symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 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
⌀ |
|---|---|---|---|---|---|---|---|
XP
|
2020-01-30
| 39.860001 | 40.490002 | 38.509998 | 38.889999 | 967,300 | 35.013233 |
XP
|
2020-01-31
| 39 | 40.740002 | 38.619999 | 40.139999 | 1,201,700 | 36.138626 |
XP
|
2020-02-03
| 40.18 | 41.924999 | 39.919998 | 40.459999 | 689,500 | 36.426727 |
XP
|
2020-02-04
| 40.810001 | 41.540001 | 38.810001 | 38.970001 | 636,300 | 35.085255 |
XP
|
2020-02-05
| 39.439999 | 40.240002 | 39.130001 | 39.900002 | 400,400 | 35.92255 |
XP
|
2020-02-06
| 40.220001 | 40.450001 | 37.919998 | 38.299999 | 966,500 | 34.482044 |
XP
|
2020-02-07
| 38.259998 | 38.375 | 36.790001 | 37.360001 | 1,111,800 | 33.635754 |
XP
|
2020-02-10
| 37.220001 | 37.549999 | 35.599998 | 37.32 | 1,247,000 | 33.599739 |
XP
|
2020-02-11
| 37.360001 | 39.16 | 37.360001 | 38.990002 | 753,800 | 35.103268 |
XP
|
2020-02-12
| 39.110001 | 41.119999 | 39.110001 | 40.91 | 625,700 | 36.831871 |
XP
|
2020-02-13
| 40.73 | 42.049999 | 39.810001 | 41.360001 | 499,900 | 37.237011 |
XP
|
2020-02-14
| 41.459999 | 41.57 | 39.580002 | 40.32 | 582,700 | 36.300678 |
XP
|
2020-02-18
| 40.5 | 41.299999 | 40.009998 | 40.939999 | 475,800 | 36.858871 |
XP
|
2020-02-19
| 41.259998 | 42.866001 | 41.051998 | 42.490002 | 874,100 | 38.254364 |
XP
|
2020-02-20
| 42.490002 | 43.490002 | 41.52 | 42.990002 | 745,600 | 38.704525 |
XP
|
2020-02-21
| 42.650002 | 42.799999 | 40.599998 | 42.330002 | 413,500 | 38.110317 |
XP
|
2020-02-24
| 40.509998 | 41 | 38.810001 | 39.5 | 1,084,500 | 35.562428 |
XP
|
2020-02-25
| 39.709999 | 40.167 | 37.290001 | 37.5 | 992,900 | 33.761795 |
XP
|
2020-02-26
| 37.560001 | 38.580002 | 35.860001 | 36.200001 | 2,063,900 | 32.591389 |
XP
|
2020-02-27
| 35.740002 | 36.799999 | 33.720001 | 35.450001 | 3,586,800 | 31.916151 |
XP
|
2020-02-28
| 34.939999 | 35.139999 | 32.759998 | 34.650002 | 3,326,500 | 31.1959 |
XP
|
2020-03-02
| 35.060001 | 38.630001 | 35 | 37.150002 | 1,591,400 | 33.446686 |
XP
|
2020-03-03
| 37.369999 | 38.41 | 35.799999 | 36.16 | 1,119,500 | 32.55537 |
XP
|
2020-03-04
| 36.610001 | 39.360001 | 36.02 | 38.84 | 1,190,900 | 34.968216 |
XP
|
2020-03-05
| 37.98 | 38.32 | 35.07 | 35.759998 | 1,008,900 | 32.195248 |
XP
|
2020-03-06
| 34.650002 | 34.970001 | 30.1 | 30.99 | 4,608,200 | 27.900747 |
XP
|
2020-03-09
| 28.450001 | 32 | 25.76 | 26.639999 | 6,061,800 | 23.984379 |
XP
|
2020-03-10
| 28.43 | 31.719999 | 27.83 | 29.950001 | 4,227,200 | 26.964422 |
XP
|
2020-03-11
| 28.98 | 29.360001 | 22.92 | 23.24 | 4,649,800 | 20.923311 |
XP
|
2020-03-12
| 18.76 | 19 | 16.02 | 17.709999 | 6,472,800 | 15.94457 |
XP
|
2020-03-13
| 21.049999 | 22.65 | 18.250999 | 22.389999 | 3,139,500 | 20.158041 |
XP
|
2020-03-16
