symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-10 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
|
2022-06-08
| 41 | 42.439999 | 40.84 | 41.009998 | 3,137,900 | 41.009998 |
Z
|
2022-06-09
| 40.32 | 40.490002 | 36.779999 | 37.150002 | 5,564,100 | 37.150002 |
Z
|
2022-06-10
| 36.639999 | 37.650002 | 35.09 | 35.439999 | 4,473,200 | 35.439999 |
Z
|
2022-06-13
| 34.09 | 34.400002 | 31.950001 | 32.259998 | 5,581,800 | 32.259998 |
Z
|
2022-06-14
| 32.52 | 33.189999 | 30.040001 | 30.190001 | 6,452,400 | 30.190001 |
Z
|
2022-06-15
| 30.549999 | 32.009998 | 30.18 | 31.530001 | 5,200,600 | 31.530001 |
Z
|
2022-06-16
| 30.049999 | 30.440001 | 28.610001 | 28.780001 | 4,882,600 | 28.780001 |
Z
|
2022-06-17
| 29.110001 | 29.889999 | 28.76 | 29.27 | 4,896,700 | 29.27 |
Z
|
2022-06-21
| 29.99 | 31.110001 | 29.73 | 30.040001 | 4,408,900 | 30.040001 |
Z
|
2022-06-22
| 29.25 | 31.969999 | 29.23 | 31.379999 | 3,632,800 | 31.379999 |
Z
|
2022-06-23
| 32.189999 | 34.23 | 31.610001 | 34.139999 | 4,927,500 | 34.139999 |
Z
|
2022-06-24
| 34.490002 | 35.599998 | 33.939999 | 35.459999 | 7,421,300 | 35.459999 |
Z
|
2022-06-27
| 35.639999 | 36.34 | 33.84 | 34.009998 | 4,466,100 | 34.009998 |
Z
|
2022-06-28
| 34.110001 | 34.735001 | 32.66 | 33.130001 | 2,757,400 | 33.130001 |
Z
|
2022-06-29
| 32.939999 | 33.32 | 32.220001 | 32.759998 | 2,446,700 | 32.759998 |
Z
|
2022-06-30
| 32.349998 | 32.509998 | 30.969999 | 31.75 | 3,145,800 | 31.75 |
Z
|
2022-07-01
| 32.040001 | 34 | 31.9 | 33.669998 | 3,027,100 | 33.669998 |
Z
|
2022-07-05
| 32.93 | 35.195 | 32.150002 | 35.07 | 3,509,900 | 35.07 |
Z
|
2022-07-06
| 35.32 | 36.349998 | 34.48 | 34.759998 | 2,993,800 | 34.759998 |
Z
|
2022-07-07
| 34.639999 | 35.700001 | 34.32 | 35.619999 | 2,591,500 | 35.619999 |
Z
|
2022-07-08
| 34.950001 | 36.220001 | 34.310001 | 35.139999 | 4,015,900 | 35.139999 |
Z
|
2022-07-11
| 35.279999 | 35.32 | 33.330002 | 33.470001 | 2,365,500 | 33.470001 |
Z
|
2022-07-12
| 33.639999 | 34.52 | 33.540001 | 34.290001 | 1,825,700 | 34.290001 |
Z
|
2022-07-13
| 33.209999 | 33.860001 | 32.529999 | 33.349998 | 2,621,500 | 33.349998 |
Z
|
2022-07-14
| 32.990002 | 33.98 | 32.880001 | 33.669998 | 2,002,900 | 33.669998 |
Z
|
2022-07-15
| 33.93 | 34.709 | 33.509998 | 34.509998 | 3,512,000 | 34.509998 |
Z
|
2022-07-18
| 35.27 | 35.91 | 34.09 | 34.200001 | 2,643,800 | 34.200001 |
Z
|
2022-07-19
| 35.130001 | 36.799999 | 34.942001 | 36.540001 | 3,102,500 | 36.540001 |
Z
|
2022-07-20
| 36.790001 | 37.740002 | 36.25 | 36.889999 | 3,432,000 | 36.889999 |
Z
|
2022-07-21
| 36.560001 | 37.360001 | 35.209999 | 37.310001 | 4,091,900 | 37.310001 |
Z
|
2022-07-22
| 37.189999 | 38.244999 | 36.009998 | 36.209999 | 2,763,400 | 36.209999 |
Z
|
2022-07-25
| 36.200001 | 36.200001 | 35 | 35.709999 | 3,120,400 | 35.709999 |
Z
