symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-02 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
|
2018-04-19
| 48.490002 | 48.605 | 46.900002 | 46.959999 | 2,311,500 | 46.959999 |
Z
|
2018-04-20
| 47 | 47.970001 | 46.68 | 47.18 | 1,944,100 | 47.18 |
Z
|
2018-04-23
| 48.68 | 48.810001 | 47.369999 | 47.939999 | 1,936,000 | 47.939999 |
Z
|
2018-04-24
| 48.09 | 48.939999 | 47.439999 | 47.68 | 1,945,800 | 47.68 |
Z
|
2018-04-25
| 47.669998 | 48.32 | 46.880001 | 47.5 | 1,501,100 | 47.5 |
Z
|
2018-04-26
| 47.540001 | 48.029999 | 47.27 | 47.310001 | 993,700 | 47.310001 |
Z
|
2018-04-27
| 47.610001 | 47.610001 | 46.25 | 47.259998 | 1,612,600 | 47.259998 |
Z
|
2018-04-30
| 47.290001 | 48.790001 | 47.290001 | 48.490002 | 1,631,500 | 48.490002 |
Z
|
2018-05-01
| 48.490002 | 49.779999 | 48.490002 | 49.720001 | 2,286,400 | 49.720001 |
Z
|
2018-05-02
| 49.639999 | 51.529999 | 49.639999 | 50.830002 | 3,053,600 | 50.830002 |
Z
|
2018-05-03
| 50.529999 | 51.610001 | 50.27 | 51.509998 | 2,226,300 | 51.509998 |
Z
|
2018-05-04
| 51.639999 | 53.139999 | 50.939999 | 52.849998 | 2,336,500 | 52.849998 |
Z
|
2018-05-07
| 52.919998 | 56.02 | 52.919998 | 55.91 | 4,400,800 | 55.91 |
Z
|
2018-05-08
| 51.5 | 57.099998 | 51.209999 | 55.099998 | 8,119,100 | 55.099998 |
Z
|
2018-05-09
| 55 | 56.779999 | 54.630001 | 56.380001 | 2,486,200 | 56.380001 |
Z
|
2018-05-10
| 56.540001 | 57.220001 | 54.810001 | 55.330002 | 2,667,000 | 55.330002 |
Z
|
2018-05-11
| 55.25 | 55.82 | 54.52 | 54.91 | 2,436,400 | 54.91 |
Z
|
2018-05-14
| 55.18 | 55.799999 | 54.400002 | 54.650002 | 1,146,800 | 54.650002 |
Z
|
2018-05-15
| 54.139999 | 54.395 | 51.970001 | 52.099998 | 2,548,900 | 52.099998 |
Z
|
2018-05-16
| 51.990002 | 53.580002 | 51.790001 | 53 | 1,343,200 | 53 |
Z
|
2018-05-17
| 53.200001 | 53.32 | 51.889999 | 52.115002 | 1,489,000 | 52.115002 |
Z
|
2018-05-18
| 52 | 52.150002 | 51.009998 | 51.669998 | 1,605,000 | 51.669998 |
Z
|
2018-05-21
| 51.98 | 52.330002 | 51.599998 | 51.869999 | 876,400 | 51.869999 |
Z
|
2018-05-22
| 51.900002 | 52.150002 | 51.07 | 51.860001 | 874,700 | 51.860001 |
Z
|
2018-05-23
| 51.5 | 54.639999 | 51.5 | 54.560001 | 4,138,000 | 54.560001 |
Z
|
2018-05-24
| 54.580002 | 56.529999 | 54.459999 | 56 | 4,428,100 | 56 |
Z
|
2018-05-25
| 55.990002 | 56.400002 | 55.290001 | 56.150002 | 1,946,400 | 56.150002 |
Z
|
2018-05-29
| 55.889999 | 56.380001 | 54.110001 | 54.759998 | 2,049,200 | 54.759998 |
Z
|
2018-05-30
| 55.189999 | 58.259998 | 54.995998 | 57.619999 | 2,643,900 | 57.619999 |
Z
|
2018-05-31
| 57.599998 | 59.400002 | 57.549999 | 58.330002 | 2,990,700 | 58.330002 |
Z
|
2018-06-01
| 59.889999 | 59.889999 | 58.369999 | 59.029999 | 1,677,700 | 59.029999 |
Z
|
2018-06-04
| 59.639999 | 60.220001 | 58.549999 | 59.330002 | 1,673,400 | 59.330002 |
Z
|
2018-06-05
