symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-29 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
⌀ |
|---|---|---|---|---|---|---|---|
A
|
2008-08-20
| 25.228897 | 25.271816 | 24.692417 | 24.892704 | 2,776,708 | 22.160398 |
A
|
2008-08-21
| 24.549356 | 24.921316 | 24.542204 | 24.771103 | 2,916,088 | 22.052141 |
A
|
2008-08-22
| 24.849785 | 25.357655 | 24.849785 | 25.307583 | 2,253,856 | 22.529743 |
A
|
2008-08-25
| 25.114449 | 25.300428 | 24.842632 | 24.878399 | 2,628,520 | 22.147659 |
A
|
2008-08-26
| 24.785408 | 24.921316 | 24.549356 | 24.828325 | 2,327,251 | 22.103081 |
A
|
2008-08-27
| 24.806868 | 25.157368 | 24.270386 | 24.849785 | 2,197,796 | 22.122187 |
A
|
2008-08-28
| 24.964235 | 25.400572 | 24.892704 | 25.400572 | 1,959,577 | 22.612518 |
A
|
2008-08-29
| 25.236052 | 25.257511 | 24.763948 | 24.864092 | 2,331,584 | 22.134924 |
A
|
2008-09-02
| 25.100143 | 25.536482 | 24.527897 | 24.670959 | 2,876,665 | 21.962992 |
A
|
2008-09-03
| 24.570814 | 24.678112 | 23.862661 | 24.184549 | 3,855,265 | 21.52997 |
A
|
2008-09-04
| 23.97711 | 23.984262 | 22.989986 | 23.018599 | 3,656,609 | 20.491997 |
A
|
2008-09-05
| 22.889843 | 23.547926 | 22.711016 | 23.454935 | 3,217,357 | 20.880445 |
A
|
2008-09-08
| 23.876966 | 23.97711 | 23.297567 | 23.583691 | 3,046,102 | 20.995062 |
A
|
2008-09-09
| 23.719599 | 23.719599 | 22.93276 | 22.93276 | 2,611,883 | 20.415585 |
A
|
2008-09-10
| 23.111588 | 23.211731 | 22.74678 | 22.811159 | 3,605,162 | 20.307329 |
A
|
2008-09-11
| 22.532188 | 22.889843 | 22.25322 | 22.846924 | 3,710,432 | 20.339167 |
A
|
2008-09-12
| 22.725323 | 22.961372 | 22.567953 | 22.925608 | 3,064,835 | 20.409216 |
A
|
2008-09-15
| 22.424892 | 22.7897 | 22.031473 | 22.052933 | 3,088,042 | 19.63233 |
A
|
2008-09-16
| 21.802574 | 22.525036 | 21.115879 | 22.331903 | 4,133,467 | 19.88068 |
A
|
2008-09-17
| 21.88126 | 21.967096 | 21.173103 | 21.280401 | 5,352,942 | 18.944588 |
A
|
2008-09-18
| 21.459227 | 22.496424 | 21.030043 | 22.439199 | 5,227,402 | 19.976191 |
A
|
2008-09-19
| 22.896996 | 23.60515 | 22.703863 | 23.540773 | 4,986,247 | 20.95686 |
A
|
2008-09-22
| 23.447783 | 23.447783 | 22.188841 | 22.260372 | 3,885,881 | 19.817001 |
A
|
2008-09-23
| 22.367668 | 22.58226 | 21.845493 | 22.074392 | 4,292,140 | 19.651432 |
A
|
2008-09-24
| 22.010014 | 22.217455 | 21.688126 | 21.988556 | 4,206,442 | 19.575012 |
A
|
2008-09-25
| 22.11731 | 22.224607 | 21.8598 | 22.017166 | 6,592,549 | 19.600487 |
A
|
2008-09-26
| 22.017166 | 22.167381 | 21.559372 | 22.124464 | 6,307,077 | 19.696009 |
A
|
2008-09-29
| 21.72389 | 21.88126 | 20.486408 | 20.793991 | 7,237,726 | 18.511568 |
A
|
2008-09-30
| 21.02289 | 21.530758 | 20.550787 | 21.216022 | 5,803,517 | 18.887281 |
A
|
2008-10-01
| 20.872675 | 21.402002 | 20.622318 | 21.223175 | 3,648,500 | 18.893652 |
A
|
2008-10-02
| 20.972818 | 21.030043 | 20.057224 | 20.128756 | 4,544,199 | 17.919352 |
A
|
2008-10-03
| 20.37196 | 20.951359 | 20.228897 | 20.228897 | 4,509,249 | 18.008507 |
A
|
2008-10-06