|
2022-07-26
| 35.400002 | 35.400002 | 33.720001 | 33.720001 | 2,461,200 | 33.720001 |
Z
|
2022-07-27
| 34.610001 | 35.869999 | 33.575001 | 35.779999 | 3,114,300 | 35.779999 |
Z
|
2022-07-28
| 36.060001 | 36.799999 | 34.139999 | 34.689999 | 3,048,200 | 34.689999 |
Z
|
2022-07-29
| 34.689999 | 34.970001 | 33.799999 | 34.880001 | 3,271,400 | 34.880001 |
Z
|
2022-08-01
| 34.52 | 35.981998 | 33.700001 | 35.279999 | 3,266,300 | 35.279999 |
Z
|
2022-08-02
| 34.709999 | 36.619999 | 34.639999 | 36.349998 | 2,611,900 | 36.349998 |
Z
|
2022-08-03
| 36.740002 | 38.389999 | 36.25 | 37.439999 | 3,274,700 | 37.439999 |
Z
|
2022-08-04
| 37.23 | 37.68 | 36.400002 | 37.66 | 4,147,600 | 37.66 |
Z
|
2022-08-05
| 34 | 37.130001 | 33.619999 | 37.060001 | 7,133,300 | 37.060001 |
Z
|
2022-08-08
| 37.490002 | 39.830002 | 37.490002 | 38.779999 | 5,421,400 | 38.779999 |
Z
|
2022-08-09
| 38.07 | 38.16 | 35.976002 | 36.25 | 4,052,200 | 36.25 |
Z
|
2022-08-10
| 37.639999 | 39.740002 | 37.610001 | 39.27 | 7,275,200 | 39.27 |
Z
|
2022-08-11
| 39.93 | 40.290001 | 38.02 | 38.490002 | 4,428,800 | 38.490002 |
Z
|
2022-08-12
| 39.34 | 39.810001 | 38.689999 | 39.630001 | 2,737,500 | 39.630001 |
Z
|
2022-08-15
| 39.290001 | 39.990002 | 38.599998 | 39.060001 | 2,262,700 | 39.060001 |
Z
|
2022-08-16
| 38.994999 | 39.25 | 37.439999 | 38.25 | 2,059,300 | 38.25 |
Z
|
2022-08-17
| 37.5 | 37.82 | 35.830002 | 35.860001 | 3,675,900 | 35.860001 |
Z
|
2022-08-18
| 35.77 | 36.360001 | 35.16 | 35.720001 | 2,847,200 | 35.720001 |
Z
|
2022-08-19
| 34.939999 | 35.459999 | 33.43 | 33.619999 | 3,264,100 | 33.619999 |
Z
|
2022-08-22
| 32.689999 | 33.25 | 32.525002 | 32.639999 | 3,331,800 | 32.639999 |
Z
|
2022-08-23
| 32.82 | 33.669998 | 32.66 | 33.43 | 3,913,100 | 33.43 |
Z
|
2022-08-24
| 33.59 | 34.970001 | 33.327 | 34.389999 | 2,498,600 | 34.389999 |
Z
|
2022-08-25
| 34.939999 | 35.790001 | 34.529999 | 35.75 | 2,424,300 | 35.75 |
Z
|
2022-08-26
| 35.970001 | 36.359001 | 34.049999 | 34.060001 | 3,116,500 | 34.060001 |
Z
|
2022-08-29
| 33.889999 | 34.880001 | 33.419998 | 33.419998 | 2,606,400 | 33.419998 |
Z
|
2022-08-30
| 33.93 | 34.59 | 33.349998 | 33.68 | 3,535,100 | 33.68 |
Z
|
2022-08-31
| 34.279999 | 34.759998 | 33.290001 | 33.459999 | 2,838,900 | 33.459999 |
Z
|
2022-09-01
| 33 | 34.439999 | 32.316002 | 34.369999 | 5,601,600 | 34.369999 |
Z
|
2022-09-02
| 34.93 | 34.93 | 33.529999 | 34.049999 | 5,128,400 | 34.049999 |
Z
|
2022-09-06
| 34.43 | 34.939999 | 33.330002 | 33.5 | 5,500,700 | 33.5 |
Z
|
2022-09-07
| 33.380001 | 35.23 | 33.380001 | 35.220001 | 4,067,500 | 35.220001 |
Z
|
2022-09-08
| 35.09 | 38.189999 | 34.709999 | 37.369999 | 6,589,500 | 37.369999 |
Z
|
2022-09-09
| 37.549999 | 38.398998 | 37.150002 | 37.884998 | 2,266,800 | 37.884998 |
Z
|
2022-09-12
