symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-16 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
⌀ |
|---|---|---|---|---|---|---|---|
ZZZ
|
2025-02-18
| 27.76 | 27.82 | 27.742001 | 27.742001 | 1,067 | 27.719934 |
ZZZ
|
2025-02-19
| 27.870001 | 28.07 | 27.870001 | 28.07 | 523 | 28.047672 |
ZZZ
|
2025-02-20
| 27.51 | 27.940001 | 27.51 | 27.940001 | 641 | 27.917776 |
ZZZ
|
2025-02-21
| 27.469999 | 27.49 | 27.409401 | 27.409401 | 2,143 | 27.387598 |
ZZZ
|
2025-02-24
| 27.41 | 27.41 | 27.254999 | 27.255301 | 2,395 | 27.233622 |
ZZZ
|
2025-02-25
| 26.51 | 26.875 | 26.51 | 26.639999 | 2,388 | 26.618809 |
ZZZ
|
2025-02-26
| 26.09 | 26.870001 | 26.09 | 26.379999 | 1,244 | 26.359016 |
ZZZ
|
2025-02-27
| 26.42 | 26.620001 | 26.091999 | 26.091999 | 425 | 26.071245 |
ZZZ
|
2025-02-28
| 25.01 | 26.488001 | 25.01 | 26.488001 | 1,508 | 26.466932 |
ZZZ
|
2025-03-03
| 26.889999 | 26.9 | 26.2321 | 26.2321 | 1,745 | 26.211233 |
ZZZ
|
2025-03-04
| 25.9 | 26.0611 | 25.625 | 26.0611 | 1,174 | 26.040371 |
ZZZ
|
2025-03-05
| 26.66 | 26.66 | 26.040001 | 26.607401 | 1,762 | 26.586237 |
ZZZ
|
2025-03-06
| 26.35 | 26.35 | 26.02 | 26.02 | 566 | 25.999304 |
ZZZ
|
2025-03-07
| 26.41 | 26.41 | 25.950001 | 25.950001 | 565 | 25.929359 |
ZZZ
|
2025-03-10
| 25.120001 | 25.120001 | 24.823999 | 24.823999 | 1,076 | 24.804255 |
ZZZ
|
2025-03-11
| 24.68 | 25 | 24.68 | 25 | 2,122 | 24.980114 |
ZZZ
|
2025-03-12
| 25.25 | 25.25 | 24.91 | 25 | 1,046 | 24.980114 |
ZZZ
|
2025-03-13
| 25 | 25.030001 | 24.6 | 24.611601 | 852 | 24.592024 |
ZZZ
|
2025-03-14
| 25.290001 | 25.290001 | 25.290001 | 25.290001 | 678 | 25.269884 |
ZZZ
|
2025-03-17
| 24.889999 | 25.389999 | 24.889999 | 25.389999 | 1,109 | 25.369804 |
ZZZ
|
2025-03-18
| 24.91 | 25.07 | 24.91 | 25.030001 | 2,097 | 25.010092 |
ZZZ
|
2025-03-19
| 24.98 | 25.66 | 24.98 | 25.469999 | 1,248 | 25.449739 |
ZZZ
|
2025-03-20
| 25.5 | 25.52 | 25.5 | 25.52 | 405 | 25.499701 |
ZZZ
|
2025-03-21
| 25.4172 | 25.4172 | 25.4172 | 25.4172 | 232 | 25.396982 |
ZZZ
|
2025-03-24
| 26.127399 | 26.127399 | 26.127399 | 26.127399 | 198 | 26.106617 |
ZZZ
|
2025-03-25
| 26.15 | 26.15 | 26.120001 | 26.139999 | 1,388 | 26.119207 |
ZZZ
|
2025-03-26
| 25.84 | 25.879999 | 25.84 | 25.879999 | 599 | 25.859413 |
ZZZ
|
2025-03-27
| 25.559999 | 25.860001 | 25.559999 | 25.860001 | 751 | 25.839432 |
ZZZ
|
2025-03-28
| 25.610001 | 25.610001 | 25.0762 | 25.0762 | 793 | 25.056253 |
ZZZ
|
2025-03-31
| 24.879999 | 25.41 | 24.879999 | 24.969999 | 5,894 | 24.950138 |
ZZZ
|
2025-04-01
| 25.110001 | 25.4 | 25.110001 | 25.26 | 520 | 25.239908 |
ZZZ
|
2025-04-02
| 25.5 | 25.540001 | 25.5 | 25.540001 | 492 | 25.519686 |
ZZZ
|
2025-04-03