| 18.59 | 22.93 | 18.02 | 18.540001 | 4,292,700 | 16.691833 |
XP
|
2020-03-17
| 19.190001 | 20 | 17.65 | 19.92 | 1,282,000 | 17.934267 |
XP
|
2020-03-18
| 19.08 | 19.82 | 15.5 | 17.6 | 3,184,000 | 15.845536 |
XP
|
2020-03-19
| 17.43 | 22 | 16 | 20.9 | 2,685,600 | 18.816574 |
XP
|
2020-03-20
| 21 | 22.639999 | 17.860001 | 17.940001 | 1,771,800 | 16.151644 |
XP
|
2020-03-23
| 18.129999 | 18.129999 | 16.41 | 16.959999 | 2,685,200 | 15.269335 |
XP
|
2020-03-24
| 18.120001 | 21 | 17.77 | 19.639999 | 1,814,900 | 17.682175 |
XP
|
2020-03-25
| 19.98 | 26.1 | 18.09 | 23 | 2,645,900 | 20.707235 |
XP
|
2020-03-26
| 23 | 25.91 | 23 | 24.83 | 1,460,100 | 22.354811 |
XP
|
2020-03-27
| 23.139999 | 23.77 | 21.66 | 22.26 | 954,200 | 20.041002 |
XP
|
2020-03-30
| 22.139999 | 22.25 | 20.18 | 20.58 | 838,800 | 18.528475 |
XP
|
2020-03-31
| 20.370001 | 20.705 | 18.559999 | 19.290001 | 1,768,600 | 17.367069 |
XP
|
2020-04-01
| 18.459999 | 18.799999 | 17.299999 | 17.93 | 2,092,500 | 16.142639 |
XP
|
2020-04-02
| 18.08 | 18.951 | 16.655001 | 17.200001 | 2,119,500 | 15.485412 |
XP
|
2020-04-03
| 17.67 | 18.549999 | 16.879999 | 17.66 | 1,247,200 | 15.899553 |
XP
|
2020-04-06
| 18.76 | 21.809999 | 18.24 | 20.4 | 2,071,000 | 18.366415 |
XP
|
2020-04-07
| 21.73 | 22.6 | 21.08 | 21.530001 | 1,000,900 | 19.383774 |
XP
|
2020-04-08
| 22.17 | 22.57 | 20.82 | 21.59 | 772,400 | 19.437792 |
XP
|
2020-04-09
| 22.120001 | 24.879999 | 21.9 | 22.57 | 1,734,800 | 20.320099 |
XP
|
2020-04-13
| 22.6 | 22.639999 | 20 | 21.18 | 1,932,400 | 19.068663 |
XP
|
2020-04-14
| 21.780001 | 24.110001 | 21.780001 | 22.780001 | 2,171,800 | 20.509165 |
XP
|
2020-04-15
| 21.85 | 24.379999 | 21.18 | 23.389999 | 2,687,800 | 21.058357 |
XP
|
2020-04-16
| 24.610001 | 25.76 | 23.5 | 25.450001 | 4,314,900 | 22.913006 |
XP
|
2020-04-17
| 26.1 | 28.09 | 25.459999 | 26.82 | 2,616,400 | 24.146437 |
XP
|
2020-04-20
| 25.780001 | 26.99 | 25.58 | 26.93 | 1,359,400 | 24.24547 |
XP
|
2020-04-21
| 26.040001 | 26.639999 | 24.299999 | 24.66 | 836,300 | 22.201757 |
XP
|
2020-04-22
| 25.42 | 26.440001 | 24.92 | 26.02 | 1,043,700 | 23.426184 |
XP
|
2020-04-23
| 26.09 | 26.49 | 25.09 | 25.75 | 1,128,300 | 23.1831 |
XP
|
2020-04-24
| 25.870001 | 25.870001 | 22.799999 | 22.9 | 2,349,600 | 20.617203 |
XP
|
2020-04-27
| 23.09 | 23.799999 | 21.120001 | 23.780001 | 2,513,700 | 21.409479 |
XP
|
2020-04-28
| 24.200001 | 25.6 | 23.92 | 24.93 | 1,425,000 | 22.444841 |
XP
|
2020-04-29
| 25.59 | 26.67 | 24.52 | 25.129999 | 1,652,600 | 22.624903 |
XP
|
2020-04-30
| 24.860001 | 25.610001 | 24.379999 | 25.16 | 628,100 | 22.651915 |
XP
|
2020-05-01
| 24.280001 | 24.57 | 22.67 | 23.1 | 733,100 | 20.797268 |
XP
|
2020-05-04
| 22.73 | 23.360001 | 22.528 | 22.93 | 682,800 | 20.644215 |
XP
|
2020-05-05
| 23.42 | 23.76 | 22.51 | 22.57 | 1,023,600 | 20.320099 |