| 37.860001 | 38.240002 | 36.529999 | 37.130001 | 3,132,300 | 37.130001 |
Z
|
2022-09-13
| 35.450001 | 36.110001 | 34.639999 | 35.48 | 3,070,700 | 35.48 |
Z
|
2022-09-14
| 35.330002 | 35.799999 | 34.610001 | 35.66 | 4,189,500 | 35.66 |
Z
|
2022-09-15
| 35.330002 | 37.035 | 35.240002 | 35.93 | 3,911,700 | 35.93 |
Z
|
2022-09-16
| 35.220001 | 35.610001 | 33.82 | 34.16 | 6,005,300 | 34.16 |
Z
|
2022-09-19
| 33.93 | 34.810001 | 32.290001 | 32.93 | 5,279,100 | 32.93 |
Z
|
2022-09-20
| 32.400002 | 32.799999 | 32.07 | 32.34 | 3,245,600 | 32.34 |
Z
|
2022-09-21
| 32.389999 | 32.93 | 31.23 | 31.27 | 3,046,700 | 31.27 |
Z
|
2022-09-22
| 30.959999 | 31.49 | 30.27 | 30.4 | 3,697,200 | 30.4 |
Z
|
2022-09-23
| 30.01 | 30.145 | 28.584999 | 29.51 | 5,170,400 | 29.51 |
Z
|
2022-09-26
| 28.959999 | 30.209999 | 28.9 | 29.280001 | 4,758,700 | 29.280001 |
Z
|
2022-09-27
| 29.99 | 30.32 | 28.895 | 29.049999 | 2,990,300 | 29.049999 |
Z
|
2022-09-28
| 29.15 | 29.969999 | 29.049999 | 29.76 | 2,818,000 | 29.76 |
Z
|
2022-09-29
| 29.24 | 29.41 | 28.42 | 29.209999 | 3,576,800 | 29.209999 |
Z
|
2022-09-30
| 29.325001 | 29.84 | 28.58 | 28.610001 | 3,555,700 | 28.610001 |
Z
|
2022-10-03
| 28.940001 | 29.66 | 27.92 | 29.48 | 3,164,300 | 29.48 |
Z
|
2022-10-04
| 30.530001 | 31.57 | 30.469999 | 31.530001 | 3,078,700 | 31.530001 |
Z
|
2022-10-05
| 30.52 | 30.799999 | 29.4 | 29.969999 | 3,689,000 | 29.969999 |
Z
|
2022-10-06
| 29.950001 | 30.98 | 29.690001 | 30.5 | 3,655,600 | 30.5 |
Z
|
2022-10-07
| 29.719999 | 30.09 | 28.965 | 29.23 | 3,027,300 | 29.23 |
Z
|
2022-10-10
| 29.5 | 29.75 | 28.690001 | 29.360001 | 2,873,000 | 29.360001 |
Z
|
2022-10-11
| 29.27 | 29.464001 | 27.889999 | 28.040001 | 3,268,300 | 28.040001 |
Z
|
2022-10-12
| 28.200001 | 28.945 | 27.809999 | 28.76 | 2,899,900 | 28.76 |
Z
|
2022-10-13
| 27.35 | 28.549999 | 26.142 | 28.049999 | 3,805,100 | 28.049999 |
Z
|
2022-10-14
| 28.790001 | 29.219999 | 26.775 | 26.969999 | 4,302,000 | 26.969999 |
Z
|
2022-10-17
| 27.92 | 29.370001 | 27.746 | 28.83 | 3,916,100 | 28.83 |
Z
|
2022-10-18
| 29.91 | 30.360001 | 28.23 | 28.780001 | 2,844,500 | 28.780001 |
Z
|
2022-10-19
| 28.610001 | 29.120001 | 28.24 | 28.719999 | 2,947,300 | 28.719999 |
Z
|
2022-10-20
| 28.870001 | 29.59 | 28.495001 | 28.530001 | 2,390,900 | 28.530001 |
Z
|
2022-10-21
| 28.5 | 29.34 | 27.93 | 29.290001 | 2,169,900 | 29.290001 |
Z
|
2022-10-24
| 29.309999 | 29.309999 | 28.245001 | 29.120001 | 1,855,400 | 29.120001 |
Z
|
2022-10-25
| 29.34 | 31.370001 | 29.34 | 31.209999 | 4,674,900 | 31.209999 |
Z
|
2022-10-26
| 30.75 | 31.98 | 30.559999 | 30.67 | 3,627,900 | 30.67 |
Z
|
2022-10-27
| 31.219999 | 31.57 | 30.49 | 30.629999 | 2,072,100 | 30.629999 |
Z
|
2022-10-28
| 30.129999 | 30.969999 | 29.790001 | 30.860001 | 2,117,700 | 30.860001 |
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.