| 24.530001 | 24.530001 | 24.200001 | 24.200001 | 3,433 | 24.180752 |
ZZZ
|
2025-04-04
| 24.190001 | 24.190001 | 23.3687 | 23.3687 | 1,526 | 23.350113 |
ZZZ
|
2025-04-07
| 21.92 | 23.08 | 21.92 | 22.940001 | 3,674 | 22.921753 |
ZZZ
|
2025-04-08
| 22.167601 | 23.240101 | 22.167601 | 22.35 | 1,353 | 22.332222 |
ZZZ
|
2025-04-09
| 22.67 | 24.51 | 22.48 | 24.51 | 703 | 24.490505 |
ZZZ
|
2025-04-10
| 24.65 | 24.65 | 23.08 | 23.6427 | 872 | 23.623894 |
ZZZ
|
2025-04-11
| 24.3062 | 24.3062 | 24.3062 | 24.3062 | 477 | 24.286867 |
ZZZ
|
2025-04-14
| 24.635099 | 24.635099 | 24.532301 | 24.532301 | 375 | 24.512787 |
ZZZ
|
2025-04-15
| 24.639999 | 24.639999 | 24.423 | 24.423 | 1,401 | 24.403574 |
ZZZ
|
2025-04-16
| 24.190001 | 24.290001 | 23.959999 | 24.0441 | 1,027 | 24.024975 |
ZZZ
|
2025-04-17
| 24.1 | 24.26 | 24.0993 | 24.0993 | 437 | 24.080132 |
ZZZ
|
2025-04-21
| 24.01 | 24.01 | 23.894699 | 23.894699 | 848 | 23.875692 |
ZZZ
|
2025-04-22
| 23.67 | 24.65 | 23.67 | 24.549999 | 1,210 | 24.530472 |
ZZZ
|
2025-04-23
| 25.360001 | 25.360001 | 25.1359 | 25.1359 | 470 | 25.115908 |
ZZZ
|
2025-04-24
| 25.4 | 25.4807 | 25.4 | 25.4807 | 461 | 25.460432 |
ZZZ
|
2025-04-25
| 25.620001 | 25.7388 | 25.620001 | 25.7388 | 7,676 | 25.718327 |
ZZZ
|
2025-04-28
| 25.67 | 25.733999 | 25.48 | 25.733999 | 2,529 | 25.71353 |
ZZZ
|
2025-04-29
| 25.77 | 25.860001 | 25.690001 | 25.8556 | 5,912 | 25.835033 |
ZZZ
|
2025-04-30
| 25.5732 | 25.66 | 25.559999 | 25.66 | 697 | 25.639589 |
ZZZ
|
2025-05-01
| 26.32 | 26.32 | 26.083 | 26.083 | 1,139 | 26.062254 |
ZZZ
|
2025-05-02
| 26.4408 | 26.48 | 26.4408 | 26.48 | 351 | 26.458937 |
ZZZ
|
2025-05-05
| 26.17 | 26.17 | 26.17 | 26.17 | 324 | 26.149183 |
ZZZ
|
2025-05-06
| 26 | 26 | 25.996599 | 25.996599 | 534 | 25.975922 |
ZZZ
|
2025-05-07
| 26.040001 | 26.040001 | 26.040001 | 26.040001 | 453 | 26.019289 |
ZZZ
|
2025-05-08
| 26.455 | 26.700001 | 26.455 | 26.700001 | 265 | 26.678762 |
ZZZ
|
2025-05-09
| 27.35 | 27.35 | 26.610001 | 26.610001 | 1,037 | 26.588835 |
ZZZ
|
2025-05-12
| 27.207199 | 27.207199 | 26.709999 | 26.709999 | 727 | 26.688753 |
ZZZ
|
2025-05-13
| 27.370001 | 27.576799 | 27.370001 | 27.576799 | 1,804 | 27.554865 |
ZZZ
|
2025-05-14
| 27.440001 | 27.48 | 27.389999 | 27.389999 | 399 | 27.368214 |
ZZZ
|
2025-05-15
| 27.41 | 27.68 | 27.35 | 27.68 | 2,750 | 27.657984 |
ZZZ
|
2025-05-16
| 28.24 | 28.24 | 27.718399 | 27.879999 | 725 | 27.857822 |
ZZZ
|
2025-05-19
| 27.799601 | 27.82 | 27.780001 | 27.780001 | 1,508 | 27.757904 |
ZZZ
|
2025-05-20
| 27.819599 | 27.819599 | 27.809999 | 27.809999 | 1,015 | 27.787878 |
ZZZ
|
2025-05-21
| 28.031601 | 28.110001 | 27.57 | 27.6 | 2,053 | 27.578047 |
ZZZ
|
2025-05-22
