symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-28 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
|
2023-04-10
| 44.299999 | 45.41 | 44.139999 | 44.970001 | 1,370,200 | 44.970001 |
Z
|
2023-04-11
| 44.650002 | 45.16 | 44.490002 | 44.779999 | 1,923,800 | 44.779999 |
Z
|
2023-04-12
| 45.549999 | 45.919998 | 44.955002 | 45.740002 | 2,293,800 | 45.740002 |
Z
|
2023-04-13
| 46.110001 | 46.5 | 45.790001 | 45.869999 | 1,894,800 | 45.869999 |
Z
|
2023-04-14
| 45.779999 | 46.404999 | 45.040001 | 45.650002 | 1,684,400 | 45.650002 |
Z
|
2023-04-17
| 45.580002 | 45.830002 | 44.790001 | 45.57 | 1,583,800 | 45.57 |
Z
|
2023-04-18
| 45.77 | 45.919998 | 44.709999 | 45.360001 | 2,602,900 | 45.360001 |
Z
|
2023-04-19
| 44.799999 | 45.900002 | 44.709999 | 45.790001 | 1,418,100 | 45.790001 |
Z
|
2023-04-20
| 45.400002 | 45.93 | 44.959999 | 45.07 | 1,431,600 | 45.07 |
Z
|
2023-04-21
| 45.040001 | 45.400002 | 44.759998 | 45 | 1,700,000 | 45 |
Z
|
2023-04-24
| 44.82 | 45.240002 | 43.799999 | 44.459999 | 2,670,900 | 44.459999 |
Z
|
2023-04-25
| 44.18 | 44.470001 | 43.48 | 43.52 | 1,753,100 | 43.52 |
Z
|
2023-04-26
| 43.939999 | 44.150002 | 41.560001 | 41.740002 | 3,420,400 | 41.740002 |
Z
|
2023-04-27
| 43.060001 | 43.25 | 42.110001 | 42.560001 | 1,967,700 | 42.560001 |
Z
|
2023-04-28
| 42.34 | 43.599998 | 42.060001 | 43.540001 | 1,716,800 | 43.540001 |
Z
|
2023-05-01
| 44.189999 | 44.490002 | 43.380001 | 43.919998 | 1,970,900 | 43.919998 |
Z
|
2023-05-02
| 43.439999 | 43.919998 | 42.77 | 42.830002 | 2,732,900 | 42.830002 |
Z
|
2023-05-03
| 42.759998 | 43.599998 | 42.299999 | 42.400002 | 3,496,700 | 42.400002 |
Z
|
2023-05-04
| 43.009998 | 46.759998 | 42.944 | 46.619999 | 7,165,300 | 46.619999 |
Z
|
2023-05-05
| 47 | 49.07 | 46.799999 | 48.68 | 5,882,300 | 48.68 |
Z
|
2023-05-08
| 48.380001 | 48.68 | 47.709999 | 48.25 | 1,752,000 | 48.25 |
Z
|
2023-05-09
| 47.810001 | 48.32 | 47.369999 | 47.490002 | 2,552,600 | 47.490002 |
Z
|
2023-05-10
| 48.150002 | 48.529999 | 47.25 | 47.34 | 2,354,200 | 47.34 |
Z
|
2023-05-11
| 47.48 | 47.529999 | 45.66 | 45.73 | 3,013,900 | 45.73 |
Z
|
2023-05-12
| 45.439999 | 45.57 | 43.990002 | 44.82 | 1,917,000 | 44.82 |
Z
|
2023-05-15
| 44.82 | 46 | 44.299999 | 45.619999 | 2,180,900 | 45.619999 |
Z
|
2023-05-16
| 45.540001 | 45.700001 | 44.351002 | 44.950001 | 1,603,100 | 44.950001 |
Z
|
2023-05-17
| 45.110001 | 45.740002 | 43.889999 | 45.68 | 2,771,900 | 45.68 |
Z
|
2023-05-18
| 45.630001 | 46.200001 | 45.200001 | 45.869999 | 2,459,900 | 45.869999 |
Z
|
2023-05-19
| 45.380001 | 45.549999 | 44.220001 | 45.389999 | 3,297,600 | 45.389999 |
Z
|
2023-05-22
| 45.310001 | 46.400002 | 45.240002 | 45.41 | 2,208,300 | 45.41 |
Z
|
2023-05-23
| 45.259998 | 46.880001 | 45.049999 | 45.59 | 3,290,000 | 45.59 |
Z
|
2023-05-24
| 44.849998 | 45.84 | 44.52 | 45.209999 | 3,039,500 | 45.209999 |