| 19.885551 | 19.885551 | 18.390558 | 19.306152 | 6,326,369 | 17.187044 |
A
|
2008-10-07
| 19.499285 | 19.670959 | 17.925608 | 17.961372 | 5,406,346 | 15.989873 |
A
|
2008-10-08
| 17.560801 | 18.590843 | 17.424892 | 17.868383 | 4,655,200 | 15.907087 |
A
|
2008-10-09
| 17.88269 | 18.383406 | 16.258942 | 16.280401 | 6,478,891 | 14.493408 |
A
|
2008-10-10
| 15.586552 | 16.917025 | 14.771102 | 16.080114 | 8,203,045 | 14.315107 |
A
|
2008-10-13
| 16.759657 | 18.311874 | 16.452074 | 18.311874 | 4,143,952 | 16.301899 |
A
|
2008-10-14
| 18.962805 | 19.663805 | 17.153076 | 17.60372 | 5,027,068 | 15.671473 |
A
|
2008-10-15
| 17.39628 | 17.439199 | 15.715308 | 15.844063 | 4,259,846 | 14.104966 |
A
|
2008-10-16
| 15.801144 | 16.67382 | 14.713877 | 16.609442 | 5,273,116 | 14.786332 |
A
|
2008-10-17
| 16.359083 | 16.917025 | 15.779685 | 16.173103 | 2,902,248 | 14.397888 |
A
|
2008-10-20
| 16.351931 | 17.060085 | 15.979971 | 17.060085 | 2,529,681 | 15.187513 |
A
|
2008-10-21
| 16.752504 | 17.124464 | 16.180258 | 16.258942 | 3,114,325 | 14.474304 |
A
|
2008-10-22
| 16.173103 | 16.173103 | 14.692418 | 15.193133 | 4,337,994 | 13.52548 |
A
|
2008-10-23
| 15.27897 | 15.321888 | 14.127325 | 14.821173 | 6,420,595 | 13.194352 |
A
|
2008-10-24
| 13.819742 | 14.570815 | 13.519313 | 14.127325 | 4,753,759 | 12.576661 |
A
|
2008-10-27
| 13.912732 | 14.234621 | 13.412017 | 13.533619 | 4,399,786 | 12.04812 |
A
|
2008-10-28
| 13.819742 | 15.128755 | 13.555079 | 15.128755 | 4,767,320 | 13.468168 |
A
|
2008-10-29
| 15.214592 | 16.02289 | 14.749642 | 15.236052 | 5,064,674 | 13.563689 |
A
|
2008-10-30
| 15.729614 | 16.194565 | 15.565093 | 16.115879 | 3,457,114 | 14.346947 |
A
|
2008-10-31
| 15.83691 | 16.58083 | 15.593705 | 15.872675 | 5,943,038 | 14.130436 |
A
|
2008-11-03
| 15.829757 | 16.602289 | 15.765379 | 16.452074 | 3,130,541 | 14.646235 |
A
|
2008-11-04
| 16.795422 | 17.93276 | 16.766809 | 17.625179 | 4,493,731 | 15.69058 |
A
|
2008-11-05
| 17.324751 | 17.60372 | 16.623749 | 16.638054 | 3,003,044 | 14.811805 |
A
|
2008-11-06
| 16.452074 | 16.716738 | 15.243205 | 15.329041 | 4,442,145 | 13.646471 |
A
|
2008-11-07
| 15.37196 | 16.037195 | 15.207439 | 15.622318 | 3,836,531 | 13.907559 |
A
|
2008-11-10
| 15.879828 | 16.244635 | 15.286123 | 15.529328 | 3,302,495 | 13.824775 |
A
|
2008-11-11
| 15.37196 | 15.522175 | 14.692418 | 14.978541 | 3,041,349 | 13.334445 |
A
|
2008-11-12
| 14.699571 | 14.735336 | 13.748212 | 13.855508 | 3,580,837 | 12.334681 |
A
|
2008-11-13
| 13.819742 | 15.09299 | 12.911302 | 15 | 5,505,044 | 13.353547 |
A
|
2008-11-14
| 14.685265 | 16.008583 | 14.105866 | 14.842632 | 6,379,913 | 13.213456 |
A
|
2008-11-17
| 14.16309 | 14.356223 | 13.376252 | 13.676681 | 6,550,189 | 12.175486 |
A
|
2008-11-18
| 13.755365 | 13.927039 | 13.018598 | 13.590844 | 4,217,207 | 12.099066 |
A
|
2008-11-19
| 13.51216 | 13.855508 | 12.610873 | 12.618026 | 3,697,570 | 11.23303 |
A
|
2008-11-20
| 12.124464 | 12.746781 | 11.516452 | 11.587983 | 4,679,945 | 10.316049 |
A
|
2008-11-21
