 143.270004 | 138.059998 | 138.960007 | 1,629,200 | 137.89917 |
A
|
2024-09-04
| 138.389999 | 139.660004 | 136.490005 | 138.160004 | 1,368,700 | 137.10527 |
A
|
2024-09-05
| 138.360001 | 139.059998 | 136.929993 | 138.360001 | 1,194,600 | 137.303772 |
A
|
2024-09-06
| 138.449997 | 140 | 136.509995 | 137.199997 | 1,298,400 | 136.152603 |
A
|
2024-09-09
| 138.800003 | 139.539993 | 137.149994 | 138.089996 | 1,770,300 | 137.035812 |
A
|
2024-09-10
| 137.529999 | 138.210007 | 135.940002 | 138.029999 | 1,357,700 | 136.976273 |
A
|
2024-09-11
| 137.339996 | 138.860001 | 134.759995 | 138.699997 | 1,405,500 | 137.641144 |
A
|
2024-09-12
| 138.199997 | 138.619995 | 134.25 | 136.389999 | 1,616,500 | 135.348785 |
A
|
2024-09-13
| 136.809998 | 137.610001 | 136.369995 | 137.309998 | 917,800 | 136.261765 |
A
|
2024-09-16
| 138.279999 | 139.779999 | 137.5 | 138.309998 | 887,000 | 137.254135 |
A
|
2024-09-17
| 138.660004 | 139.779999 | 137.389999 | 138.350006 | 1,210,200 | 137.293839 |
A
|
2024-09-18
| 138.5 | 141 | 137.429993 | 139.009995 | 1,390,500 | 137.948776 |
A
|
2024-09-19
| 141.850006 | 143.440002 | 141.460007 | 141.949997 | 1,225,900 | 140.866333 |
A
|
2024-09-20
| 141.210007 | 141.399994 | 137.880005 | 140.089996 | 2,613,600 | 139.020538 |
A
|
2024-09-23
| 141.149994 | 141.149994 | 138.600006 | 139.789993 | 2,179,500 | 138.722824 |
A
|
2024-09-24
| 140.100006 | 143.270004 | 139.309998 | 141.869995 | 1,930,100 | 140.786957 |
A
|
2024-09-25
| 141.970001 | 142.839996 | 139.210007 | 139.440002 | 1,437,300 | 138.375519 |
A
|
2024-09-26
| 141.259995 | 146.960007 | 140.539993 | 146.740005 | 2,149,700 | 145.619781 |
A
|
2024-09-27
| 147.179993 | 150.080002 | 147.179993 | 148.059998 | 2,213,000 | 146.929703 |
A
|
2024-09-30
| 147.699997 | 148.830002 | 146.710007 | 148.479996 | 1,408,300 | 147.346497 |
A
|
2024-10-01
| 148.190002 | 148.190002 | 144.020004 | 146.559998 | 1,408,600 | 145.672684 |
A
|
2024-10-02
| 146.270004 | 147.649994 | 145.110001 | 146.539993 | 1,200,100 | 145.652802 |
A
|
2024-10-03
| 145.429993 | 145.979996 | 144.089996 | 144.550003 | 1,100,000 | 143.674866 |
A
|
2024-10-04
| 146.199997 | 146.559998 | 144.199997 | 144.970001 | 1,001,100 | 144.092316 |
A
|
2024-10-07
| 144.130005 | 144.449997 | 142.830002 | 143.889999 | 836,700 | 143.01886 |
A
|
2024-10-08
| 144 | 145.240005 | 143.839996 | 144.610001 | 915,000 | 143.734497 |
A
|
2024-10-09
| 145.029999 | 145.589996 | 144.179993 | 144.800003 | 634,700 | 143.92334 |
A
|
2024-10-10
| 143.210007 | 144.410004 | 142.600006 | 142.740005 | 1,288,900 | 141.875824 |
A
|
2024-10-11
| 143.059998 | 145.059998 | 143.059998 | 143.820007 | 1,427,400 | 142.94928 |
A
|
2024-10-14
| 144 | 145.070007 | 142.820007 | 144.25 | 1,765,200 | 143.376663 |
A
|
2024-10-15
| 144.350006 | 146.660004 | 144.070007 | 144.580002 | 1,251,200 | 143.704681 |
A
|
2024-10-16
| 141.509995 | 142.570007 | 138.440002 | 139.110001 | 1,702,100 | 138.267776 |
A
|
2024-10-17
| 141.809998 | 142.529999 | 136.479996 | 137.419998 | 1,592,900 | 136.588028 |
A
