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
|
2025-05-01
| 107.25 | 108.230003 | 104.099998 | 106.459999 | 1,523,100 | 106.236267 |
A
|
2025-05-02
| 109.239998 | 110.330002 | 107.449997 | 108.629997 | 1,213,100 | 108.401711 |
A
|
2025-05-05
| 108.099998 | 109.25 | 107.459999 | 108.370003 | 1,385,500 | 108.142258 |
A
|
2025-05-06
| 107.25 | 108.209999 | 104.360001 | 105.239998 | 1,960,600 | 105.018829 |
A
|
2025-05-07
| 106.690002 | 107.599998 | 104.790001 | 107.519997 | 2,143,700 | 107.294037 |
A
|
2025-05-08
| 108 | 110.650002 | 106.550003 | 108.699997 | 2,093,300 | 108.471558 |
A
|
2025-05-09
| 108.959999 | 109.860001 | 106.790001 | 106.93 | 1,369,500 | 106.705284 |
A
|
2025-05-12
| 110.809998 | 115.709999 | 110.449997 | 115.550003 | 2,873,100 | 115.307167 |
A
|
2025-05-13
| 115.43 | 116.879997 | 114.82 | 115.419998 | 2,845,300 | 115.177437 |
A
|
2025-05-14
| 114.949997 | 115.5 | 111.279999 | 111.519997 | 2,563,400 | 111.285629 |
A
|
2025-05-15
| 111.279999 | 112.400002 | 108.93 | 112.400002 | 1,873,900 | 112.163788 |
A
|
2025-05-16
| 112.279999 | 113.830002 | 110.82 | 113.769997 | 1,812,000 | 113.530907 |
A
|
2025-05-19
| 112.5 | 113.470001 | 112.029999 | 113.440002 | 2,086,300 | 113.201607 |
A
|
2025-05-20
| 113.449997 | 114.139999 | 112.660004 | 113.480003 | 2,245,800 | 113.241524 |
A
|
2025-05-21
| 112 | 112.610001 | 108.699997 | 108.910004 | 2,859,800 | 108.681122 |
A
|
2025-05-22
| 108.360001 | 110.190002 | 107.970001 | 109.68 | 2,379,800 | 109.449501 |
A
|
2025-05-23
| 107.779999 | 109.059998 | 107.07 | 108.529999 | 1,691,000 | 108.301918 |
A
|
2025-05-27
| 110.75 | 111.769997 | 109.970001 | 111.260002 | 2,103,900 | 111.026184 |
A
|
2025-05-28
| 110.830002 | 111.580002 | 110.139999 | 110.879997 | 2,733,100 | 110.64698 |
A
|
2025-05-29
| 116.949997 | 116.989998 | 113 | 113.279999 | 3,837,400 | 113.041939 |
A
|
2025-05-30
| 112.029999 | 112.910004 | 110.790001 | 111.919998 | 4,753,600 | 111.684792 |
A
|
2025-06-02
| 111.139999 | 111.410004 | 110.029999 | 111.050003 | 1,757,000 | 110.816628 |
A
|
2025-06-03
| 110.889999 | 112.989998 | 109.75 | 112.760002 | 1,491,200 | 112.523033 |
A
|
2025-06-04
| 113.360001 | 115.290001 | 112.889999 | 114.940002 | 2,692,800 | 114.698448 |
A
|
2025-06-05
| 115.419998 | 115.5 | 113.639999 | 113.940002 | 1,875,900 | 113.700554 |
A
|
2025-06-06
| 115.410004 | 116.019997 | 114.779999 | 115.800003 | 1,556,400 | 115.556648 |
A
|
2025-06-09
| 116.610001 | 118.470001 | 115.769997 | 116.739998 | 2,147,800 | 116.494667 |
A
|
2025-06-10
| 117.900002 | 121.160004 | 117.129997 | 120.519997 | 3,499,500 | 120.266716 |
A
|
2025-06-11
| 120.760002 | 122.830002 | 119.669998 | 119.720001 | 2,752,400 | 119.468407 |
A
|
2025-06-12
| 118.980003 | 120.050003 | 118.529999 | 118.910004 | 1,361,500 | 118.66011 |
A
|
2025-06-13
| 116.68 | 118.900002 | 116.449997 | 117.080002 | 1,652,000 | 116.833954 |
A
|
2025-06-16
| 117.690002 | 119.339996 | 115.57 | 119.019997 | 1,402,800 | 118.769875 |
A
|
2025-06-17
