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
⌀ |
|---|---|---|---|---|---|---|---|
A
|
2017-05-17
| 56.830002 | 56.830002 | 55.669998 | 55.77 | 1,839,700 | 52.38409 |
A
|
2017-05-18
| 55.900002 | 56.27 | 55.599998 | 55.849998 | 1,935,000 | 52.459251 |
A
|
2017-05-19
| 56.09 | 56.32 | 55.860001 | 56.130001 | 1,654,400 | 52.72224 |
A
|
2017-05-22
| 56.52 | 56.52 | 55.849998 | 56.080002 | 4,264,800 | 52.675278 |
A
|
2017-05-23
| 59.799999 | 59.98 | 58 | 58.66 | 7,510,600 | 55.098648 |
A
|
2017-05-24
| 58.5 | 59.34 | 58.07 | 59.23 | 4,060,100 | 55.634022 |
A
|
2017-05-25
| 59.529999 | 59.700001 | 58.919998 | 59.299999 | 2,772,200 | 55.699783 |
A
|
2017-05-26
| 59.23 | 59.720001 | 59.040001 | 59.509998 | 1,534,400 | 55.897034 |
A
|
2017-05-30
| 59.540001 | 60.48 | 59.41 | 60.369999 | 2,576,400 | 56.70483 |
A
|
2017-05-31
| 59.450001 | 60.810001 | 59.450001 | 60.34 | 2,552,400 | 56.676647 |
A
|
2017-06-01
| 60.009998 | 60.77 | 59.810001 | 60.73 | 2,100,400 | 57.042976 |
A
|
2017-06-02
| 60.799999 | 61.150002 | 60.759998 | 60.810001 | 1,665,500 | 57.118107 |
A
|
2017-06-05
| 60.799999 | 60.84 | 60.330002 | 60.400002 | 1,473,300 | 56.733006 |
A
|
2017-06-06
| 60.139999 | 60.549999 | 60.099998 | 60.099998 | 1,968,000 | 56.45121 |
A
|
2017-06-07
| 60.259998 | 60.77 | 59.98 | 60.630001 | 1,617,500 | 56.949024 |
A
|
2017-06-08
| 60.630001 | 60.73 | 59.709999 | 60.150002 | 3,486,600 | 56.49818 |
A
|
2017-06-09
| 60.310001 | 60.450001 | 59.130001 | 59.209999 | 2,352,300 | 55.615242 |
A
|
2017-06-12
| 59.139999 | 59.41 | 58.119999 | 58.990002 | 2,579,600 | 55.408611 |
A
|
2017-06-13
| 59.07 | 59.639999 | 58.93 | 59.279999 | 1,527,000 | 55.680996 |
A
|
2017-06-14
| 59.540001 | 59.779999 | 59.049999 | 59.380001 | 1,202,800 | 55.774925 |
A
|
2017-06-15
| 59.220001 | 59.290001 | 58.82 | 59.209999 | 1,091,800 | 55.615242 |
A
|
2017-06-16
| 59.369999 | 59.790001 | 59.240002 | 59.509998 | 2,157,500 | 55.897034 |
A
|
2017-06-19
| 59.580002 | 60.669998 | 59.580002 | 60.549999 | 2,383,700 | 56.873901 |
A
|
2017-06-20
| 60.549999 | 60.919998 | 60.299999 | 60.330002 | 1,821,700 | 56.667248 |
A
|
2017-06-21
| 60.310001 | 60.529999 | 59.669998 | 59.790001 | 2,247,900 | 56.160042 |
A
|
2017-06-22
| 59.939999 | 60.799999 | 59.610001 | 60.610001 | 3,473,200 | 56.930248 |
A
|
2017-06-23
| 60.59 | 60.59 | 59.5 | 59.77 | 2,879,800 | 56.141247 |
A
|
2017-06-26
| 59.790001 | 59.950001 | 59.150002 | 59.240002 | 1,535,500 | 55.643429 |
A
|
2017-06-27
| 59.130001 | 59.57 | 58.84 | 58.880001 | 1,060,300 | 55.305283 |
A
|
2017-06-28
| 59.27 | 59.700001 | 59.200001 | 59.400002 | 1,191,500 | 55.793709 |
A
|
2017-06-29
| 59.349998 | 59.630001 | 58.490002 | 58.799999 | 1,356,800 | 55.353146 |
A
|
2017-06-30
| 59 | 59.57 | 58.84 | 59.310001 | 1,593,800 | 55.833252 |
A
|
2017-07-03
| 59.59 | 59.98 | 59.130001 | 59.130001 | 1,489,600 | 55.663792 |
A
|
