symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-03 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
⌀ |
|---|---|---|---|---|---|---|---|
Z
|
2015-12-09
| 24.629999 | 24.889999 | 23.26 | 23.57 | 1,805,800 | 23.57 |
Z
|
2015-12-10
| 23.549999 | 23.74 | 23 | 23.459999 | 1,114,200 | 23.459999 |
Z
|
2015-12-11
| 23.35 | 24.389999 | 23.139999 | 23.280001 | 1,495,300 | 23.280001 |
Z
|
2015-12-14
| 23.15 | 24.049999 | 22.799999 | 23.549999 | 1,106,400 | 23.549999 |
Z
|
2015-12-15
| 23.719999 | 24.870001 | 23.49 | 24.559999 | 1,739,500 | 24.559999 |
Z
|
2015-12-16
| 24.799999 | 25.59 | 24.629999 | 25.459999 | 1,390,900 | 25.459999 |
Z
|
2015-12-17
| 25.459999 | 25.459999 | 24.030001 | 24.43 | 1,360,000 | 24.43 |
Z
|
2015-12-18
| 24.389999 | 24.934 | 24.09 | 24.610001 | 1,107,900 | 24.610001 |
Z
|
2015-12-21
| 24.860001 | 25.059999 | 24.049999 | 24.09 | 915,900 | 24.09 |
Z
|
2015-12-22
| 24.049999 | 24.49 | 23.360001 | 23.950001 | 847,100 | 23.950001 |
Z
|
2015-12-23
| 23.92 | 24.23 | 23.620001 | 24.08 | 978,200 | 24.08 |
Z
|
2015-12-24
| 24 | 24.6 | 23.93 | 24.41 | 297,500 | 24.41 |
Z
|
2015-12-28
| 24.27 | 24.459999 | 23.82 | 23.950001 | 344,500 | 23.950001 |
Z
|
2015-12-29
| 23.93 | 24.51 | 23.879999 | 24.17 | 526,600 | 24.17 |
Z
|
2015-12-30
| 24.18 | 24.82 | 24.17 | 24.24 | 538,000 | 24.24 |
Z
|
2015-12-31
| 24.209999 | 24.24 | 23.48 | 23.48 | 1,046,100 | 23.48 |
Z
|
2016-01-04
| 23.08 | 23.33 | 22.07 | 22.110001 | 1,504,400 | 22.110001 |
Z
|
2016-01-05
| 22.209999 | 22.870001 | 21.35 | 21.99 | 1,252,600 | 21.99 |
Z
|
2016-01-06
| 21.719999 | 22.334999 | 21.5 | 21.959999 | 1,089,100 | 21.959999 |
Z
|
2016-01-07
| 21.49 | 22.02 | 21.43 | 21.5 | 1,178,900 | 21.5 |
Z
|
2016-01-08
| 21.66 | 22.395 | 21.591 | 22.1 | 1,056,500 | 22.1 |
Z
|
2016-01-11
| 22.280001 | 22.35 | 21.889999 | 22.16 | 1,214,600 | 22.16 |
Z
|
2016-01-12
| 22.17 | 22.51 | 21.73 | 22.34 | 1,226,000 | 22.34 |
Z
|
2016-01-13
| 22.33 | 23 | 21.309999 | 21.450001 | 2,379,400 | 21.450001 |
Z
|
2016-01-14
| 21.4 | 21.49 | 19.83 | 20.77 | 2,615,800 | 20.77 |
Z
|
2016-01-15
| 20.4 | 21.200001 | 20.16 | 20.83 | 3,363,000 | 20.83 |
Z
|
2016-01-19
| 20.93 | 21.059999 | 20.190001 | 20.67 | 3,169,000 | 20.67 |
Z
|
2016-01-20
| 20.59 | 20.719999 | 19.08 | 19.530001 | 2,846,200 | 19.530001 |
Z
|
2016-01-21
| 19.690001 | 19.73 | 18.85 | 18.940001 | 2,047,800 | 18.940001 |
Z
|
2016-01-22
| 19.120001 | 20.309999 | 19.120001 | 20.18 | 1,688,900 | 20.18 |
Z
|
2016-01-25
| 20.08 | 20.74 | 19.66 | 19.75 | 1,191,200 | 19.75 |
Z
|
2016-01-26
| 19.65 | 20.17 | 19.15 | 20.120001 | 2,062,800 | 20.120001 |
Z
|
2016-01-27
