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
|
2024-12-04
| 139.199997 | 142.410004 | 137.690002 | 140.199997 | 1,948,900 | 139.351196 |
A
|
2024-12-05
| 139 | 140.570007 | 137.559998 | 137.869995 | 1,994,500 | 137.035294 |
A
|
2024-12-06
| 139.470001 | 141.789993 | 138.960007 | 140.580002 | 1,297,600 | 139.728882 |
A
|
2024-12-09
| 140.809998 | 144.570007 | 140.440002 | 144 | 1,547,300 | 143.128174 |
A
|
2024-12-10
| 144.25 | 144.899994 | 141.729996 | 141.929993 | 1,261,300 | 141.070724 |
A
|
2024-12-11
| 142.860001 | 143.589996 | 141.169998 | 141.190002 | 1,848,700 | 140.335205 |
A
|
2024-12-12
| 140.5 | 141.720001 | 139.880005 | 140.910004 | 976,300 | 140.056885 |
A
|
2024-12-13
| 140.360001 | 140.470001 | 137.289993 | 139 | 1,474,300 | 138.158463 |
A
|
2024-12-16
| 138.630005 | 139.940002 | 137 | 137.669998 | 1,580,700 | 136.836487 |
A
|
2024-12-17
| 137.580002 | 139.339996 | 136.199997 | 136.460007 | 2,430,600 | 135.63385 |
A
|
2024-12-18
| 136.949997 | 137.570007 | 132.910004 | 133.009995 | 1,746,900 | 132.204727 |
A
|
2024-12-19
| 133.139999 | 134.270004 | 131.619995 | 133.190002 | 2,166,500 | 132.383636 |
A
|
2024-12-20
| 133.229996 | 135.529999 | 133.229996 | 134.509995 | 4,363,900 | 133.695648 |
A
|
2024-12-23
| 134.160004 | 134.690002 | 133.169998 | 134.600006 | 1,194,900 | 133.785095 |
A
|
2024-12-24
| 134.600006 | 136.100006 | 134.149994 | 136.100006 | 370,200 | 135.276031 |
A
|
2024-12-26
| 135.009995 | 135.979996 | 134.970001 | 135.830002 | 556,600 | 135.007645 |
A
|
2024-12-27
| 134.619995 | 136.220001 | 134.589996 | 135.539993 | 631,800 | 134.719391 |
A
|
2024-12-30
| 134.399994 | 135.589996 | 133.240005 | 134.419998 | 993,600 | 133.606186 |
A
|
2024-12-31
| 134.809998 | 135.910004 | 134.029999 | 134.339996 | 719,600 | 133.773468 |
A
|
2025-01-02
| 135.210007 | 135.729996 | 132.869995 | 133.429993 | 953,600 | 132.86731 |
A
|
2025-01-03
| 133.449997 | 136.050003 | 132.759995 | 135.690002 | 1,246,900 | 135.117798 |
A
|
2025-01-06
| 135.600006 | 138.339996 | 135.339996 | 136.429993 | 1,047,000 | 135.85466 |
A
|
2025-01-07
| 136.830002 | 140.279999 | 135.979996 | 137.410004 | 1,056,700 | 136.830536 |
A
|
2025-01-08
| 137.679993 | 137.679993 | 135.630005 | 137 | 1,684,600 | 136.422256 |
A
|
2025-01-10
| 134.75 | 140.139999 | 134.710007 | 137.470001 | 1,369,900 | 136.890274 |
A
|
2025-01-13
| 137.220001 | 142.820007 | 137 | 141.949997 | 1,562,000 | 141.351379 |
A
|
2025-01-14
| 142 | 145.380005 | 140.149994 | 143.429993 | 2,445,400 | 142.825134 |
A
|
2025-01-15
| 144.139999 | 146.5 | 138.679993 | 142.229996 | 2,328,600 | 141.630203 |
A
|
2025-01-16
| 142.779999 | 145.110001 | 140.429993 | 144.720001 | 1,661,400 | 144.109695 |
A
|
2025-01-17
| 145.880005 | 148.460007 | 145.199997 | 147.360001 | 3,210,300 | 146.738571 |
A
|
2025-01-21
| 148.669998 | 153.179993 | 148.009995 | 152.570007 | 2,759,600 | 151.926605 |
A
|
2025-01-22
| 152.830002 | 153.759995 | 151.720001 | 152.600006 | 1,730,900 | 151.956467 |
A
|
2025-01-23
| 152.830002 | 152.960007 | 148.179993 | 152.449997 | 1,332,000 | 151.807098 |
A
|
2025-01-24
