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
|
2022-06-28
| 16.18 | 16.48 | 15.67 | 15.78 | 1,239,100 | 15.78 |
ZIP
|
2022-06-29
| 15.64 | 15.64 | 14.4 | 14.56 | 1,211,400 | 14.56 |
ZIP
|
2022-06-30
| 14.23 | 14.9 | 13.78 | 14.82 | 1,480,900 | 14.82 |
ZIP
|
2022-07-01
| 14.78 | 15.025 | 14.26 | 14.98 | 820,200 | 14.98 |
ZIP
|
2022-07-05
| 14.84 | 16.15 | 14.6 | 16.15 | 1,110,500 | 16.15 |
ZIP
|
2022-07-06
| 16.139999 | 16.32 | 15.81 | 15.95 | 744,500 | 15.95 |
ZIP
|
2022-07-07
| 16.01 | 16.764999 | 15.935 | 16.68 | 574,700 | 16.68 |
ZIP
|
2022-07-08
| 16.440001 | 16.799999 | 16.190001 | 16.51 | 689,600 | 16.51 |
ZIP
|
2022-07-11
| 16.4 | 16.4 | 15.79 | 15.98 | 491,800 | 15.98 |
ZIP
|
2022-07-12
| 16.139999 | 16.66 | 15.94 | 16.17 | 528,900 | 16.17 |
ZIP
|
2022-07-13
| 15.85 | 16.66 | 15.44 | 16.34 | 572,300 | 16.34 |
ZIP
|
2022-07-14
| 16.18 | 16.280001 | 15.87 | 16.1 | 469,700 | 16.1 |
ZIP
|
2022-07-15
| 16.42 | 16.844999 | 16.23 | 16.690001 | 662,300 | 16.690001 |
ZIP
|
2022-07-18
| 17 | 17.26 | 16.26 | 16.41 | 720,700 | 16.41 |
ZIP
|
2022-07-19
| 16.77 | 17.004999 | 16.450001 | 16.780001 | 481,800 | 16.780001 |
ZIP
|
2022-07-20
| 16.879999 | 17.93 | 16.879999 | 17.73 | 443,300 | 17.73 |
ZIP
|
2022-07-21
| 17.59 | 18.07 | 17.360001 | 18.07 | 500,600 | 18.07 |
ZIP
|
2022-07-22
| 17.82 | 17.98 | 16.82 | 16.98 | 604,100 | 16.98 |
ZIP
|
2022-07-25
| 17 | 17.059999 | 16.625 | 16.92 | 460,700 | 16.92 |
ZIP
|
2022-07-26
| 16.780001 | 16.780001 | 16.309999 | 16.459999 | 488,100 | 16.459999 |
ZIP
|
2022-07-27
| 16.85 | 17.26 | 16.809999 | 17.209999 | 378,900 | 17.209999 |
ZIP
|
2022-07-28
| 17.280001 | 17.6 | 16.98 | 17.48 | 334,100 | 17.48 |
ZIP
|
2022-07-29
| 17.309999 | 17.690001 | 17.120001 | 17.530001 | 432,600 | 17.530001 |
ZIP
|
2022-08-01
| 17.209999 | 17.74 | 16.67 | 17.5 | 602,700 | 17.5 |
ZIP
|
2022-08-02
| 17.16 | 17.860001 | 16.99 | 17.530001 | 489,300 | 17.530001 |
ZIP
|
2022-08-03
| 17.629999 | 18.469999 | 17.450001 | 18.370001 | 789,500 | 18.370001 |
ZIP
|
2022-08-04
| 18.57 | 18.84 | 18.190001 | 18.43 | 482,700 | 18.43 |
ZIP
|
2022-08-05
| 18.120001 | 19.049999 | 18.120001 | 18.98 | 635,200 | 18.98 |
ZIP
|
2022-08-08
| 19.16 | 20.129999 | 19.16 | 20.110001 | 986,700 | 20.110001 |
ZIP
|
2022-08-09
| 20.02 | 20.09 | 19.290001 | 19.549999 | 764,400 | 19.549999 |
ZIP
|
2022-08-10
| 20.09 | 20.4 | 19.98 | 20.139999 | 650,000 | 20.139999 |
ZIP
|
2022-08-11
| 20.42 | 20.709999 | 20 | 20.27 | 527,800 | 20.27 |
ZIP
|
2022-08-12
| 20.65 | 21.08 | 20.370001 | 21.030001 | 663,600 | 21.030001 |
ZIP
|
2022-08-15