| 117.5 | 118.470001 | 115.82 | 116.089996 | 1,577,100 | 115.846031 |
A
|
2025-06-18
| 116.089996 | 116.879997 | 114.669998 | 115.519997 | 1,560,300 | 115.277229 |
A
|
2025-06-20
| 116.169998 | 116.860001 | 115.080002 | 115.559998 | 3,043,900 | 115.317146 |
A
|
2025-06-23
| 114.949997 | 116.230003 | 113.699997 | 116.129997 | 1,448,400 | 115.885948 |
A
|
2025-06-24
| 117.330002 | 118 | 116.57 | 117.639999 | 1,945,300 | 117.392776 |
A
|
2025-06-25
| 117.110001 | 119.779999 | 116.970001 | 118.620003 | 1,690,000 | 118.37072 |
A
|
2025-06-26
| 119.18 | 120.540001 | 118.040001 | 119.419998 | 1,488,000 | 119.169029 |
A
|
2025-06-27
| 120 | 120.209999 | 118.18 | 119.169998 | 1,734,700 | 118.919556 |
A
|
2025-06-30
| 119.190002 | 119.660004 | 117.449997 | 118.010002 | 1,602,400 | 117.762001 |
A
|
2025-07-01
| 117.440002 | 123.160004 | 116.839996 | 120.449997 | 1,935,700 | 120.449997 |
A
|
2025-07-02
| 121 | 121.589996 | 119.459999 | 120.660004 | 1,467,100 | 120.660004 |
A
|
2025-07-03
| 121 | 121.75 | 120.669998 | 121.379997 | 945,000 | 121.379997 |
A
|
2025-07-07
| 120.400002 | 120.75 | 118.099998 | 119.25 | 1,459,900 | 119.25 |
A
|
2025-07-08
| 119.580002 | 123.110001 | 119.279999 | 121.010002 | 1,917,000 | 121.010002 |
A
|
2025-07-09
| 121.400002 | 122.349998 | 118.900002 | 121.300003 | 1,806,700 | 121.300003 |
A
|
2025-07-10
| 121.629997 | 126.440002 | 120.940002 | 124.169998 | 2,269,500 | 124.169998 |
A
|
2025-07-11
| 122.93 | 123.660004 | 122.339996 | 123.279999 | 1,383,000 | 123.279999 |
A
|
2025-07-14
| 121.839996 | 121.860001 | 119.269997 | 120.080002 | 2,028,700 | 120.080002 |
A
|
2025-07-15
| 118 | 119.760002 | 111.93 | 112.940002 | 3,950,600 | 112.940002 |
A
|
2025-07-16
| 113.459999 | 114.459999 | 111.860001 | 113.43 | 2,248,800 | 113.43 |
A
|
2025-07-17
| 114.099998 | 116.57 | 113.25 | 116.360001 | 1,552,900 | 116.360001 |
A
|
2025-07-18
| 116.82 | 117.199997 | 113.529999 | 113.989998 | 1,521,800 | 113.989998 |
A
|
2025-07-21
| 113.230003 | 113.660004 | 110.75 | 112.040001 | 2,060,800 | 112.040001 |
A
|
2025-07-22
| 112.849998 | 117.050003 | 112.139999 | 116.190002 | 1,692,000 | 116.190002 |
A
|
2025-07-23
| 119.379997 | 120.790001 | 117.480003 | 119.470001 | 1,939,700 | 119.470001 |
A
|
2025-07-24
| 119.43 | 122.75 | 119.43 | 120.349998 | 1,602,800 | 120.349998 |
A
|
2025-07-25
| 120.5 | 121.010002 | 119.019997 | 120.18 | 1,972,700 | 120.18 |
A
|
2025-07-28
| 119.410004 | 120.769997 | 118.720001 | 119.540001 | 1,679,100 | 119.540001 |
A
|
2025-07-29
| 119.75 | 120.510002 | 118.860001 | 119.839996 | 1,212,200 | 119.839996 |
A
|
2025-07-30
| 120.239998 | 120.459999 | 117.230003 | 118.050003 | 979,100 | 118.050003 |
A
|
2025-07-31
| 116.57 | 118.339996 | 114.470001 | 114.809998 | 2,339,500 | 114.809998 |
A
|
2025-08-01
| 113.449997 | 114.32 | 111.190002 | 113.5 | 1,888,600 | 113.5 |
A
|
2025-08-04
| 113.169998 | 115.029999 | 112.010002 | 114.839996 | 1,343,200 | 114.839996 |
A
|
2025-08-05
| 114.809998 | 115.43 | 114.25 | 114.889999 | 1,271,000 | 114.889999 |