| 152.100006 | 152.770004 | 150.779999 | 151.440002 | 1,844,900 | 150.801361 |
A
|
2025-01-27
| 151.559998 | 152.220001 | 148.729996 | 150.960007 | 2,229,600 | 150.323395 |
A
|
2025-01-28
| 152.610001 | 153.240005 | 150.210007 | 150.339996 | 1,791,600 | 149.705994 |
A
|
2025-01-29
| 148.990005 | 149.899994 | 146.550003 | 147.089996 | 1,583,200 | 146.469711 |
A
|
2025-01-30
| 148.949997 | 152.479996 | 147.649994 | 151.380005 | 1,496,000 | 150.741623 |
A
|
2025-01-31
| 150.960007 | 153.839996 | 150.5 | 151.520004 | 1,886,600 | 150.881027 |
A
|
2025-02-03
| 149.759995 | 150.320007 | 147.880005 | 148.630005 | 1,637,900 | 148.00322 |
A
|
2025-02-04
| 148.020004 | 148.649994 | 146.270004 | 147.039993 | 1,290,900 | 146.419922 |
A
|
2025-02-05
| 147.889999 | 148.710007 | 146.309998 | 147.990005 | 1,348,100 | 147.365921 |
A
|
2025-02-06
| 147.020004 | 148.610001 | 146.199997 | 147.639999 | 1,143,000 | 147.01738 |
A
|
2025-02-07
| 148.210007 | 149.389999 | 144.410004 | 145.210007 | 1,557,800 | 144.597641 |
A
|
2025-02-10
| 145.580002 | 145.850006 | 141.830002 | 143.690002 | 1,764,700 | 143.084045 |
A
|
2025-02-11
| 142.229996 | 144.199997 | 141.320007 | 141.75 | 1,134,200 | 141.152237 |
A
|
2025-02-12
| 138.779999 | 139.800003 | 136.399994 | 138.080002 | 2,103,600 | 137.497711 |
A
|
2025-02-13
| 138.270004 | 138.350006 | 136.059998 | 136.449997 | 1,395,400 | 135.874573 |
A
|
2025-02-14
| 136.990005 | 137.160004 | 134.309998 | 134.669998 | 1,358,700 | 134.102081 |
A
|
2025-02-18
| 134.509995 | 136.190002 | 133.940002 | 135.199997 | 2,121,000 | 134.629852 |
A
|
2025-02-19
| 134.589996 | 137.490005 | 134.050003 | 137.149994 | 1,738,100 | 136.571625 |
A
|
2025-02-20
| 137.660004 | 138.580002 | 136.100006 | 136.789993 | 872,700 | 136.213135 |
A
|
2025-02-21
| 136.860001 | 137.529999 | 135.149994 | 135.369995 | 1,112,200 | 134.799118 |
A
|
2025-02-24
| 135.5 | 136.940002 | 134.770004 | 135.279999 | 2,037,500 | 134.709518 |
A
|
2025-02-25
| 135.149994 | 136.279999 | 133.199997 | 134.179993 | 2,607,000 | 133.614136 |
A
|
2025-02-26
| 135 | 136.470001 | 133.649994 | 134.470001 | 1,539,900 | 133.902924 |
A
|
2025-02-27
| 128.779999 | 131.320007 | 125.809998 | 127.080002 | 3,469,100 | 126.544098 |
A
|
2025-02-28
| 128.199997 | 129.509995 | 125.959999 | 127.919998 | 2,852,700 | 127.380547 |
A
|
2025-03-03
| 129 | 129 | 125.639999 | 126.330002 | 2,184,500 | 125.797256 |
A
|
2025-03-04
| 125 | 125.75 | 121.449997 | 123.059998 | 2,524,100 | 122.541046 |
A
|
2025-03-05
| 122.480003 | 127.300003 | 122.290001 | 126.510002 | 2,046,900 | 125.976494 |
A
|
2025-03-06
| 126 | 129.5 | 125.769997 | 126.550003 | 2,300,000 | 126.016327 |
A
|
2025-03-07
| 125.949997 | 128.100006 | 124.400002 | 126.699997 | 2,056,100 | 126.165688 |
A
|
2025-03-10
| 125.209999 | 126.650002 | 121.620003 | 121.900002 | 3,412,300 | 121.385933 |
A
|
2025-03-11
| 122.589996 | 123.279999 | 119.300003 | 121.029999 | 2,106,600 | 120.519608 |
A
|
2025-03-12
| 122.099998 | 123.699997 | 119.080002 | 119.849998 | 1,807,100 | 119.344582 |
A
|
2025-03-13
| 119 | 120.080002 | 117.169998 | 117.330002 | 1,984,800 | 116.835213 |