| 21.1 | 21.610001 | 20.690001 | 20.969999 | 1,199,600 | 20.969999 |
ZIP
|
2022-08-16
| 18.5 | 20.18 | 18.469999 | 19.83 | 2,340,400 | 19.83 |
ZIP
|
2022-08-17
| 19.4 | 19.415001 | 17.84 | 18.18 | 1,449,000 | 18.18 |
ZIP
|
2022-08-18
| 18.01 | 18.24 | 17.450001 | 17.51 | 923,100 | 17.51 |
ZIP
|
2022-08-19
| 17.23 | 17.23 | 16.459999 | 16.48 | 1,237,200 | 16.48 |
ZIP
|
2022-08-22
| 16.190001 | 16.309999 | 15.86 | 16.27 | 823,100 | 16.27 |
ZIP
|
2022-08-23
| 16.190001 | 16.549999 | 16.150999 | 16.209999 | 458,100 | 16.209999 |
ZIP
|
2022-08-24
| 16.26 | 16.639999 | 16.190001 | 16.309999 | 507,600 | 16.309999 |
ZIP
|
2022-08-25
| 16.49 | 17.219999 | 16.32 | 16.969999 | 694,800 | 16.969999 |
ZIP
|
2022-08-26
| 16.959999 | 17.059999 | 16.34 | 16.440001 | 798,000 | 16.440001 |
ZIP
|
2022-08-29
| 16.209999 | 16.76 | 16.200001 | 16.540001 | 967,600 | 16.540001 |
ZIP
|
2022-08-30
| 16.65 | 17 | 16.65 | 16.879999 | 611,800 | 16.879999 |
ZIP
|
2022-08-31
| 17.059999 | 17.23 | 16.67 | 16.68 | 430,900 | 16.68 |
ZIP
|
2022-09-01
| 16.620001 | 16.67 | 16.129999 | 16.530001 | 655,400 | 16.530001 |
ZIP
|
2022-09-02
| 16.91 | 17.379999 | 16.5 | 16.85 | 640,900 | 16.85 |
ZIP
|
2022-09-06
| 16.93 | 17.76 | 16.889999 | 17.440001 | 771,500 | 17.440001 |
ZIP
|
2022-09-07
| 17.299999 | 17.940001 | 17.24 | 17.68 | 856,700 | 17.68 |
ZIP
|
2022-09-08
| 17.440001 | 18.75 | 17.440001 | 18.68 | 1,017,000 | 18.68 |
ZIP
|
2022-09-09
| 18.690001 | 19.870001 | 18.690001 | 19.73 | 1,278,200 | 19.73 |
ZIP
|
2022-09-12
| 19.870001 | 20.139999 | 19.559999 | 20.120001 | 931,200 | 20.120001 |
ZIP
|
2022-09-13
| 19.120001 | 19.455 | 18.530001 | 18.74 | 824,800 | 18.74 |
ZIP
|
2022-09-14
| 18.76 | 19.32 | 18.58 | 19.120001 | 1,002,300 | 19.120001 |
ZIP
|
2022-09-15
| 18.809999 | 19.49 | 18.73 | 18.77 | 860,500 | 18.77 |
ZIP
|
2022-09-16
| 18.4 | 18.690001 | 17.861 | 17.879999 | 3,373,600 | 17.879999 |
ZIP
|
2022-09-19
| 17.67 | 18.07 | 16.969999 | 17.65 | 860,600 | 17.65 |
ZIP
|
2022-09-20
| 17.299999 | 18.1 | 17.09 | 17.1 | 909,500 | 17.1 |
ZIP
|
2022-09-21
| 17.16 | 17.639999 | 16.940001 | 16.950001 | 883,800 | 16.950001 |
ZIP
|
2022-09-22
| 16.74 | 16.91 | 14.99 | 15.35 | 942,200 | 15.35 |
ZIP
|
2022-09-23
| 15.07 | 15.9 | 14.93 | 15.81 | 1,006,100 | 15.81 |
ZIP
|
2022-09-26
| 15.77 | 16.24 | 15.54 | 15.55 | 676,400 | 15.55 |
ZIP
|
2022-09-27
| 15.93 | 16.344999 | 15.61 | 15.96 | 608,100 | 15.96 |
ZIP
|
2022-09-28
| 16.059999 | 16.85 | 16.059999 | 16.68 | 418,000 | 16.68 |
ZIP
|
2022-09-29
| 16.32 | 16.43 | 16.040001 | 16.41 | 387,800 | 16.41 |
ZIP
|
2022-09-30
| 16.48 | 16.99 | 16.379999 | 16.5 | 418,500 | 16.5 |