Z
|
2023-05-25
| 45.650002 | 46.02 | 44.93 | 45.290001 | 2,529,500 | 45.290001 |
Z
|
2023-05-26
| 45.419998 | 46.005001 | 44.705002 | 44.950001 | 1,819,900 | 44.950001 |
Z
|
2023-05-30
| 45.360001 | 45.380001 | 43.651001 | 44.709999 | 2,050,200 | 44.709999 |
Z
|
2023-05-31
| 44.279999 | 46.34 | 44.279999 | 45.610001 | 5,147,100 | 45.610001 |
Z
|
2023-06-01
| 45.349998 | 46.764999 | 45.290001 | 46.009998 | 1,600,100 | 46.009998 |
Z
|
2023-06-02
| 46.459999 | 46.689999 | 45.57 | 46.68 | 2,614,700 | 46.68 |
Z
|
2023-06-05
| 46.150002 | 46.779999 | 45.66 | 45.700001 | 2,007,500 | 45.700001 |
Z
|
2023-06-06
| 45.389999 | 47.740002 | 45.34 | 47.48 | 1,718,500 | 47.48 |
Z
|
2023-06-07
| 47.849998 | 48.009998 | 46.25 | 46.549999 | 2,518,800 | 46.549999 |
Z
|
2023-06-08
| 46.599998 | 46.98 | 46.209999 | 46.509998 | 1,632,000 | 46.509998 |
Z
|
2023-06-09
| 46.599998 | 47 | 44.540001 | 44.830002 | 2,741,500 | 44.830002 |
Z
|
2023-06-12
| 44.84 | 45.080002 | 44.450001 | 45.060001 | 1,837,800 | 45.060001 |
Z
|
2023-06-13
| 44.939999 | 45.860001 | 44.740002 | 45.830002 | 2,568,300 | 45.830002 |
Z
|
2023-06-14
| 46.009998 | 47.055 | 45.209999 | 46.119999 | 2,248,100 | 46.119999 |
Z
|
2023-06-15
| 45.860001 | 48.380001 | 45.766998 | 48.16 | 4,367,400 | 48.16 |
Z
|
2023-06-16
| 48.43 | 48.450001 | 46.439999 | 46.68 | 10,276,600 | 46.68 |
Z
|
2023-06-20
| 46.669998 | 48.919998 | 46.599998 | 47.869999 | 3,859,300 | 47.869999 |
Z
|
2023-06-21
| 47.810001 | 48.950001 | 47.43 | 48.709999 | 2,750,600 | 48.709999 |
Z
|
2023-06-22
| 48.720001 | 49.389999 | 47.889999 | 48.810001 | 2,048,100 | 48.810001 |
Z
|
2023-06-23
| 48.41 | 48.610001 | 47.139999 | 48.07 | 1,920,300 | 48.07 |
Z
|
2023-06-26
| 47.91 | 49.669998 | 47.900002 | 49.299999 | 1,786,000 | 49.299999 |
Z
|
2023-06-27
| 49.639999 | 51.574001 | 48.650002 | 51.130001 | 3,491,700 | 51.130001 |
Z
|
2023-06-28
| 50.970001 | 53.23 | 50.650002 | 52.529999 | 3,944,500 | 52.529999 |
Z
|
2023-06-29
| 52.380001 | 52.380001 | 49.919998 | 50.169998 | 2,398,100 | 50.169998 |
Z
|
2023-06-30
| 50.900002 | 51.525002 | 49.939999 | 50.259998 | 2,746,500 | 50.259998 |
Z
|
2023-07-03
| 50.450001 | 51.610001 | 50.220001 | 51.529999 | 1,172,300 | 51.529999 |
Z
|
2023-07-05
| 50.849998 | 51.191002 | 48.580002 | 49.48 | 3,047,700 | 49.48 |
Z
|
2023-07-06
| 48.73 | 48.82 | 47.189999 | 47.560001 | 2,645,300 | 47.560001 |
Z
|
2023-07-07
| 47.52 | 48.560001 | 47.5 | 47.82 | 2,190,300 | 47.82 |
Z
|
2023-07-10
| 47.25 | 48.650002 | 47.02 | 47.91 | 1,803,800 | 47.91 |
Z
|
2023-07-11
| 50.639999 | 53.209999 | 50.09 | 52.279999 | 8,453,900 | 52.279999 |
Z
|
2023-07-12
| 53.290001 | 54.444 | 52.5 | 52.900002 | 3,384,500 | 52.900002 |
Z
|
2023-07-13
| 53.23 | 54.529999 | 53.161999 | 54.169998 | 2,931,600 | 54.169998 |
Z
|
2023-07-14