| 20.01 | 20.549999 | 19.584999 | 19.65 | 990,000 | 19.65 |
Z
|
2016-01-28
| 19.99 | 20.32 | 19.475 | 19.5 | 1,376,300 | 19.5 |
Z
|
2016-01-29
| 19.52 | 20.52 | 19.52 | 20.5 | 1,329,100 | 20.5 |
Z
|
2016-02-01
| 20.469999 | 20.51 | 19.059999 | 19.25 | 2,040,500 | 19.25 |
Z
|
2016-02-02
| 19.059999 | 19.370001 | 17.67 | 17.92 | 1,385,900 | 17.92 |
Z
|
2016-02-03
| 18 | 18.639999 | 17.280001 | 17.65 | 1,603,000 | 17.65 |
Z
|
2016-02-04
| 17.620001 | 18.459999 | 17.16 | 18.43 | 1,819,800 | 18.43 |
Z
|
2016-02-05
| 18.34 | 18.34 | 16.709999 | 16.92 | 3,164,700 | 16.92 |
Z
|
2016-02-08
| 16.65 | 16.83 | 15.36 | 16.01 | 4,617,900 | 16.01 |
Z
|
2016-02-09
| 15.67 | 16.610001 | 15.62 | 16.200001 | 3,074,300 | 16.200001 |
Z
|
2016-02-10
| 16.200001 | 17.07 | 16.09 | 16.780001 | 1,989,800 | 16.780001 |
Z
|
2016-02-11
| 16.33 | 18.780001 | 16.280001 | 17.969999 | 5,015,900 | 17.969999 |
Z
|
2016-02-12
| 18 | 18.559999 | 16.610001 | 17.809999 | 6,570,100 | 17.809999 |
Z
|
2016-02-16
| 17.92 | 19.4 | 17.209999 | 18.83 | 2,666,400 | 18.83 |
Z
|
2016-02-17
| 18.940001 | 20.34 | 18.65 | 19.379999 | 1,829,000 | 19.379999 |
Z
|
2016-02-18
| 19.290001 | 19.950001 | 18.84 | 19.549999 | 1,984,300 | 19.549999 |
Z
|
2016-02-19
| 19.73 | 20.48 | 19.120001 | 20.309999 | 1,798,300 | 20.309999 |
Z
|
2016-02-22
| 20.370001 | 20.82 | 19.5 | 20 | 2,619,300 | 20 |
Z
|
2016-02-23
| 20.5 | 22.139999 | 20.450001 | 20.77 | 2,906,700 | 20.77 |
Z
|
2016-02-24
| 20.5 | 20.77 | 19.27 | 20.200001 | 2,010,600 | 20.200001 |
Z
|
2016-02-25
| 20.34 | 21.25 | 20.34 | 21 | 1,736,200 | 21 |
Z
|
2016-02-26
| 21 | 21.26 | 20.309999 | 21.01 | 1,594,900 | 21.01 |
Z
|
2016-02-29
| 21.1 | 22.02 | 20.969999 | 21.6 | 2,391,500 | 21.6 |
Z
|
2016-03-01
| 22.27 | 22.65 | 21.08 | 21.459999 | 2,240,900 | 21.459999 |
Z
|
2016-03-02
| 21.83 | 22.52 | 21.82 | 22.379999 | 1,622,200 | 22.379999 |
Z
|
2016-03-03
| 22.370001 | 24.01 | 22.299999 | 23.370001 | 2,311,500 | 23.370001 |
Z
|
2016-03-04
| 23.370001 | 24.16 | 22.75 | 23.280001 | 1,244,400 | 23.280001 |
Z
|
2016-03-07
| 23 | 24.190001 | 23 | 23.549999 | 1,180,700 | 23.549999 |
Z
|
2016-03-08
| 23.299999 | 24.639999 | 23.23 | 24.27 | 1,592,600 | 24.27 |
Z
|
2016-03-09
| 24.1 | 24.129999 | 22.290001 | 22.440001 | 2,080,900 | 22.440001 |
Z
|
2016-03-10
| 22.67 | 22.75 | 21.860001 | 22.52 | 1,141,800 | 22.52 |
Z
|
2016-03-11
| 22.719999 | 23.120001 | 22.459999 | 23.08 | 746,600 | 23.08 |
Z
|
2016-03-14
| 22.700001 | 23.02 | 22.559999 | 22.870001 | 638,800 | 22.870001 |
Z
|
2016-03-15
| 22.639999 | 22.639999 | 21.690001 | 21.809999 | 1,096,400 | 21.809999 |
Z
|
2016-03-16
| 21.65 | 22.98 | 21.620001 | 22.77 | 600,200 | 22.77 |