ZIP
|
2022-10-03
| 16.65 | 17.27 | 16.559999 | 17.01 | 741,700 | 17.01 |
ZIP
|
2022-10-04
| 17.15 | 17.790001 | 16.969999 | 17.790001 | 1,096,100 | 17.790001 |
ZIP
|
2022-10-05
| 17.48 | 18.190001 | 17.110001 | 17.67 | 535,900 | 17.67 |
ZIP
|
2022-10-06
| 17.57 | 18.030001 | 17.32 | 17.799999 | 366,200 | 17.799999 |
ZIP
|
2022-10-07
| 17.379999 | 17.440001 | 16.700001 | 16.91 | 495,400 | 16.91 |
ZIP
|
2022-10-10
| 17.030001 | 17.17 | 16.719999 | 17.02 | 361,600 | 17.02 |
ZIP
|
2022-10-11
| 16.879999 | 16.879999 | 15.63 | 16.33 | 495,100 | 16.33 |
ZIP
|
2022-10-12
| 16.41 | 16.584999 | 16.08 | 16.200001 | 404,800 | 16.200001 |
ZIP
|
2022-10-13
| 15.71 | 16.790001 | 15.28 | 16.700001 | 569,900 | 16.700001 |
ZIP
|
2022-10-14
| 16.889999 | 17.08 | 15.56 | 15.59 | 403,100 | 15.59 |
ZIP
|
2022-10-17
| 15.9 | 17.190001 | 15.8 | 17.16 | 505,300 | 17.16 |
ZIP
|
2022-10-18
| 17.690001 | 17.93 | 17.4 | 17.65 | 442,400 | 17.65 |
ZIP
|
2022-10-19
| 17.459999 | 17.940001 | 17.309999 | 17.59 | 382,200 | 17.59 |
ZIP
|
2022-10-20
| 17.719999 | 18.52 | 17.209999 | 17.33 | 537,300 | 17.33 |
ZIP
|
2022-10-21
| 17.23 | 17.58 | 16.42 | 17.469999 | 579,300 | 17.469999 |
ZIP
|
2022-10-24
| 17.57 | 17.790001 | 16.82 | 16.879999 | 586,500 | 16.879999 |
ZIP
|
2022-10-25
| 16.85 | 18.610001 | 16.85 | 18.120001 | 612,000 | 18.120001 |
ZIP
|
2022-10-26
| 17.98 | 18.57 | 17.559999 | 17.629999 | 616,100 | 17.629999 |
ZIP
|
2022-10-27
| 17.629999 | 17.860001 | 16.91 | 16.98 | 736,000 | 16.98 |
ZIP
|
2022-10-28
| 17 | 17.485001 | 16.82 | 17.370001 | 897,900 | 17.370001 |
ZIP
|
2022-10-31
| 17.43 | 17.690001 | 16.66 | 16.77 | 1,550,600 | 16.77 |
ZIP
|
2022-11-01
| 17.129999 | 17.51 | 16.879999 | 17.15 | 864,400 | 17.15 |
ZIP
|
2022-11-02
| 17.190001 | 17.190001 | 16 | 16.01 | 533,400 | 16.01 |
ZIP
|
2022-11-03
| 15.76 | 16.4 | 15.76 | 15.94 | 353,700 | 15.94 |
ZIP
|
2022-11-04
| 15.89 | 16.280001 | 15.1 | 15.61 | 728,200 | 15.61 |
ZIP
|
2022-11-07
| 15.6 | 15.68 | 14.95 | 15.09 | 622,700 | 15.09 |
ZIP
|
2022-11-08
| 15.12 | 15.37 | 14.59 | 14.8 | 958,400 | 14.8 |
ZIP
|
2022-11-09
| 14.7 | 14.79 | 14.32 | 14.57 | 1,239,200 | 14.57 |
ZIP
|
2022-11-10
| 17 | 17.33 | 15.67 | 16.959999 | 2,558,900 | 16.959999 |
ZIP
|
2022-11-11
| 16.799999 | 17.440001 | 16.65 | 17.190001 | 1,033,800 | 17.190001 |
ZIP
|
2022-11-14
| 16.879999 | 17.08 | 16.09 | 16.139999 | 785,000 | 16.139999 |
ZIP
|
2022-11-15
| 16.51 | 17.375 | 16.43 | 16.84 | 961,800 | 16.84 |
ZIP
|
2022-11-16
| 16.540001 | 16.85 | 16.4 | 16.52 | 463,700 | 16.52 |
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.