symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-01 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
|
2024-11-13
| 27.860001
| 27.860001
| 27.513399
| 27.513399
| 734
| 27.063757
|
ZZZ
|
2024-11-14
| 28.23
| 28.23
| 27.194599
| 27.194599
| 1,471
| 26.750168
|
ZZZ
|
2024-11-15
| 27.120001
| 27.287701
| 27.1199
| 27.287701
| 2,709
| 26.841747
|
ZZZ
|
2024-11-18
| 27.459999
| 27.48
| 27.345699
| 27.357201
| 3,496
| 26.91011
|
ZZZ
|
2024-11-19
| 27.809999
| 27.809999
| 27.33
| 27.532
| 2,769
| 27.082056
|
ZZZ
|
2024-11-20
| 27.559999
| 27.719999
| 27.535
| 27.59
| 1,168
| 27.139109
|
ZZZ
|
2024-11-21
| 27.940001
| 28.219999
| 27.940001
| 28.143801
| 1,701
| 27.683857
|
ZZZ
|
2024-11-22
| 28.16
| 28.292
| 28.16
| 28.292
| 715
| 27.829634
|
ZZZ
|
2024-11-25
| 27.700001
| 28.1
| 27.700001
| 27.84
| 1,668
| 27.385023
|
ZZZ
|
2024-11-26
| 27.780001
| 27.84
| 27.59
| 27.59
| 472
| 27.139109
|
ZZZ
|
2024-11-27
| 27.48
| 28.146299
| 27.48
| 28.146299
| 1,237
| 27.686314
|
ZZZ
|
2024-11-29
| 28.323799
| 28.323799
| 28.323799
| 28.323799
| 55
| 27.860914
|
ZZZ
|
2024-12-02
| 27.59
| 28.33
| 27.59
| 28.129999
| 1,354
| 27.670282
|
ZZZ
|
2024-12-03
| 28.200001
| 28.309999
| 28.18
| 28.309999
| 1,090
| 27.84734
|
ZZZ
|
2024-12-04
| 28.6416
| 28.6416
| 28.6101
| 28.6101
| 847
| 28.142536
|
ZZZ
|
2024-12-05
| 28.799999
| 28.799999
| 28.552401
| 28.552401
| 2,486
| 28.085779
|
ZZZ
|
2024-12-06
| 28.709999
| 28.709999
| 28.709999
| 28.709999
| 326
| 28.240803
|
ZZZ
|
2024-12-09
| 28.35
| 28.440001
| 28.2267
| 28.2267
| 2,883
| 27.765402
|
ZZZ
|
2024-12-10
| 27.889999
| 28.1401
| 27.719999
| 27.719999
| 2,522
| 27.266983
|
ZZZ
|
2024-12-11
| 28.66
| 28.764099
| 28.66
| 28.764099
| 1,507
| 28.294018
|
ZZZ
|
2024-12-12
| 28.799999
| 28.799999
| 28.639999
| 28.639999
| 778
| 28.171947
|
ZZZ
|
2024-12-13
| 28.66
| 28.68
| 28.559999
| 28.559999
| 1,037
| 28.093254
|
ZZZ
|
2024-12-16
| 29.059999
| 29.200001
| 28.59
| 28.59
| 2,216
| 28.122765
|
ZZZ
|
2024-12-17
| 29.200001
| 29.24
| 29.079399
| 29.0847
| 3,372
| 28.609381
|
ZZZ
|
2024-12-18
| 29.33
| 29.33
| 28.0285
| 28.0285
| 7,627
| 27.57044
|
ZZZ
|
2024-12-19
| 28.83
| 28.83
| 27.629999
| 27.690001
| 4,664
| 27.237474
|
ZZZ
|
2024-12-20
| 27.92
| 27.950001
| 27.5
| 27.8002
| 3,176
| 27.345871
|
ZZZ
|
2024-12-23
| 28.27
| 28.27
| 27.549999
| 27.6644
| 13,911
| 27.212292
|
ZZZ
|
2024-12-24
| 28.280001
| 28.321899
| 28.26
| 28.321899
| 602
| 27.859047
|
ZZZ
|
2024-12-26
| 28.559999
| 28.559999
| 28.030001
| 28.0881
| 2,676
| 27.629066
|
ZZZ
|
2024-12-27
| 28.159901
| 28.27
| 28.159901
| 28.27
| 650
| 27.807995
|
ZZZ
|
2024-12-30
| 27.52
| 27.52
| 26.8699
| 27.1029
| 2,081
| 27.066172
|
ZZZ
|
2024-12-31
| 27.24
