symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-27 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
⌀ |
|---|---|---|---|---|---|---|---|
ZIP
|
2022-02-02
| 22.030001 | 22.24 | 21.02 | 21.030001 | 357,500 | 21.030001 |
ZIP
|
2022-02-03
| 20.5 | 21.110001 | 20.110001 | 21.030001 | 644,100 | 21.030001 |
ZIP
|
2022-02-04
| 20.9 | 22.200001 | 20.9 | 21.700001 | 519,400 | 21.700001 |
ZIP
|
2022-02-07
| 21.700001 | 22.129999 | 21.24 | 21.58 | 384,000 | 21.58 |
ZIP
|
2022-02-08
| 21.309999 | 22.379999 | 21.309999 | 21.719999 | 384,900 | 21.719999 |
ZIP
|
2022-02-09
| 22.07 | 22.790001 | 21.549999 | 22.620001 | 507,600 | 22.620001 |
ZIP
|
2022-02-10
| 22.200001 | 23.57 | 22.105 | 22.280001 | 358,200 | 22.280001 |
ZIP
|
2022-02-11
| 22.389999 | 22.84 | 21.42 | 21.43 | 355,000 | 21.43 |
ZIP
|
2022-02-14
| 21.219999 | 22.177999 | 21.15 | 21.469999 | 272,600 | 21.469999 |
ZIP
|
2022-02-15
| 21.85 | 22.16 | 21.65 | 21.870001 | 208,500 | 21.870001 |
ZIP
|
2022-02-16
| 21.68 | 21.73 | 21.059999 | 21.49 | 336,600 | 21.49 |
ZIP
|
2022-02-17
| 21.200001 | 21.559999 | 20.110001 | 20.559999 | 734,700 | 20.559999 |
ZIP
|
2022-02-18
| 20.459999 | 20.950001 | 19.76 | 19.77 | 304,400 | 19.77 |
ZIP
|
2022-02-22
| 19.5 | 19.915001 | 18.860001 | 19.370001 | 768,000 | 19.370001 |
ZIP
|
2022-02-23
| 19.9 | 20.07 | 18.844999 | 19.02 | 703,200 | 19.02 |
ZIP
|
2022-02-24
| 18.23 | 19.708 | 18.030001 | 19.49 | 676,100 | 19.49 |
ZIP
|
2022-02-25
| 19.440001 | 19.9 | 18.98 | 19.559999 | 418,600 | 19.559999 |
ZIP
|
2022-02-28
| 19.360001 | 20.280001 | 19.26 | 19.98 | 895,000 | 19.98 |
ZIP
|
2022-03-01
| 20 | 20.73 | 19.280001 | 19.309999 | 737,900 | 19.309999 |
ZIP
|
2022-03-02
| 20.450001 | 21.99 | 19.959999 | 21.530001 | 1,699,500 | 21.530001 |
ZIP
|
2022-03-03
| 21.4 | 22.67 | 21.290001 | 21.5 | 1,581,100 | 21.5 |
ZIP
|
2022-03-04
| 21.17 | 21.5 | 20.24 | 20.459999 | 838,100 | 20.459999 |
ZIP
|
2022-03-07
| 20.41 | 20.530001 | 19.370001 | 19.4 | 663,200 | 19.4 |
ZIP
|
2022-03-08
| 19.09 | 20.25 | 18.24 | 19.709999 | 666,300 | 19.709999 |
ZIP
|
2022-03-09
| 20.030001 | 21.049999 | 19.74 | 20.49 | 620,800 | 20.49 |
ZIP
|
2022-03-10
| 20.120001 | 21 | 19.77 | 20.59 | 598,400 | 20.59 |
ZIP
|
2022-03-11
| 20.91 | 20.91 | 19.77 | 19.77 | 345,300 | 19.77 |
ZIP
|
2022-03-14
| 19.690001 | 19.690001 | 18.16 | 18.92 | 865,300 | 18.92 |
ZIP
|
2022-03-15
| 18.42 | 19.639999 | 18.42 | 19.6 | 609,400 | 19.6 |
ZIP
|
2022-03-16
| 19.99 | 20.67 | 19.91 | 20.42 | 632,400 | 20.42 |
ZIP
|
2022-03-17
| 20.33 | 20.77 | 19.990999 | 20.76 | 807,500 | 20.76 |
ZIP
|
2022-03-18
| 20.76 | 22.15 | 20.66 | 22.059999 | 858,200 | 22.059999 |
ZIP
|
2022-03-21