| 11.83834 | 12.39628 | 11.287554 | 12.367668 | 4,383,988 | 11.010149 |
A
|
2008-11-24
| 12.517883 | 13.741059 | 12.288984 | 13.311874 | 4,996,312 | 11.850718 |
A
|
2008-11-25
| 13.876967 | 13.876967 | 12.947067 | 13.268956 | 6,343,565 | 11.81251 |
A
|
2008-11-26
| 12.88269 | 13.412017 | 12.618026 | 13.369099 | 4,566,567 | 11.901659 |
A
|
2008-11-28
| 13.311874 | 13.490701 | 13.183119 | 13.469242 | 1,329,218 | 11.990812 |
A
|
2008-12-01
| 13.175966 | 13.175966 | 12.331903 | 12.346209 | 3,850,232 | 10.991045 |
A
|
2008-12-02
| 12.539342 | 12.875536 | 12.124464 | 12.618026 | 4,166,040 | 11.23303 |
A
|
2008-12-03
| 12.317597 | 13.097282 | 12.153076 | 13.018598 | 4,350,576 | 11.589633 |
A
|
2008-12-04
| 12.782546 | 13.154506 | 12.331903 | 12.525036 | 3,465,223 | 11.150245 |
A
|
2008-12-05
| 12.41774 | 12.503577 | 11.709585 | 12.346209 | 6,708,163 | 10.991045 |
A
|
2008-12-08
| 12.639485 | 12.918455 | 12.203147 | 12.331903 | 7,818,035 | 10.978312 |
A
|
2008-12-09
| 12.167382 | 12.95422 | 11.93133 | 12.825465 | 13,113,520 | 11.417697 |
A
|
2008-12-10
| 12.896996 | 13.040057 | 12.403433 | 13.011445 | 12,064,181 | 11.583266 |
A
|
2008-12-11
| 12.746781 | 13.175966 | 12.639485 | 12.968526 | 8,373,461 | 11.545056 |
A
|
2008-12-12
| 12.517883 | 12.610873 | 11.902718 | 12.439199 | 8,582,881 | 11.07383 |
A
|
2008-12-15
| 12.446352 | 12.517883 | 11.616595 | 11.788269 | 6,224,735 | 10.494351 |
A
|
2008-12-16
| 11.738197 | 12.131617 | 11.545064 | 11.67382 | 9,241,479 | 10.392462 |
A
|
2008-12-17
| 11.587983 | 11.802575 | 11.430615 | 11.680973 | 12,498,959 | 10.398829 |
A
|
2008-12-18
| 11.752504 | 11.959943 | 11.494993 | 11.645207 | 15,649,072 | 10.366991 |
A
|
2008-12-19
| 11.630901 | 12.02432 | 11.530758 | 11.645207 | 20,688,722 | 10.366991 |
A
|
2008-12-22
| 11.659514 | 11.659514 | 11.080114 | 11.309013 | 5,734,316 | 10.067697 |
A
|
2008-12-23
| 11.466381 | 11.473534 | 10.979971 | 11.173104 | 4,218,046 | 9.946708 |
A
|
2008-12-24
| 11.158798 | 11.251788 | 11.072961 | 11.144492 | 1,300,140 | 9.921235 |
A
|
2008-12-26
| 11.158798 | 11.244635 | 11.001431 | 11.051502 | 4,221,121 | 9.838449 |
A
|
2008-12-29
| 11.058655 | 11.065808 | 10.55794 | 10.722461 | 4,997,570 | 9.545527 |
A
|
2008-12-30
| 10.801144 | 10.829757 | 10.643777 | 10.643777 | 10,153,534 | 9.475479 |
A
|
2008-12-31
| 10.672389 | 11.323319 | 10.672389 | 11.180258 | 6,415,003 | 9.953074 |
A
|
2009-01-02
| 11.158798 | 11.659514 | 11.094421 | 11.616595 | 4,236,220 | 10.341516 |
A
|
2009-01-05
| 11.530758 | 12.224607 | 11.444921 | 12.010014 | 7,171,321 | 10.691747 |
A
|
2009-01-06
| 12.23176 | 13.383405 | 12.081545 | 12.968526 | 11,834,210 | 11.545056 |
A
|
2009-01-07
| 12.76824 | 13.204578 | 12.653791 | 13.040057 | 9,974,171 | 11.608738 |
A
|
2009-01-08
| 12.989986 | 13.218884 | 12.732475 | 13.125894 | 6,242,909 | 11.685151 |
A
|
2009-01-09
| 13.097282 | 13.540773 | 12.889843 | 13.247496 | 6,917,024 | 11.793406 |
A
|
2009-01-12
| 13.490701 | 13.676681 | 13.1402 | 13.247496 | 8,631,392 | 11.793406 |
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.