| 27.870001 | 28.030001 | 27.863501 | 27.863501 | 611 | 27.841337 |
ZZZ
|
2025-05-23
| 27.549999 | 27.549999 | 27.450001 | 27.450001 | 206 | 27.428165 |
ZZZ
|
2025-05-27
| 28.09 | 28.09 | 28.0497 | 28.0497 | 1,138 | 28.027388 |
ZZZ
|
2025-05-28
| 27.85 | 27.85 | 27.620001 | 27.620001 | 685 | 27.598032 |
ZZZ
|
2025-05-29
| 27.620001 | 27.620001 | 27.620001 | 27.620001 | 349 | 27.598032 |
ZZZ
|
2025-05-30
| 27.52 | 27.52 | 27.52 | 27.52 | 141 | 27.49811 |
ZZZ
|
2025-06-02
| 27.610001 | 27.610001 | 27.610001 | 27.610001 | 351 | 27.588039 |
ZZZ
|
2025-06-03
| 27.82 | 27.964701 | 27.780001 | 27.964701 | 754 | 27.942457 |
ZZZ
|
2025-06-04
| 27.93 | 27.9597 | 27.8829 | 27.8829 | 1,028 | 27.860722 |
ZZZ
|
2025-06-05
| 27.544399 | 27.544399 | 27.544399 | 27.544399 | 111 | 27.52249 |
ZZZ
|
2025-06-06
| 27.799999 | 28 | 27.799999 | 27.942301 | 929 | 27.920074 |
ZZZ
|
2025-06-09
| 28.16 | 28.2533 | 28.16 | 28.2533 | 589 | 28.230825 |
ZZZ
|
2025-06-10
| 28.32 | 28.32 | 28.32 | 28.32 | 328 | 28.297474 |
ZZZ
|
2025-06-11
| 28.299601 | 28.299601 | 28.299601 | 28.299601 | 224 | 28.27709 |
ZZZ
|
2025-06-12
| 28.219999 | 28.25 | 28.219999 | 28.2383 | 755 | 28.215839 |
ZZZ
|
2025-06-13
| 28.049999 | 28.049999 | 27.8799 | 27.8799 | 1,238 | 27.857723 |
ZZZ
|
2025-06-16
| 28.2705 | 28.2705 | 28.23 | 28.23 | 201 | 28.207544 |
ZZZ
|
2025-06-17
| 28.059999 | 28.060101 | 27.8899 | 27.8899 | 323 | 27.867716 |
ZZZ
|
2025-06-18
| 27.51 | 27.709999 | 27.51 | 27.709999 | 330 | 27.687958 |
ZZZ
|
2025-06-20
| 27.887199 | 27.887199 | 27.887199 | 27.887199 | 49 | 27.865017 |
ZZZ
|
2025-06-23
| 27.65 | 27.809999 | 27.5 | 27.809999 | 2,287 | 27.787878 |
ZZZ
|
2025-06-24
| 27.872 | 28.339899 | 27.872 | 28.200001 | 6,204 | 28.17757 |
ZZZ
|
2025-06-25
| 28.35 | 28.35 | 28.35 | 28.35 | 46 | 28.32745 |
ZZZ
|
2025-06-26
| 26.389999 | 28.389999 | 26.379999 | 28.389999 | 5,432 | 28.367416 |
ZZZ
|
2025-06-27
| 28.68 | 28.700001 | 28.200001 | 28.4 | 997 | 28.4 |
ZZZ
|
2025-06-30
| 29.360001 | 29.360001 | 28.635 | 28.635 | 5,951 | 28.635 |
ZZZ
|
2025-07-01
| 28.695 | 29.24 | 28.58 | 28.646799 | 4,810 | 28.646799 |
ZZZ
|
2025-07-02
| 28.860001 | 29.022499 | 28.860001 | 29.022499 | 1,189 | 29.022499 |
ZZZ
|
2025-07-03
| 29.190001 | 29.190001 | 29.1838 | 29.1838 | 364 | 29.1838 |
ZZZ
|
2025-07-07
| 28.450001 | 28.799999 | 28.450001 | 28.799999 | 405 | 28.799999 |
ZZZ
|
2025-07-08
| 28.41 | 28.950001 | 28.41 | 28.84 | 888 | 28.84 |
ZZZ
|
2025-07-09
| 28.540001 | 29.2596 | 28.540001 | 29.2596 | 999 | 29.2596 |
ZZZ
|
2025-07-10
| 29.32 | 29.32 | 29.32 | 29.32 | 517 | 29.32 |
ZZZ
|
2025-07-11
| 29.5 | 29.540001 | 29.5 | 29.540001 | 498 | 29.540001 |
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.