A
|
2025-03-14
| 118.809998 | 122.050003 | 117.5 | 121.18 | 2,978,800 | 120.668968 |
A
|
2025-03-17
| 121.099998 | 123.5 | 120.779999 | 122.489998 | 2,015,400 | 121.973442 |
A
|
2025-03-18
| 122.099998 | 123.199997 | 121.419998 | 123.099998 | 1,415,400 | 122.580879 |
A
|
2025-03-19
| 122.559998 | 123.239998 | 121.309998 | 122.209999 | 1,706,100 | 121.694626 |
A
|
2025-03-20
| 121.720001 | 122.080002 | 119.690002 | 120.279999 | 1,620,600 | 119.772766 |
A
|
2025-03-21
| 119.379997 | 120.779999 | 117.919998 | 120.75 | 3,041,400 | 120.240791 |
A
|
2025-03-24
| 121.879997 | 124.43 | 120.889999 | 121.970001 | 1,557,400 | 121.455643 |
A
|
2025-03-25
| 122.599998 | 123.040001 | 119.760002 | 120.510002 | 1,605,900 | 120.001801 |
A
|
2025-03-26
| 120.720001 | 121.139999 | 119.050003 | 119.900002 | 2,652,900 | 119.394371 |
A
|
2025-03-27
| 120 | 120.330002 | 118.730003 | 118.970001 | 2,075,700 | 118.468292 |
A
|
2025-03-28
| 119.209999 | 119.660004 | 116.360001 | 116.690002 | 1,772,900 | 116.197914 |
A
|
2025-03-31
| 116.360001 | 117.730003 | 113.760002 | 116.980003 | 2,014,000 | 116.486687 |
A
|
2025-04-01
| 116.419998 | 116.470001 | 113.360001 | 114.050003 | 2,302,800 | 113.810326 |
A
|
2025-04-02
| 113.120003 | 116.239998 | 112.75 | 115.989998 | 1,947,600 | 115.746239 |
A
|
2025-04-03
| 113.099998 | 113.900002 | 109.57 | 109.669998 | 3,802,400 | 109.439522 |
A
|
2025-04-04
| 107.139999 | 107.699997 | 102.849998 | 103 | 3,826,300 | 102.783539 |
A
|
2025-04-07
| 102.629997 | 107 | 98.510002 | 103.589996 | 3,562,900 | 103.372299 |
A
|
2025-04-08
| 106.059998 | 106.760002 | 97.370003 | 99.290001 | 4,525,100 | 99.081337 |
A
|
2025-04-09
| 98.059998 | 107.300003 | 96.43 | 107.050003 | 4,234,600 | 106.825035 |
A
|
2025-04-10
| 104.82 | 105.279999 | 96.809998 | 99.949997 | 4,977,800 | 99.739944 |
A
|
2025-04-11
| 101.150002 | 103.339996 | 98.860001 | 102.709999 | 2,849,100 | 102.494148 |
A
|
2025-04-14
| 104.940002 | 106.209999 | 104 | 105.190002 | 1,906,700 | 104.968941 |
A
|
2025-04-15
| 104.300003 | 105.25 | 102.540001 | 103.120003 | 1,326,700 | 102.90329 |
A
|
2025-04-16
| 103.220001 | 104.830002 | 101.870003 | 102.699997 | 1,454,400 | 102.484169 |
A
|
2025-04-17
| 102.629997 | 103.5 | 101.360001 | 102.480003 | 1,769,900 | 102.264641 |
A
|
2025-04-21
| 101.849998 | 102.040001 | 99.120003 | 100.260002 | 2,321,800 | 100.049301 |
A
|
2025-04-22
| 102 | 103.940002 | 101.199997 | 102.809998 | 2,321,500 | 102.593941 |
A
|
2025-04-23
| 106.669998 | 109.620003 | 104.75 | 105 | 2,236,200 | 104.779335 |
A
|
2025-04-24
| 105.419998 | 107.080002 | 103.160004 | 107.019997 | 1,989,400 | 106.79509 |
A
|
2025-04-25
| 105.870003 | 106.43 | 104.349998 | 106.279999 | 1,120,600 | 106.056648 |
A
|
2025-04-28
| 107.349998 | 108.559998 | 105.389999 | 106.870003 | 1,689,700 | 106.645409 |
A
|
2025-04-29
| 106.900002 | 108.019997 | 105.779999 | 107.459999 | 1,201,800 | 107.234169 |
A
|
2025-04-30
| 106.959999 | 107.949997 | 105.449997 | 107.599998 | 1,452,200 | 107.373871 |
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.