2017-07-05
| 59.189999 | 60.049999 | 59.189999 | 59.77 | 1,639,000 | 56.266281 |
A
|
2017-07-06
| 59.459999 | 59.77 | 59.07 | 59.220001 | 2,249,500 | 55.748531 |
A
|
2017-07-07
| 59.529999 | 60.07 | 59.330002 | 59.630001 | 965,400 | 56.134491 |
A
|
2017-07-10
| 59.48 | 60.049999 | 59.380001 | 59.860001 | 1,146,000 | 56.351009 |
A
|
2017-07-11
| 59.990002 | 60.16 | 59.459999 | 59.799999 | 2,976,000 | 56.29451 |
A
|
2017-07-12
| 60.330002 | 60.990002 | 60.16 | 60.73 | 1,439,400 | 57.170017 |
A
|
2017-07-13
| 61.25 | 61.310001 | 60.669998 | 61.189999 | 2,059,600 | 57.603046 |
A
|
2017-07-14
| 61.279999 | 61.66 | 60.919998 | 61.52 | 1,285,500 | 57.913696 |
A
|
2017-07-17
| 61.599998 | 61.84 | 61.400002 | 61.549999 | 1,332,700 | 57.941933 |
A
|
2017-07-18
| 61.43 | 61.540001 | 60.950001 | 61.209999 | 1,520,100 | 57.621861 |
A
|
2017-07-19
| 61.32 | 61.639999 | 61.169998 | 61.380001 | 1,512,200 | 57.781914 |
A
|
2017-07-20
| 61.450001 | 61.549999 | 60.810001 | 60.98 | 2,009,400 | 57.405342 |
A
|
2017-07-21
| 60.830002 | 61.599998 | 60.759998 | 61.369999 | 1,283,200 | 57.772491 |
A
|
2017-07-24
| 61.380001 | 61.580002 | 61.25 | 61.5 | 973,800 | 57.894882 |
A
|
2017-07-25
| 61.57 | 61.66 | 60.380001 | 60.540001 | 1,692,000 | 56.991146 |
A
|
2017-07-26
| 60.580002 | 60.810001 | 59.389999 | 59.720001 | 2,520,700 | 56.219215 |
A
|
2017-07-27
| 59.82 | 60.240002 | 59.599998 | 59.91 | 1,945,000 | 56.398075 |
A
|
2017-07-28
| 59.91 | 60.23 | 59.610001 | 60.080002 | 1,236,400 | 56.558121 |
A
|
2017-07-31
| 60.32 | 60.619999 | 59.759998 | 59.790001 | 1,038,700 | 56.285122 |
A
|
2017-08-01
| 60.040001 | 60.290001 | 59.810001 | 59.939999 | 1,323,600 | 56.426315 |
A
|
2017-08-02
| 60 | 60.330002 | 59.52 | 60.200001 | 1,121,500 | 56.671078 |
A
|
2017-08-03
| 60.150002 | 60.439999 | 59.970001 | 60.369999 | 982,900 | 56.831104 |
A
|
2017-08-04
| 60.52 | 60.740002 | 60.009998 | 60.130001 | 778,800 | 56.605183 |
A
|
2017-08-07
| 60.16 | 60.889999 | 60.009998 | 60.869999 | 975,700 | 57.301796 |
A
|
2017-08-08
| 60.669998 | 60.98 | 60.080002 | 60.139999 | 1,162,300 | 56.614597 |
A
|
2017-08-09
| 60.07 | 60.23 | 59.380001 | 59.68 | 1,965,000 | 56.181572 |
A
|
2017-08-10
| 59.349998 | 59.5 | 58.220001 | 58.57 | 2,471,500 | 55.136639 |
A
|
2017-08-11
| 58.700001 | 59.700001 | 58.689999 | 59.330002 | 1,511,600 | 55.852089 |
A
|
2017-08-14
| 59.799999 | 60.040001 | 59.549999 | 59.619999 | 2,409,800 | 56.125072 |
A
|
2017-08-15
| 59.700001 | 59.880001 | 59.110001 | 59.380001 | 2,933,300 | 55.899147 |
A
|
2017-08-16
| 62.150002 | 62.419998 | 60.759998 | 62.139999 | 6,892,000 | 58.497353 |
A
|
2017-08-17
| 62 | 62.07 | 60.779999 | 60.860001 | 3,501,600 | 57.292397 |
A
|
2017-08-18
| 60.759998 | 61.720001 | 60.279999 | 61.25 | 2,357,900 | 57.659523 |
A
|
2017-08-21
| 61.09 | 62 | 60.959999 | 61.740002 | 1,486,100 | 58.1208 |
A
|
2017-08-22