| 54.209999 | 54.610001 | 52.755001 | 53.23 | 2,900,300 | 53.23 |
Z
|
2023-07-17
| 53.049999 | 53.849998 | 52.689999 | 53.75 | 1,613,000 | 53.75 |
Z
|
2023-07-18
| 54.060001 | 54.68 | 53.700001 | 54.439999 | 1,836,800 | 54.439999 |
Z
|
2023-07-19
| 54.740002 | 55.200001 | 54.099998 | 54.639999 | 5,124,400 | 54.639999 |
Z
|
2023-07-20
| 53.91 | 54.639999 | 52.369999 | 52.77 | 2,168,800 | 52.77 |
Z
|
2023-07-21
| 53.169998 | 53.5 | 52.099998 | 52.419998 | 1,427,200 | 52.419998 |
Z
|
2023-07-24
| 52.59 | 54.07 | 52.48 | 53.540001 | 2,098,200 | 53.540001 |
Z
|
2023-07-25
| 53.490002 | 54.240002 | 53.23 | 53.290001 | 1,213,200 | 53.290001 |
Z
|
2023-07-26
| 53.77 | 53.91 | 52.720001 | 53.650002 | 1,336,000 | 53.650002 |
Z
|
2023-07-27
| 54 | 54.459999 | 52.044998 | 52.169998 | 1,647,200 | 52.169998 |
Z
|
2023-07-28
| 53.279999 | 53.75 | 52.669998 | 53.509998 | 1,311,300 | 53.509998 |
Z
|
2023-07-31
| 54.080002 | 55 | 53.98 | 54.16 | 2,206,200 | 54.16 |
Z
|
2023-08-01
| 53.450001 | 55.75 | 52.91 | 55.32 | 3,141,000 | 55.32 |
Z
|
2023-08-02
| 54 | 55.310001 | 53.700001 | 54.23 | 3,915,800 | 54.23 |
Z
|
2023-08-03
| 51.869999 | 55.27 | 51.174 | 55 | 3,931,800 | 55 |
Z
|
2023-08-04
| 54.66 | 57.189999 | 53.775002 | 56.330002 | 5,270,700 | 56.330002 |
Z
|
2023-08-07
| 56.43 | 56.43 | 54.634998 | 55.990002 | 2,574,300 | 55.990002 |
Z
|
2023-08-08
| 54.849998 | 57.029999 | 54.689999 | 56.779999 | 2,735,900 | 56.779999 |
Z
|
2023-08-09
| 56.900002 | 57.049999 | 55.549999 | 56.169998 | 2,327,900 | 56.169998 |
Z
|
2023-08-10
| 56.869999 | 56.950001 | 55.049999 | 55.900002 | 2,097,700 | 55.900002 |
Z
|
2023-08-11
| 54.970001 | 56.349998 | 54.639999 | 56.330002 | 2,075,100 | 56.330002 |
Z
|
2023-08-14
| 55.709999 | 56.415001 | 55.509998 | 56.290001 | 1,871,300 | 56.290001 |
Z
|
2023-08-15
| 55.799999 | 56.360001 | 54.529999 | 54.77 | 2,159,800 | 54.77 |
Z
|
2023-08-16
| 54.41 | 54.709999 | 51.529999 | 51.57 | 4,443,700 | 51.57 |
Z
|
2023-08-17
| 51.610001 | 52.369999 | 50.68 | 50.68 | 4,340,600 | 50.68 |
Z
|
2023-08-18
| 49.869999 | 51.084999 | 49.630001 | 50.869999 | 2,754,400 | 50.869999 |
Z
|
2023-08-21
| 50.84 | 51.32 | 49.029999 | 49.130001 | 2,195,300 | 49.130001 |
Z
|
2023-08-22
| 49.66 | 50.459999 | 49.369999 | 49.900002 | 2,604,600 | 49.900002 |
Z
|
2023-08-23
| 49.650002 | 50.875 | 49.32 | 50.080002 | 1,867,600 | 50.080002 |
Z
|
2023-08-24
| 50.130001 | 50.610001 | 49.09 | 50.16 | 2,326,600 | 50.16 |
Z
|
2023-08-25
| 50.139999 | 50.799999 | 49.369999 | 49.970001 | 1,895,900 | 49.970001 |
Z
|
2023-08-28
| 50.09 | 51.043999 | 50.029999 | 50.490002 | 2,402,100 | 50.490002 |
Z
|
2023-08-29
| 50.5 | 51.790001 | 50.271 | 50.98 | 1,564,500 | 50.98 |
Z
|
2023-08-30
| 50.970001 | 53.099998 | 50.82 | 52.5 | 2,311,900 | 52.5 |
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.