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
|
2018-09-11
| 46.049999 | 47.369999 | 45.939999 | 47.119999 | 1,022,700 | 47.119999 |
Z
|
2018-09-12
| 47.099998 | 47.605999 | 45.68 | 47.529999 | 1,062,600 | 47.529999 |
Z
|
2018-09-13
| 47.990002 | 48.244999 | 46.310001 | 46.599998 | 1,305,500 | 46.599998 |
Z
|
2018-09-14
| 46.900002 | 48.029999 | 46.23 | 46.540001 | 1,492,900 | 46.540001 |
Z
|
2018-09-17
| 46.32 | 46.32 | 43.970001 | 44.25 | 2,331,100 | 44.25 |
Z
|
2018-09-18
| 44.32 | 45.369999 | 44.200001 | 44.639999 | 1,878,200 | 44.639999 |
Z
|
2018-09-19
| 44.259998 | 44.880001 | 43.349998 | 44.110001 | 1,342,300 | 44.110001 |
Z
|
2018-09-20
| 44.619999 | 44.889999 | 43.5 | 44.669998 | 2,212,300 | 44.669998 |
Z
|
2018-09-21
| 45.419998 | 45.5 | 42.540001 | 42.810001 | 4,455,100 | 42.810001 |
Z
|
2018-09-24
| 42.709999 | 43.169998 | 41.749001 | 43.014999 | 2,046,600 | 43.014999 |
Z
|
2018-09-25
| 43.189999 | 44.560001 | 42.91 | 43.720001 | 1,585,100 | 43.720001 |
Z
|
2018-09-26
| 43.860001 | 44.810001 | 42.240002 | 42.48 | 2,438,700 | 42.48 |
Z
|
2018-09-27
| 42.529999 | 43.255001 | 42.5 | 43.209999 | 1,093,700 | 43.209999 |
Z
|
2018-09-28
| 43.060001 | 44.290001 | 42.759998 | 44.25 | 1,587,000 | 44.25 |
Z
|
2018-10-01
| 44.330002 | 44.560001 | 42.099998 | 42.299999 | 2,417,700 | 42.299999 |
Z
|
2018-10-02
| 42.07 | 42.599998 | 41.985001 | 42.259998 | 1,348,600 | 42.259998 |
Z
|
2018-10-03
| 42.25 | 42.610001 | 40.810001 | 42.599998 | 2,254,500 | 42.599998 |
Z
|
2018-10-04
| 42.5 | 43.119999 | 41.25 | 42.610001 | 2,001,800 | 42.610001 |
Z
|
2018-10-05
| 42.619999 | 43.470001 | 41.060001 | 41.82 | 2,435,600 | 41.82 |
Z
|
2018-10-08
| 41.48 | 41.900002 | 40.279999 | 40.91 | 1,612,700 | 40.91 |
Z
|
2018-10-09
| 40.700001 | 41.185001 | 39.310001 | 39.450001 | 2,149,700 | 39.450001 |
Z
|
2018-10-10
| 39.16 | 39.209999 | 37.349998 | 38.34 | 3,797,200 | 38.34 |
Z
|
2018-10-11
| 38 | 39.59 | 37.860001 | 38.16 | 2,816,100 | 38.16 |
Z
|
2018-10-12
| 39.27 | 39.52 | 37.970001 | 38.560001 | 2,744,700 | 38.560001 |
Z
|
2018-10-15
| 38.560001 | 39.122002 | 38 | 38.939999 | 1,248,600 | 38.939999 |
Z
|
2018-10-16
| 39.240002 | 41.740002 | 39.02 | 41.310001 | 2,329,100 | 41.310001 |
Z
|
2018-10-17
| 41.48 | 41.799999 | 40.290001 | 41.5 | 1,447,800 | 41.5 |
Z
|
2018-10-18
| 41.27 | 41.939999 | 39.709999 | 40.150002 | 2,698,100 | 40.150002 |
Z
|
2018-10-19
| 40.700001 | 41.009998 | 38.84 | 39.220001 | 1,713,100 | 39.220001 |
Z
|
2018-10-22
| 39.139999 | 40.349998 | 39.110001 | 40.02 | 1,809,600 | 40.02 |
Z
|
2018-10-23
| 39.200001 | 40.91 | 37.810001 | 40.599998 | 1,715,600 | 40.599998 |
Z
|
2018-10-24
| 40.150002 | 41.59 | 39 | 39.290001 | 2,156,500 | 39.290001 |
Z
|
2018-10-25