Z
|
2016-03-17
| 22.6 | 22.93 | 22.17 | 22.200001 | 814,100 | 22.200001 |
Z
|
2016-03-18
| 22.459999 | 22.860001 | 22.09 | 22.32 | 1,313,500 | 22.32 |
Z
|
2016-03-21
| 22.16 | 23.09 | 22.013 | 22.76 | 834,500 | 22.76 |
Z
|
2016-03-22
| 23.6 | 24.5 | 22.809999 | 23.02 | 2,375,700 | 23.02 |
Z
|
2016-03-23
| 22.83 | 23.469999 | 22.09 | 22.360001 | 1,537,500 | 22.360001 |
Z
|
2016-03-24
| 22.129999 | 22.684999 | 22.02 | 22.530001 | 845,300 | 22.530001 |
Z
|
2016-03-28
| 22.35 | 22.780001 | 22.040001 | 22.41 | 715,900 | 22.41 |
Z
|
2016-03-29
| 22.26 | 23.559999 | 22.26 | 23.34 | 1,281,400 | 23.34 |
Z
|
2016-03-30
| 23.49 | 23.969999 | 23.040001 | 23.049999 | 773,700 | 23.049999 |
Z
|
2016-03-31
| 23.049999 | 23.995001 | 22.809999 | 23.73 | 1,458,300 | 23.73 |
Z
|
2016-04-01
| 23.950001 | 23.950001 | 22.860001 | 23.450001 | 1,407,500 | 23.450001 |
Z
|
2016-04-04
| 23.25 | 23.43 | 22 | 22.09 | 1,439,200 | 22.09 |
Z
|
2016-04-05
| 21.73 | 21.870001 | 20.870001 | 21.08 | 2,099,500 | 21.08 |
Z
|
2016-04-06
| 21.209999 | 22 | 20.049999 | 21.26 | 2,289,000 | 21.26 |
Z
|
2016-04-07
| 21.190001 | 21.290001 | 20.700001 | 20.73 | 1,341,200 | 20.73 |
Z
|
2016-04-08
| 20.860001 | 21.219999 | 20.57 | 21.09 | 1,792,500 | 21.09 |
Z
|
2016-04-11
| 21.09 | 21.27 | 19.629999 | 19.940001 | 1,359,700 | 19.940001 |
Z
|
2016-04-12
| 20 | 20.74 | 19.99 | 20.68 | 1,020,800 | 20.68 |
Z
|
2016-04-13
| 20.85 | 21.639999 | 20.691999 | 21.629999 | 658,800 | 21.629999 |
Z
|
2016-04-14
| 21.629999 | 21.889999 | 21.42 | 21.629999 | 824,700 | 21.629999 |
Z
|
2016-04-15
| 21.52 | 21.98 | 21.469999 | 21.85 | 407,100 | 21.85 |
Z
|
2016-04-18
| 21.700001 | 22.120001 | 21.370001 | 21.620001 | 601,900 | 21.620001 |
Z
|
2016-04-19
| 21.57 | 22.530001 | 21.57 | 22.280001 | 810,700 | 22.280001 |
Z
|
2016-04-20
| 22.379999 | 23.91 | 22.1 | 23.24 | 1,639,400 | 23.24 |
Z
|
2016-04-21
| 23.280001 | 23.860001 | 23.23 | 23.33 | 788,900 | 23.33 |
Z
|
2016-04-22
| 23.219999 | 25.049999 | 23.219999 | 24.85 | 2,168,400 | 24.85 |
Z
|
2016-04-25
| 24.6 | 24.870001 | 24.049999 | 24.860001 | 1,040,600 | 24.860001 |
Z
|
2016-04-26
| 25.030001 | 26.27 | 24.629999 | 24.85 | 2,519,100 | 24.85 |
Z
|
2016-04-27
| 24.74 | 25.219999 | 24.41 | 24.74 | 1,031,100 | 24.74 |
Z
|
2016-04-28
| 24.24 | 24.889999 | 23.870001 | 23.98 | 874,800 | 23.98 |
Z
|
2016-04-29
| 23.959999 | 24.780001 | 23.33 | 24.040001 | 1,448,700 | 24.040001 |
Z
|
2016-05-02
| 24.040001 | 25.35 | 23.42 | 25.09 | 1,898,700 | 25.09 |
Z
|
2016-05-03
| 25.18 | 25.530001 | 24.591 | 25.059999 | 3,474,800 | 25.059999 |
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.