| 22.530001 | 23.129999 | 21.315001 | 22.07 | 1,376,000 | 22.07 |
ZIP
|
2022-03-22
| 22.059999 | 23.629999 | 22.059999 | 23.16 | 807,800 | 23.16 |
ZIP
|
2022-03-23
| 22.82 | 23.889999 | 22.67 | 22.950001 | 472,200 | 22.950001 |
ZIP
|
2022-03-24
| 23.15 | 23.485001 | 22.27 | 23.309999 | 400,100 | 23.309999 |
ZIP
|
2022-03-25
| 23.200001 | 23.358999 | 22.67 | 22.76 | 301,700 | 22.76 |
ZIP
|
2022-03-28
| 22.58 | 23.59 | 22.58 | 23.57 | 434,100 | 23.57 |
ZIP
|
2022-03-29
| 23.709999 | 24.299999 | 23.535 | 23.780001 | 494,300 | 23.780001 |
ZIP
|
2022-03-30
| 23.68 | 23.9 | 23.120001 | 23.440001 | 455,800 | 23.440001 |
ZIP
|
2022-03-31
| 23.4 | 24 | 22.950001 | 22.98 | 471,700 | 22.98 |
ZIP
|
2022-04-01
| 23.120001 | 23.780001 | 23.040001 | 23.25 | 440,100 | 23.25 |
ZIP
|
2022-04-04
| 23.209999 | 24.559999 | 23.209999 | 24.549999 | 766,800 | 24.549999 |
ZIP
|
2022-04-05
| 24.639999 | 24.790001 | 23.290001 | 23.59 | 497,700 | 23.59 |
ZIP
|
2022-04-06
| 23.219999 | 23.4 | 22.719999 | 23.07 | 599,700 | 23.07 |
ZIP
|
2022-04-07
| 22.889999 | 24.139999 | 22.889999 | 23.780001 | 552,000 | 23.780001 |
ZIP
|
2022-04-08
| 23.67 | 24.059999 | 23.360001 | 23.48 | 367,800 | 23.48 |
ZIP
|
2022-04-11
| 23.24 | 24.190001 | 23.18 | 23.75 | 447,500 | 23.75 |
ZIP
|
2022-04-12
| 24.1 | 24.43 | 23.695 | 23.860001 | 337,000 | 23.860001 |
ZIP
|
2022-04-13
| 23.85 | 24.57 | 23.74 | 24.35 | 348,000 | 24.35 |
ZIP
|
2022-04-14
| 24.299999 | 24.370001 | 23.83 | 23.98 | 231,200 | 23.98 |
ZIP
|
2022-04-18
| 23.860001 | 24.43 | 23.57 | 24.110001 | 404,300 | 24.110001 |
ZIP
|
2022-04-19
| 24.02 | 25 | 23.700001 | 24.25 | 633,600 | 24.25 |
ZIP
|
2022-04-20
| 24.299999 | 24.35 | 23.575001 | 23.76 | 451,700 | 23.76 |
ZIP
|
2022-04-21
| 23.809999 | 24.299999 | 23 | 23.219999 | 512,100 | 23.219999 |
ZIP
|
2022-04-22
| 23.18 | 23.780001 | 22.65 | 22.870001 | 505,900 | 22.870001 |
ZIP
|
2022-04-25
| 22.67 | 23.76 | 22.52 | 23.469999 | 534,300 | 23.469999 |
ZIP
|
2022-04-26
| 23.360001 | 23.360001 | 22.629999 | 22.82 | 391,800 | 22.82 |
ZIP
|
2022-04-27
| 22.77 | 23.049999 | 22.52 | 22.82 | 388,400 | 22.82 |
ZIP
|
2022-04-28
| 23.290001 | 23.58 | 22.950001 | 23.110001 | 590,800 | 23.110001 |
ZIP
|
2022-04-29
| 23.02 | 23.68 | 22.440001 | 22.51 | 535,000 | 22.51 |
ZIP
|
2022-05-02
| 22.42 | 23.16 | 22.18 | 22.700001 | 979,800 | 22.700001 |
ZIP
|
2022-05-03
| 22.6 | 23.365 | 22.280001 | 22.75 | 785,700 | 22.75 |
ZIP
|
2022-05-04
| 22.870001 | 24.17 | 21.84 | 23.9 | 1,245,500 | 23.9 |
ZIP
|
2022-05-05
| 23.42 | 23.57 | 22.540001 | 22.75 | 524,000 | 22.75 |
ZIP
|
2022-05-06
| 22.5 | 22.629999 | 20.950001 | 21.85 | 601,400 | 21.85 |
ZIP
|
2022-05-09