| 61.869999 | 63.02 | 61.849998 | 62.959999 | 1,666,400 | 59.269291 |
A
|
2017-08-23
| 62.720001 | 63.369999 | 62.599998 | 62.77 | 1,445,700 | 59.09042 |
A
|
2017-08-24
| 62.869999 | 63.150002 | 62.349998 | 62.68 | 1,584,500 | 59.005703 |
A
|
2017-08-25
| 63.060001 | 63.139999 | 62.669998 | 62.900002 | 1,352,800 | 59.212799 |
A
|
2017-08-28
| 63.099998 | 63.580002 | 62.970001 | 63.459999 | 1,290,400 | 59.739975 |
A
|
2017-08-29
| 63.040001 | 63.630001 | 63.02 | 63.490002 | 1,206,600 | 59.768211 |
A
|
2017-08-30
| 63.400002 | 63.93 | 63.389999 | 63.900002 | 1,072,500 | 60.154186 |
A
|
2017-08-31
| 64 | 64.830002 | 63.900002 | 64.720001 | 1,930,100 | 60.926105 |
A
|
2017-09-01
| 64.900002 | 65.18 | 64.209999 | 64.379997 | 1,224,600 | 60.606033 |
A
|
2017-09-05
| 64.019997 | 64.480003 | 63.810001 | 64.290001 | 910,200 | 60.521328 |
A
|
2017-09-06
| 64.559998 | 64.809998 | 64.050003 | 64.709999 | 974,500 | 60.916695 |
A
|
2017-09-07
| 64.849998 | 65.25 | 64.489998 | 65.139999 | 1,075,800 | 61.321499 |
A
|
2017-09-08
| 65.150002 | 65.68 | 64.830002 | 65.019997 | 1,587,700 | 61.20853 |
A
|
2017-09-11
| 65.5 | 66.269997 | 65.379997 | 66.110001 | 1,770,000 | 62.234638 |
A
|
2017-09-12
| 66.269997 | 66.419998 | 65.889999 | 66.139999 | 1,081,900 | 62.26289 |
A
|
2017-09-13
| 65.910004 | 66.220001 | 65.410004 | 65.440002 | 2,042,600 | 61.603909 |
A
|
2017-09-14
| 65.309998 | 65.870003 | 65.160004 | 65.68 | 1,481,000 | 61.829842 |
A
|
2017-09-15
| 65.68 | 66.129997 | 65.620003 | 65.959999 | 2,296,000 | 62.09341 |
A
|
2017-09-18
| 66.089996 | 66.300003 | 65.699997 | 66.080002 | 1,562,000 | 62.206379 |
A
|
2017-09-19
| 66.25 | 66.449997 | 66 | 66.169998 | 1,238,000 | 62.291126 |
A
|
2017-09-20
| 66.309998 | 66.360001 | 65.769997 | 66.089996 | 1,186,000 | 62.215816 |
A
|
2017-09-21
| 65.879997 | 66.139999 | 65.629997 | 65.919998 | 874,800 | 62.055779 |
A
|
2017-09-22
| 65.849998 | 66.269997 | 65.709999 | 65.779999 | 1,296,200 | 61.923973 |
A
|
2017-09-25
| 65.800003 | 65.900002 | 64.440002 | 64.730003 | 1,841,800 | 60.935532 |
A
|
2017-09-26
| 64.650002 | 64.900002 | 63.91 | 64.110001 | 1,615,200 | 60.351875 |
A
|
2017-09-27
| 64.269997 | 64.660004 | 64.050003 | 64.389999 | 1,272,500 | 60.615471 |
A
|
2017-09-28
| 64.25 | 64.620003 | 63.970001 | 63.98 | 1,126,200 | 60.229496 |
A
|
2017-09-29
| 64 | 64.279999 | 63.720001 | 64.199997 | 1,672,800 | 60.436596 |
A
|
2017-10-02
| 64.290001 | 65.07 | 64.209999 | 64.870003 | 1,693,900 | 61.193142 |
A
|
2017-10-03
| 65.059998 | 65.779999 | 65.059998 | 65.150002 | 1,216,400 | 61.457268 |
A
|
2017-10-04
| 65.150002 | 65.870003 | 65.150002 | 65.830002 | 745,600 | 62.098732 |
A
|
2017-10-05
| 65.849998 | 65.989998 | 65.519997 | 65.699997 | 1,974,100 | 61.976093 |
A
|
2017-10-06
| 65.68 | 66.379997 | 65.660004 | 66.360001 | 1,405,100 | 62.598682 |
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.