| 59.639999 | 61.259998 | 59.619999 | 60.830002 | 1,518,500 | 60.830002 |
Z
|
2018-06-06
| 61.09 | 62.34 | 61.09 | 62.209999 | 1,244,600 | 62.209999 |
Z
|
2018-06-07
| 62.209999 | 62.540001 | 60.43 | 61.52 | 1,244,600 | 61.52 |
Z
|
2018-06-08
| 61.330002 | 62.669998 | 61.110001 | 62.43 | 1,129,300 | 62.43 |
Z
|
2018-06-11
| 62.599998 | 63.279999 | 62.25 | 62.650002 | 982,900 | 62.650002 |
Z
|
2018-06-12
| 62.950001 | 65.029999 | 62.660999 | 64.339996 | 1,800,600 | 64.339996 |
Z
|
2018-06-13
| 64.339996 | 65.480003 | 63.810001 | 63.990002 | 1,499,200 | 63.990002 |
Z
|
2018-06-14
| 64.510002 | 65.300003 | 62.724998 | 65.089996 | 1,734,000 | 65.089996 |
Z
|
2018-06-15
| 65.089996 | 65.699997 | 64.394997 | 65.57 | 1,990,500 | 65.57 |
Z
|
2018-06-18
| 63.18 | 64.970001 | 62.549999 | 64.779999 | 1,776,900 | 64.779999 |
Z
|
2018-06-19
| 63.98 | 65.110001 | 62.73 | 63.080002 | 1,721,100 | 63.080002 |
Z
|
2018-06-20
| 63.91 | 64.870003 | 63.91 | 64.660004 | 1,176,400 | 64.660004 |
Z
|
2018-06-21
| 64.760002 | 65 | 61.779999 | 61.84 | 1,400,300 | 61.84 |
Z
|
2018-06-22
| 61.939999 | 62.43 | 60.654999 | 61.459999 | 1,791,000 | 61.459999 |
Z
|
2018-06-25
| 61.700001 | 61.950001 | 59.490002 | 60.75 | 1,222,500 | 60.75 |
Z
|
2018-06-26
| 60.740002 | 61.509998 | 60.145 | 60.799999 | 1,244,100 | 60.799999 |
Z
|
2018-06-27
| 60.91 | 61.799999 | 60.419998 | 60.700001 | 1,055,100 | 60.700001 |
Z
|
2018-06-28
| 57.619999 | 59.389999 | 57.5 | 58.619999 | 3,923,700 | 58.619999 |
Z
|
2018-06-29
| 58.849998 | 59.369999 | 57.049999 | 59.060001 | 6,212,800 | 59.060001 |
Z
|
2018-07-02
| 58.150002 | 60.57 | 58.150002 | 60.25 | 1,816,800 | 60.25 |
Z
|
2018-07-03
| 60.68 | 61.110001 | 59.66 | 60.290001 | 518,300 | 60.290001 |
Z
|
2018-07-05
| 60.279999 | 61.02 | 59.59 | 60.799999 | 1,138,600 | 60.799999 |
Z
|
2018-07-06
| 60.689999 | 62.400002 | 60.419998 | 62.330002 | 809,200 | 62.330002 |
Z
|
2018-07-09
| 62.529999 | 62.900002 | 60.689999 | 61.669998 | 1,707,600 | 61.669998 |
Z
|
2018-07-10
| 61.970001 | 62.110001 | 60.610001 | 60.939999 | 811,800 | 60.939999 |
Z
|
2018-07-11
| 60.32 | 61.959999 | 59.271999 | 61.639999 | 863,100 | 61.639999 |
Z
|
2018-07-12
| 61.810001 | 63.330002 | 61.740002 | 63.060001 | 931,500 | 63.060001 |
Z
|
2018-07-13
| 63.060001 | 63.439999 | 62.029999 | 62.810001 | 1,299,900 | 62.810001 |
Z
|
2018-07-16
| 62.91 | 63.259998 | 62.640999 | 62.900002 | 844,000 | 62.900002 |
Z
|
2018-07-17
| 62.330002 | 63.860001 | 62.330002 | 63.529999 | 997,800 | 63.529999 |
Z
|
2018-07-18
| 63.5 | 63.650002 | 62.450001 | 62.959999 | 600,100 | 62.959999 |
Z
|
2018-07-19
| 62.84 | 63.360001 | 62.599998 | 62.919998 | 514,100 | 62.919998 |
Z
|
2018-07-20
| 63.080002 | 63.334999 | 61.860001 | 61.959999 | 767,900 | 61.959999 |
Z
|
2018-07-23
| 62.029999 | 63.080002 | 61.950001 | 62.970001 | 540,600 | 62.970001 |
Z
|
2018-07-24