| 21.33 | 21.559999 | 19.950001 | 20.290001 | 873,400 | 20.290001 |
ZIP
|
2022-05-10
| 20.559999 | 20.9 | 17.059999 | 17.85 | 1,965,900 | 17.85 |
ZIP
|
2022-05-11
| 17.610001 | 18.309999 | 16.41 | 16.49 | 1,466,500 | 16.49 |
ZIP
|
2022-05-12
| 16.91 | 19.48 | 16.27 | 18.879999 | 2,025,200 | 18.879999 |
ZIP
|
2022-05-13
| 18.98 | 20.834999 | 18.9 | 20.35 | 1,079,500 | 20.35 |
ZIP
|
2022-05-16
| 20.110001 | 20.76 | 19.559999 | 19.58 | 640,000 | 19.58 |
ZIP
|
2022-05-17
| 19.91 | 20.629999 | 19.83 | 19.879999 | 876,700 | 19.879999 |
ZIP
|
2022-05-18
| 19.57 | 20.030001 | 18.530001 | 18.66 | 718,000 | 18.66 |
ZIP
|
2022-05-19
| 18.74 | 18.83 | 18 | 18.6 | 1,048,100 | 18.6 |
ZIP
|
2022-05-20
| 18.82 | 18.82 | 17.65 | 18.139999 | 751,500 | 18.139999 |
ZIP
|
2022-05-23
| 18.16 | 18.41 | 17.219999 | 17.639999 | 795,100 | 17.639999 |
ZIP
|
2022-05-24
| 17.200001 | 17.360001 | 15.85 | 16.09 | 719,400 | 16.09 |
ZIP
|
2022-05-25
| 15.87 | 16.540001 | 15.72 | 16.18 | 742,900 | 16.18 |
ZIP
|
2022-05-26
| 16.155001 | 17.530001 | 16.129999 | 17.18 | 744,600 | 17.18 |
ZIP
|
2022-05-27
| 17.309999 | 18.219999 | 17.26 | 18.049999 | 543,800 | 18.049999 |
ZIP
|
2022-05-31
| 17.969999 | 18.290001 | 17.629999 | 17.959999 | 1,008,600 | 17.959999 |
ZIP
|
2022-06-01
| 18.110001 | 18.66 | 17.709999 | 18.17 | 868,300 | 18.17 |
ZIP
|
2022-06-02
| 18.280001 | 19.92 | 18.268 | 19.43 | 577,900 | 19.43 |
ZIP
|
2022-06-03
| 18.969999 | 19.535 | 18.610001 | 18.700001 | 435,100 | 18.700001 |
ZIP
|
2022-06-06
| 19.309999 | 20.129999 | 19.075001 | 19.6 | 1,331,900 | 19.6 |
ZIP
|
2022-06-07
| 19.16 | 19.879999 | 18.440001 | 18.870001 | 999,800 | 18.870001 |
ZIP
|
2022-06-08
| 18.67 | 19.4 | 18.540001 | 18.799999 | 687,400 | 18.799999 |
ZIP
|
2022-06-09
| 18.75 | 19.1 | 18.139999 | 18.18 | 685,900 | 18.18 |
ZIP
|
2022-06-10
| 17.799999 | 17.969999 | 17.01 | 17.059999 | 683,800 | 17.059999 |
ZIP
|
2022-06-13
| 16.309999 | 16.74 | 15.64 | 15.69 | 718,900 | 15.69 |
ZIP
|
2022-06-14
| 15.84 | 15.92 | 15.14 | 15.35 | 1,055,000 | 15.35 |
ZIP
|
2022-06-15
| 15.43 | 16.245001 | 15.4 | 15.96 | 2,520,200 | 15.96 |
ZIP
|
2022-06-16
| 15.11 | 15.45 | 14.9 | 15.31 | 1,253,800 | 15.31 |
ZIP
|
2022-06-17
| 15.76 | 17.780001 | 15.76 | 17.040001 | 2,005,300 | 17.040001 |
ZIP
|
2022-06-21
| 17.17 | 17.73 | 16.719999 | 16.790001 | 1,118,000 | 16.790001 |
ZIP
|
2022-06-22
| 16.5 | 17.040001 | 15.95 | 15.99 | 1,599,400 | 15.99 |
ZIP
|
2022-06-23
| 15.96 | 16.468 | 15.59 | 15.98 | 1,510,700 | 15.98 |
ZIP
|
2022-06-24
| 16.09 | 17.24 | 15.72 | 15.74 | 10,678,600 | 15.74 |
ZIP
|
2022-06-27
| 15.87 | 16.665001 | 15.825 | 16.290001 | 1,729,400 | 16.290001 |
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.