| 39.869999 | 41.830002 | 39.610001 | 41.654999 | 1,841,100 | 41.654999 |
Z
|
2018-10-26
| 40.439999 | 40.880001 | 38.130001 | 38.299999 | 2,786,600 | 38.299999 |
Z
|
2018-10-29
| 39.139999 | 39.549999 | 36.52 | 37.060001 | 2,849,800 | 37.060001 |
Z
|
2018-10-30
| 37 | 39.459999 | 36.810001 | 39.259998 | 2,906,900 | 39.259998 |
Z
|
2018-10-31
| 40.119999 | 41.689999 | 39.790001 | 40.259998 | 2,849,000 | 40.259998 |
Z
|
2018-11-01
| 40.150002 | 42.09 | 40.130001 | 41.939999 | 2,253,400 | 41.939999 |
Z
|
2018-11-02
| 41.41 | 42.849998 | 41.130001 | 41.580002 | 2,125,100 | 41.580002 |
Z
|
2018-11-05
| 41.240002 | 41.244999 | 39.110001 | 40.450001 | 2,823,500 | 40.450001 |
Z
|
2018-11-06
| 40.740002 | 41.93 | 40.43 | 41.040001 | 4,032,200 | 41.040001 |
Z
|
2018-11-07
| 32.759998 | 33 | 29.98 | 29.99 | 21,847,300 | 29.99 |
Z
|
2018-11-08
| 30.120001 | 30.92 | 29 | 29.41 | 10,523,900 | 29.41 |
Z
|
2018-11-09
| 28.98 | 30.82 | 28.85 | 30.25 | 4,361,100 | 30.25 |
Z
|
2018-11-12
| 30.15 | 31.74 | 29.879999 | 31.040001 | 4,796,900 | 31.040001 |
Z
|
2018-11-13
| 31.389999 | 31.889999 | 30.440001 | 30.459999 | 3,194,200 | 30.459999 |
Z
|
2018-11-14
| 30.809999 | 31.031 | 28.360001 | 28.41 | 4,254,800 | 28.41 |
Z
|
2018-11-15
| 28.49 | 28.639999 | 27 | 28.049999 | 5,033,600 | 28.049999 |
Z
|
2018-11-16
| 28.049999 | 29.275 | 27.66 | 28.91 | 2,758,800 | 28.91 |
Z
|
2018-11-19
| 28.74 | 29.049999 | 27.059999 | 27.16 | 3,674,500 | 27.16 |
Z
|
2018-11-20
| 26.57 | 28.4 | 26.379999 | 28.23 | 4,973,300 | 28.23 |
Z
|
2018-11-21
| 29.16 | 29.799999 | 27.92 | 29.18 | 6,106,100 | 29.18 |
Z
|
2018-11-23
| 28.969999 | 29.719999 | 28.969999 | 29.389999 | 1,201,100 | 29.389999 |
Z
|
2018-11-26
| 30 | 32.959999 | 30 | 32.889999 | 8,521,600 | 32.889999 |
Z
|
2018-11-27
| 32.59 | 33.900002 | 31.809999 | 33.470001 | 5,532,900 | 33.470001 |
Z
|
2018-11-28
| 33.709999 | 35.330002 | 33.310001 | 35.150002 | 5,175,000 | 35.150002 |
Z
|
2018-11-29
| 36.060001 | 37.200001 | 35.16 | 36.799999 | 4,511,500 | 36.799999 |
Z
|
2018-11-30
| 36.400002 | 37.470001 | 36.029999 | 36.549999 | 4,309,200 | 36.549999 |
Z
|
2018-12-03
| 37.549999 | 37.75 | 35.549999 | 37.02 | 3,365,200 | 37.02 |
Z
|
2018-12-04
| 36.57 | 37.5 | 35.18 | 35.84 | 2,684,500 | 35.84 |
Z
|
2018-12-06
| 35.48 | 37.040001 | 34.169998 | 37.02 | 3,326,400 | 37.02 |
Z
|
2018-12-07
| 36.799999 | 37.997002 | 35.34 | 36.099998 | 2,966,400 | 36.099998 |
Z
|
2018-12-10
| 36.049999 | 37.450001 | 35.549999 | 36.099998 | 2,620,300 | 36.099998 |
Z
|
2018-12-11
| 36.830002 | 37.32 | 35.93 | 36.009998 | 1,892,900 | 36.009998 |
Z
|
2018-12-12
| 36.639999 | 37.230999 | 34.959999 | 35.029999 | 3,001,900 | 35.029999 |
Z
|
2018-12-13
| 35.150002 | 35.298 | 32.119999 | 32.84 | 4,090,200 | 32.84 |
Z
|
2018-12-14