| 27.24
| 26.91
| 26.91
| 8,651
| 26.873533
|
ZZZ
|
2025-01-02
| 27.33
| 27.4
| 27.07
| 27.1775
| 3,437
| 27.140671
|
ZZZ
|
2025-01-03
| 27.809999
| 27.809999
| 27.319901
| 27.512699
| 4,212
| 27.475414
|
ZZZ
|
2025-01-06
| 27.799999
| 28.1
| 27.799999
| 27.9093
| 2,354
| 27.871479
|
ZZZ
|
2025-01-07
| 27.950001
| 27.950001
| 27.15
| 27.15
| 4,748
| 27.113209
|
ZZZ
|
2025-01-08
| 28.65
| 28.65
| 27.027
| 27.033501
| 2,209
| 26.996866
|
ZZZ
|
2025-01-10
| 27.67
| 27.67
| 26.8487
| 26.9662
| 1,984
| 26.929657
|
ZZZ
|
2025-01-13
| 26.84
| 26.84
| 26.370001
| 26.732201
| 2,055
| 26.695974
|
ZZZ
|
2025-01-14
| 26.540001
| 27.040001
| 26.540001
| 26.860001
| 1,654
| 26.823603
|
ZZZ
|
2025-01-15
| 27.5126
| 27.58
| 27.48
| 27.48
| 1,647
| 27.44276
|
ZZZ
|
2025-01-16
| 28.129999
| 28.129999
| 27.440001
| 27.609699
| 3,646
| 27.572285
|
ZZZ
|
2025-01-17
| 28.09
| 28.24
| 27.999901
| 28.140699
| 8,086
| 28.102564
|
ZZZ
|
2025-01-21
| 28.309999
| 28.530001
| 28.049999
| 28.530001
| 11,980
| 28.491339
|
ZZZ
|
2025-01-22
| 28.530001
| 28.530001
| 28.35
| 28.389999
| 11,084
| 28.351526
|
ZZZ
|
2025-01-23
| 28.719999
| 28.82
| 28.299999
| 28.4317
| 5,790
| 28.393171
|
ZZZ
|
2025-01-24
| 28.85
| 28.85
| 28.48
| 28.526899
| 13,066
| 28.488241
|
ZZZ
|
2025-01-27
| 28.219999
| 28.219999
| 27.639999
| 27.9151
| 9,641
| 27.877272
|
ZZZ
|
2025-01-28
| 28.92
| 28.92
| 28.07
| 28.092199
| 9,693
| 28.054131
|
ZZZ
|
2025-01-29
| 28.68
| 28.68
| 28.1059
| 28.2472
| 3,440
| 28.208921
|
ZZZ
|
2025-01-30
| 28.879999
| 28.898001
| 28.309999
| 28.378901
| 3,232
| 28.340443
|
ZZZ
|
2025-01-31
| 28.42
| 28.58
| 28.0147
| 28.0147
| 2,070
| 27.976736
|
ZZZ
|
2025-02-03
| 27.5
| 27.92
| 27.280001
| 27.8545
| 7,638
| 27.816753
|
ZZZ
|
2025-02-04
| 28.24
| 28.26
| 27.780001
| 27.825001
| 3,238
| 27.787294
|
ZZZ
|
2025-02-05
| 27.65
| 27.780001
| 27.65
| 27.74
| 2,110
| 27.70241
|
ZZZ
|
2025-02-06
| 27.848
| 27.848
| 27.67
| 27.8048
| 2,054
| 27.767122
|
ZZZ
|
2025-02-07
| 27.865601
| 27.879999
| 27.5229
| 27.5229
| 1,635
| 27.485601
|
ZZZ
|
2025-02-10
| 27.6
| 27.77
| 27.6
| 27.67
| 505
| 27.632504
|
ZZZ
|
2025-02-11
| 28.190001
| 28.190001
| 27.5777
| 27.634899
| 2,771
| 27.597448
|
ZZZ
|
2025-02-12
| 27.5327
| 27.702499
| 27.5327
| 27.702499
| 2,262
| 27.664959
|
ZZZ
|
2025-02-13
| 27.129999
| 27.76
| 27.129999
| 27.76
| 1,170
| 27.722382
|
ZZZ
|
2025-02-14
| 27.959
| 28.049999
| 27.959
| 28.049999
| 590
| 28.011988
|
ZZZ
|
2025-02-18
| 27.76
| 27.82
| 27.742001
| 27.742001
| 1,067
| 27.704407
|
ZZZ
|
2025-02-19
| 27.870001
| 28.07
| 27.870001
| 28.07
| 523
| 28.031961
|
ZZZ
|
2025-02-20
| 27.51
| 27.940001
| 27.51
| 27.940001
| 641
| 27.902138
|
ZZZ
|
2025-02-21
| 27.469999
| 27.49