|
2024-10-18
| 138.529999 | 139.520004 | 137.240005 | 138.830002 | 1,185,200 | 137.989487 |
A
|
2024-10-21
| 138.350006 | 138.809998 | 136.220001 | 136.759995 | 975,900 | 135.932007 |
A
|
2024-10-22
| 134.690002 | 134.75 | 131.979996 | 133.460007 | 1,822,700 | 132.651993 |
A
|
2024-10-23
| 133.270004 | 134.300003 | 131.360001 | 133.029999 | 1,657,500 | 132.224594 |
A
|
2024-10-24
| 133.139999 | 133.309998 | 130.690002 | 130.690002 | 1,830,100 | 129.898773 |
A
|
2024-10-25
| 131.179993 | 131.710007 | 129.350006 | 130.190002 | 1,248,500 | 129.401794 |
A
|
2024-10-28
| 131.75 | 132.229996 | 130.339996 | 131.539993 | 1,739,800 | 130.743622 |
A
|
2024-10-29
| 131.139999 | 132.289993 | 130.559998 | 131.229996 | 941,500 | 130.435486 |
A
|
2024-10-30
| 131.660004 | 134.110001 | 131.139999 | 131.490005 | 1,550,500 | 130.693939 |
A
|
2024-10-31
| 130.669998 | 131.440002 | 129.860001 | 130.309998 | 1,596,000 | 129.521072 |
A
|
2024-11-01
| 139.139999 | 140.970001 | 135.270004 | 136.869995 | 2,077,700 | 136.041351 |
A
|
2024-11-04
| 137.320007 | 140.639999 | 136.910004 | 139.649994 | 1,795,400 | 138.804504 |
A
|
2024-11-05
| 138.179993 | 140.789993 | 137.240005 | 140.410004 | 1,240,500 | 139.559937 |
A
|
2024-11-06
| 143 | 143.070007 | 137.039993 | 137.779999 | 2,528,900 | 136.945831 |
A
|
2024-11-07
| 138.789993 | 140.070007 | 137.570007 | 139.630005 | 2,182,800 | 138.784653 |
A
|
2024-11-08
| 137.669998 | 138.669998 | 134.940002 | 136.679993 | 1,918,600 | 135.852493 |
A
|
2024-11-11
| 137.070007 | 137.460007 | 133.199997 | 133.860001 | 5,405,500 | 133.049576 |
A
|
2024-11-12
| 133.860001 | 136.039993 | 133.639999 | 133.669998 | 1,490,800 | 132.860718 |
A
|
2024-11-13
| 133.259995 | 134.869995 | 132.190002 | 134.279999 | 1,103,100 | 133.467026 |
A
|
2024-11-14
| 133.690002 | 134.350006 | 130.160004 | 130.220001 | 1,971,100 | 129.43161 |
A
|
2024-11-15
| 129.470001 | 129.710007 | 125.82 | 127.07 | 2,631,100 | 126.300674 |
A
|
2024-11-18
| 126.919998 | 128.089996 | 126.010002 | 126.919998 | 1,445,000 | 126.151596 |
A
|
2024-11-19
| 125.779999 | 127.120003 | 125.120003 | 125.690002 | 1,838,200 | 124.929047 |
A
|
2024-11-20
| 125.32 | 128.710007 | 124.889999 | 128.570007 | 1,696,000 | 127.791611 |
A
|
2024-11-21
| 129.710007 | 132.190002 | 129.059998 | 132.059998 | 2,882,100 | 131.260468 |
A
|
2024-11-22
| 132.100006 | 134.320007 | 131.5 | 133.839996 | 2,067,800 | 133.029709 |
A
|
2024-11-25
| 134.529999 | 135.610001 | 133.759995 | 134.490005 | 3,355,400 | 133.675751 |
A
|
2024-11-26
| 127.019997 | 134.809998 | 126.169998 | 134.369995 | 3,443,900 | 133.556488 |
A
|
2024-11-27
| 134.690002 | 139 | 134.240005 | 138.139999 | 2,336,900 | 137.303665 |
A
|
2024-11-29
| 137.270004 | 139.100006 | 137.080002 | 137.970001 | 1,183,300 | 137.134689 |
A
|
2024-12-02
| 137.830002 | 140.020004 | 137.100006 | 139.580002 | 1,702,200 | 138.734955 |
A
|
2024-12-03
| 138.809998 | 139.600006 | 136.699997 | 139.279999 | 1,714,800 | 138.436768 |
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.