XP
|
2020-05-06
| 22.76 | 23.610001 | 22.325001 | 22.889999 | 2,670,000 | 20.6082 |
XP
|
2020-05-07
| 23.379999 | 24.65 | 23.290001 | 24.42 | 1,192,200 | 21.985683 |
XP
|
2020-05-08
| 24.969999 | 25.339001 | 24.4 | 25.110001 | 608,700 | 22.606899 |
XP
|
2020-05-11
| 24.629999 | 25.969999 | 24.5 | 25.35 | 1,229,700 | 22.822973 |
XP
|
2020-05-12
| 25.379999 | 25.950001 | 24.610001 | 24.860001 | 1,150,500 | 22.381821 |
XP
|
2020-05-13
| 27 | 29.139999 | 25.65 | 27.9 | 5,437,600 | 25.118776 |
XP
|
2020-05-14
| 27.049999 | 27.129999 | 25.110001 | 26.059999 | 3,014,800 | 23.462196 |
XP
|
2020-05-15
| 26.1 | 27.209999 | 25.559999 | 26.51 | 1,184,300 | 23.867338 |
XP
|
2020-05-18
| 27.120001 | 27.879999 | 26.83 | 27.57 | 973,700 | 24.821672 |
XP
|
2020-05-19
| 27.209999 | 27.440001 | 26.370001 | 26.5 | 1,178,300 | 23.858337 |
XP
|
2020-05-20
| 26.6 | 27.9 | 26.5 | 27.5 | 1,394,700 | 24.75865 |
XP
|
2020-05-21
| 27.5 | 28.98 | 27.27 | 28.48 | 1,363,100 | 25.640959 |
XP
|
2020-05-22
| 28.41 | 29.290001 | 27.780001 | 28.799999 | 1,097,700 | 25.92906 |
XP
|
2020-05-26
| 30 | 32.549999 | 29.559999 | 30.92 | 2,700,100 | 27.837727 |
XP
|
2020-05-27
| 31.459999 | 32.372002 | 30.365999 | 30.52 | 1,982,500 | 27.4776 |
XP
|
2020-05-28
| 30.610001 | 30.9 | 29.290001 | 30.43 | 1,407,100 | 27.396572 |
XP
|
2020-05-29
| 30.290001 | 30.709999 | 29.190001 | 30.360001 | 1,018,700 | 27.333551 |
XP
|
2020-06-01
| 29.76 | 30.969999 | 29.58 | 30.540001 | 717,900 | 27.495607 |
XP
|
2020-06-02
| 30.91 | 32.57 | 30.51 | 32.25 | 1,485,300 | 29.035143 |
XP
|
2020-06-03
| 33.169998 | 35.66 | 32.610001 | 34.650002 | 2,177,100 | 31.1959 |
XP
|
2020-06-04
| 34.639999 | 34.880001 | 33.549999 | 34.68 | 1,106,600 | 31.222908 |
XP
|
2020-06-05
| 36 | 37.305 | 35.599998 | 36.580002 | 2,057,800 | 32.933506 |
XP
|
2020-06-08
| 36.689999 | 41.389999 | 36.580002 | 41.035 | 3,417,900 | 36.944408 |
XP
|
2020-06-09
| 39.595001 | 41.685001 | 38.27 | 40.709999 | 2,322,100 | 36.651806 |
XP
|
2020-06-10
| 40.68 | 42.57 | 39.733002 | 42.240002 | 1,506,100 | 38.029289 |
XP
|
2020-06-11
| 39 | 40.549999 | 37.619999 | 39.009998 | 2,222,800 | 35.121269 |
XP
|
2020-06-12
| 40.220001 | 42.599998 | 39.654999 | 41.200001 | 1,392,400 | 37.09296 |
XP
|
2020-06-15
| 39.830002 | 41.98 | 39.25 | 41.759998 | 862,300 | 37.59713 |
XP
|
2020-06-16
| 43.32 | 44.990002 | 43.189999 | 43.849998 | 1,465,400 | 39.47879 |
XP
|
2020-06-17
| 44.5 | 47.369999 | 43.799999 | 46.27 | 1,744,900 | 41.657555 |
XP
|
2020-06-18
| 46.259998 | 48.68 | 45.439999 | 48.080002 | 1,548,600 | 43.287125 |
XP
|
2020-06-19
| 48.759998 | 49.080002 | 46.93 | 47.220001 | 1,358,500 | 42.512852 |
XP
|
2020-06-22
| 47.369999 | 47.917 | 46.009998 | 46.450001 | 1,054,000 | 41.819611 |
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.