| 27.409401
| 27.409401
| 2,143
| 27.372257
|
ZZZ
|
2025-02-24
| 27.41
| 27.41
| 27.254999
| 27.255301
| 2,395
| 27.218367
|
ZZZ
|
2025-02-25
| 26.51
| 26.875
| 26.51
| 26.639999
| 2,388
| 26.603897
|
ZZZ
|
2025-02-26
| 26.09
| 26.870001
| 26.09
| 26.379999
| 1,244
| 26.344252
|
ZZZ
|
2025-02-27
| 26.42
| 26.620001
| 26.091999
| 26.091999
| 425
| 26.056641
|
ZZZ
|
2025-02-28
| 25.01
| 26.488001
| 25.01
| 26.488001
| 1,508
| 26.452106
|
ZZZ
|
2025-03-03
| 26.889999
| 26.9
| 26.2321
| 26.2321
| 1,745
| 26.19655
|
ZZZ
|
2025-03-04
| 25.9
| 26.0611
| 25.625
| 26.0611
| 1,174
| 26.025784
|
ZZZ
|
2025-03-05
| 26.66
| 26.66
| 26.040001
| 26.607401
| 1,762
| 26.571344
|
ZZZ
|
2025-03-06
| 26.35
| 26.35
| 26.02
| 26.02
| 566
| 25.984739
|
ZZZ
|
2025-03-07
| 26.41
| 26.41
| 25.950001
| 25.950001
| 565
| 25.914835
|
ZZZ
|
2025-03-10
| 25.120001
| 25.120001
| 24.823999
| 24.823999
| 1,076
| 24.790359
|
ZZZ
|
2025-03-11
| 24.68
| 25
| 24.68
| 25
| 2,122
| 24.966122
|
ZZZ
|
2025-03-12
| 25.25
| 25.25
| 24.91
| 25
| 1,046
| 24.966122
|
ZZZ
|
2025-03-13
| 25
| 25.030001
| 24.6
| 24.611601
| 852
| 24.578249
|
ZZZ
|
2025-03-14
| 25.290001
| 25.290001
| 25.290001
| 25.290001
| 678
| 25.25573
|
ZZZ
|
2025-03-17
| 24.889999
| 25.389999
| 24.889999
| 25.389999
| 1,109
| 25.355593
|
ZZZ
|
2025-03-18
| 24.91
| 25.07
| 24.91
| 25.030001
| 2,097
| 24.996082
|
ZZZ
|
2025-03-19
| 24.98
| 25.66
| 24.98
| 25.469999
| 1,248
| 25.435484
|
ZZZ
|
2025-03-20
| 25.5
| 25.52
| 25.5
| 25.52
| 405
| 25.485416
|
ZZZ
|
2025-03-21
| 25.4172
| 25.4172
| 25.4172
| 25.4172
| 232
| 25.382755
|
ZZZ
|
2025-03-24
| 26.127399
| 26.127399
| 26.127399
| 26.127399
| 198
| 26.091993
|
ZZZ
|
2025-03-25
| 26.15
| 26.15
| 26.120001
| 26.139999
| 1,388
| 26.104576
|
ZZZ
|
2025-03-26
| 25.84
| 25.879999
| 25.84
| 25.879999
| 599
| 25.844927
|
ZZZ
|
2025-03-27
| 25.559999
| 25.860001
| 25.559999
| 25.860001
| 751
| 25.824957
|
ZZZ
|
2025-03-28
| 25.610001
| 25.610001
| 25.0762
| 25.0762
| 793
| 25.042217
|
ZZZ
|
2025-03-31
| 24.879999
| 25.41
| 24.879999
| 24.969999
| 5,894
| 24.936161
|
ZZZ
|
2025-04-01
| 25.110001
| 25.4
| 25.110001
| 25.26
| 520
| 25.225769
|
ZZZ
|
2025-04-02
| 25.5
| 25.540001
| 25.5
| 25.540001
| 492
| 25.50539
|
ZZZ
|
2025-04-03
| 24.530001
| 24.530001
| 24.200001
| 24.200001
| 3,433
| 24.167206
|
ZZZ
|
2025-04-04
| 24.190001
| 24.190001
| 23.3687
| 23.3687
| 1,526
| 23.337032
|
ZZZ
|
2025-04-07
| 21.92
| 23.08
| 21.92
| 22.940001
| 3,674
| 22.908913
|
ZZZ
|
2025-04-08
| 22.167601
| 23.240101
| 22.167601
| 22.35
| 1,353
| 22.319712
|
ZZZ
|
2025-04-09
| 22.67
| 24.51
| 22.48
| 24.51
| 703
| 24.476786
|
Subsets and Splits
AAPL Prices After 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.