| 32.619999 | 33.110001 | 32 | 32.380001 | 2,632,000 | 32.380001 |
Z
|
2018-12-17
| 32.130001 | 32.419998 | 30.84 | 30.99 | 3,452,700 | 30.99 |
Z
|
2018-12-18
| 31.120001 | 31.620001 | 30.459999 | 30.83 | 2,832,200 | 30.83 |
Z
|
2018-12-19
| 30.58 | 31.950001 | 30.08 | 30.290001 | 2,640,700 | 30.290001 |
Z
|
2018-12-20
| 30.139999 | 30.365 | 27.950001 | 29.09 | 2,921,700 | 29.09 |
Z
|
2018-12-21
| 29.16 | 29.85 | 27.934999 | 28.219999 | 2,589,300 | 28.219999 |
Z
|
2018-12-24
| 27.9 | 29.34 | 27.712 | 28.32 | 1,028,800 | 28.32 |
Z
|
2018-12-26
| 28.530001 | 30.870001 | 28.530001 | 30.82 | 1,407,000 | 30.82 |
Z
|
2018-12-27
| 30.4 | 32.141998 | 30.4 | 32.099998 | 2,511,000 | 32.099998 |
Z
|
2018-12-28
| 32.189999 | 32.529999 | 30.85 | 31.51 | 1,541,600 | 31.51 |
Z
|
2018-12-31
| 31.629999 | 32.07 | 30.83 | 31.58 | 1,882,400 | 31.58 |
Z
|
2019-01-02
| 30.889999 | 31.799999 | 30.16 | 30.35 | 3,321,100 | 30.35 |
Z
|
2019-01-03
| 30.35 | 30.795 | 29.26 | 29.92 | 4,542,100 | 29.92 |
Z
|
2019-01-04
| 30.41 | 30.99 | 30.23 | 30.799999 | 2,395,700 | 30.799999 |
Z
|
2019-01-07
| 30.93 | 31.709999 | 30.440001 | 30.85 | 2,342,000 | 30.85 |
Z
|
2019-01-08
| 31.059999 | 31.799999 | 29.940001 | 31.76 | 1,900,600 | 31.76 |
Z
|
2019-01-09
| 31.700001 | 32.955002 | 31.23 | 32.5 | 2,161,600 | 32.5 |
Z
|
2019-01-10
| 32.369999 | 34.09 | 31.629999 | 33.889999 | 2,865,900 | 33.889999 |
Z
|
2019-01-11
| 33.73 | 34.919998 | 33.279999 | 34.330002 | 2,459,400 | 34.330002 |
Z
|
2019-01-14
| 33.799999 | 34.220001 | 33.240002 | 33.450001 | 1,198,600 | 33.450001 |
Z
|
2019-01-15
| 33.689999 | 34.240002 | 33.200001 | 33.450001 | 1,543,000 | 33.450001 |
Z
|
2019-01-16
| 33.470001 | 34.09 | 32.970001 | 33.560001 | 1,464,900 | 33.560001 |
Z
|
2019-01-17
| 33.52 | 33.924999 | 33.060001 | 33.549999 | 1,716,400 | 33.549999 |
Z
|
2019-01-18
| 33.650002 | 34.720001 | 33.509998 | 34 | 1,983,200 | 34 |
Z
|
2019-01-22
| 33.57 | 33.900002 | 31.26 | 31.43 | 2,042,700 | 31.43 |
Z
|
2019-01-23
| 31.719999 | 31.916 | 30.299999 | 30.84 | 2,072,900 | 30.84 |
Z
|
2019-01-24
| 30.93 | 31.24 | 30.559999 | 31.129999 | 1,880,500 | 31.129999 |
Z
|
2019-01-25
| 31.42 | 32.73 | 31.205 | 32.549999 | 2,469,500 | 32.549999 |
Z
|
2019-01-28
| 32 | 32.939999 | 31.27 | 32.68 | 1,393,900 | 32.68 |
Z
|
2019-01-29
| 32.450001 | 33.290001 | 32.32 | 32.950001 | 1,488,900 | 32.950001 |
Z
|
2019-01-30
| 33.299999 | 34.169998 | 32.619999 | 33.599998 | 1,858,300 | 33.599998 |
Z
|
2019-01-31
| 33.73 | 35.305 | 33.716999 | 35.09 | 3,693,700 | 35.09 |
Z
|
2019-02-01
| 35.119999 | 35.360001 | 34.064999 | 34.240002 | 2,008,400 | 34.240002 |
Z
|
2019-02-04
| 34.41 | 34.560001 | 33.830002 | 33.900002 | 1,558,400 | 33.900002 |
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.