A
|
2025-08-06
| 115.080002 | 115.080002 | 112.559998 | 113.230003 | 1,058,700 | 113.230003 |
A
|
2025-08-07
| 114.5 | 114.919998 | 113.160004 | 113.980003 | 1,157,400 | 113.980003 |
A
|
2025-08-08
| 114.309998 | 115 | 113.389999 | 114.620003 | 1,129,700 | 114.620003 |
A
|
2025-08-11
| 115.040001 | 115.669998 | 113.730003 | 114.129997 | 1,082,300 | 114.129997 |
A
|
2025-08-12
| 114.510002 | 117.370003 | 114.400002 | 117.32 | 917,400 | 117.32 |
A
|
2025-08-13
| 118.059998 | 120.400002 | 117.860001 | 120.290001 | 983,500 | 120.290001 |
A
|
2025-08-14
| 119.230003 | 119.410004 | 118.150002 | 118.870003 | 926,300 | 118.870003 |
A
|
2025-08-15
| 119.610001 | 119.959999 | 118.489998 | 119.199997 | 1,238,500 | 119.199997 |
A
|
2025-08-18
| 119.120003 | 119.599998 | 118.150002 | 118.150002 | 1,021,100 | 118.150002 |
A
|
2025-08-19
| 118.5 | 120.589996 | 118.150002 | 120.110001 | 1,313,500 | 120.110001 |
A
|
2025-08-20
| 119.870003 | 120.459999 | 118.279999 | 119.110001 | 1,431,900 | 119.110001 |
A
|
2025-08-21
| 118.489998 | 118.699997 | 117.029999 | 117.150002 | 744,700 | 117.150002 |
A
|
2025-08-22
| 118.269997 | 122.410004 | 117.470001 | 121.629997 | 1,291,000 | 121.629997 |
A
|
2025-08-25
| 121.5 | 121.690002 | 118.480003 | 119.150002 | 1,482,500 | 119.150002 |
A
|
2025-08-26
| 119.230003 | 119.629997 | 118.110001 | 118.300003 | 1,898,200 | 118.300003 |
A
|
2025-08-27
| 118.5 | 119.199997 | 117.510002 | 118.690002 | 1,698,600 | 118.690002 |
A
|
2025-08-28
| 118.800003 | 125.420403 | 118.199997 | 124.959999 | 3,886,067 | 124.959999 |
AA
|
1962-01-02
| 6.545672 | 6.583219 | 6.545672 | 6.545672 | 55,930 | 1.479798 |
AA
|
1962-01-03
| 6.545672 | 6.645797 | 6.533156 | 6.645797 | 74,906 | 1.502435 |
AA
|
1962-01-04
| 6.645797 | 6.695859 | 6.645797 | 6.645797 | 80,899 | 1.502435 |
AA
|
1962-01-05
| 6.645797 | 6.683344 | 6.620766 | 6.633281 | 70,911 | 1.499606 |
AA
|
1962-01-08
| 6.60825 | 6.60825 | 6.357938 | 6.408 | 93,883 | 1.448676 |
AA
|
1962-01-09
| 6.408 | 6.508125 | 6.382969 | 6.382969 | 64,919 | 1.443017 |
AA
|
1962-01-10
| 6.382969 | 6.408 | 6.357938 | 6.395484 | 34,956 | 1.445845 |
AA
|
1962-01-11
| 6.370453 | 6.370453 | 6.332906 | 6.357938 | 27,965 | 1.437358 |
AA
|
1962-01-12
| 6.357938 | 6.370453 | 6.20775 | 6.20775 | 26,966 | 1.403405 |
AA
|
1962-01-15
| 6.157688 | 6.157688 | 6.082594 | 6.082594 | 64,919 | 1.37511 |
AA
|
1962-01-16
| 6.057563 | 6.057563 | 6.0075 | 6.0075 | 27,965 | 1.358134 |
AA
|
1962-01-17
| 6.0075 | 6.032531 | 6.0075 | 6.0075 | 79,900 | 1.358134 |
AA
|
1962-01-18
| 6.0075 | 6.0075 | 6.0075 | 6.0075 | 89,888 | 1.358134 |
AA
|
1962-01-19
| 6.0075 | 6.070078 | 6.0075 | 6.032531 | 100,874 | 1.363791 |
AA
|
1962-01-22
| 6.057563 | 6.145172 | 6.057563 | 6.057563 | 69,913 | 1.369452 |
AA
|
1962-01-23
| 6.057563 | 6.120141 | 6.020016 | 6.020016 | 34,956 | 1.360963 |
AA
|
1962-01-24
| 6.020016 | 6.020016 | 5.857313 | 5.982469 | 45,943 | 1.352475 |
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.