| 61.630001 | 63.189999 | 60.48 | 60.799999 | 1,182,600 | 60.799999 |
Z
|
2018-07-25
| 61.009998 | 62.099998 | 60.849998 | 62.029999 | 1,285,600 | 62.029999 |
Z
|
2018-07-26
| 61.029999 | 62.330002 | 60.299999 | 61.98 | 1,029,600 | 61.98 |
Z
|
2018-07-27
| 61.75 | 61.939999 | 57.119999 | 57.779999 | 3,046,800 | 57.779999 |
Z
|
2018-07-30
| 57.700001 | 57.77 | 55.450001 | 55.720001 | 2,095,100 | 55.720001 |
Z
|
2018-07-31
| 56.16 | 56.439999 | 54.75 | 55.700001 | 1,717,300 | 55.700001 |
Z
|
2018-08-01
| 56.099998 | 57 | 54.950001 | 56.68 | 1,312,600 | 56.68 |
Z
|
2018-08-02
| 56.220001 | 57.639999 | 55.310001 | 57.110001 | 1,516,800 | 57.110001 |
Z
|
2018-08-03
| 57.349998 | 57.740002 | 56.25 | 57.57 | 1,135,000 | 57.57 |
Z
|
2018-08-06
| 57.529999 | 58.75 | 56.93 | 58.150002 | 3,748,800 | 58.150002 |
Z
|
2018-08-07
| 48.939999 | 49.98 | 47.830002 | 49.560001 | 18,720,400 | 49.560001 |
Z
|
2018-08-08
| 50.040001 | 51.580002 | 49.654999 | 50.950001 | 4,599,900 | 50.950001 |
Z
|
2018-08-09
| 51.110001 | 51.490002 | 49.450001 | 50.950001 | 3,574,900 | 50.950001 |
Z
|
2018-08-10
| 50.16 | 50.384998 | 48.459999 | 48.98 | 3,816,300 | 48.98 |
Z
|
2018-08-13
| 49.040001 | 49.122002 | 47.23 | 47.34 | 3,028,500 | 47.34 |
Z
|
2018-08-14
| 47.73 | 48.189999 | 46.740002 | 48 | 1,639,700 | 48 |
Z
|
2018-08-15
| 47.470001 | 48.360001 | 46.279999 | 46.700001 | 2,299,900 | 46.700001 |
Z
|
2018-08-16
| 47.240002 | 47.59 | 46.540001 | 46.630001 | 2,050,300 | 46.630001 |
Z
|
2018-08-17
| 46.73 | 46.73 | 45.509998 | 46.27 | 1,476,000 | 46.27 |
Z
|
2018-08-20
| 46.130001 | 48.400002 | 46 | 47.98 | 1,933,900 | 47.98 |
Z
|
2018-08-21
| 48.009998 | 48.950001 | 48.009998 | 48.470001 | 2,332,300 | 48.470001 |
Z
|
2018-08-22
| 48.240002 | 49.099998 | 47.810001 | 47.900002 | 1,298,600 | 47.900002 |
Z
|
2018-08-23
| 47.720001 | 48.5 | 47.369999 | 47.470001 | 1,018,600 | 47.470001 |
Z
|
2018-08-24
| 47.470001 | 47.900002 | 46.919998 | 46.970001 | 1,709,700 | 46.970001 |
Z
|
2018-08-27
| 47.18 | 48.009998 | 47.16 | 47.740002 | 1,275,700 | 47.740002 |
Z
|
2018-08-28
| 48 | 48.459999 | 47.27 | 47.93 | 910,700 | 47.93 |
Z
|
2018-08-29
| 47.849998 | 48.055 | 47.75 | 47.990002 | 1,067,400 | 47.990002 |
Z
|
2018-08-30
| 48 | 48.66 | 47.869999 | 48.220001 | 1,179,900 | 48.220001 |
Z
|
2018-08-31
| 48.259998 | 48.82 | 47.599998 | 48.650002 | 3,709,000 | 48.650002 |
Z
|
2018-09-04
| 48.549999 | 48.900002 | 47.560001 | 47.689999 | 1,447,300 | 47.689999 |
Z
|
2018-09-05
| 47.82 | 48.27 | 46.91 | 47.68 | 1,443,200 | 47.68 |
Z
|
2018-09-06
| 47.68 | 47.98 | 43.869999 | 44.630001 | 3,174,300 | 44.630001 |
Z
|
2018-09-07
| 44.580002 | 46.115002 | 44.52 | 44.919998 | 2,634,600 | 44.919998 |
Z
|
2018-09-10
| 45 | 46.200001 | 44.599998 | 46.110001 | 1,355,800 | 46.110001 |
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.