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
|
2024-11-08
| 72.080002 | 74.550003 | 69.650002 | 73.889999 | 4,988,800 | 73.889999 |
Z
|
2024-11-11
| 74.120003 | 75.919998 | 73.349998 | 75.790001 | 3,119,400 | 75.790001 |
Z
|
2024-11-12
| 75.5 | 76.690002 | 73.959999 | 74.349998 | 3,166,200 | 74.349998 |
Z
|
2024-11-13
| 75.064003 | 75.857002 | 72.900002 | 74.669998 | 3,077,400 | 74.669998 |
Z
|
2024-11-14
| 74 | 75.199997 | 73.599998 | 74.309998 | 2,630,800 | 74.309998 |
Z
|
2024-11-15
| 73.050003 | 73.900002 | 72.019997 | 73.040001 | 2,931,500 | 73.040001 |
Z
|
2024-11-18
| 72.589996 | 73.43 | 72.199997 | 73.32 | 1,968,000 | 73.32 |
Z
|
2024-11-19
| 73 | 75.419998 | 72.764999 | 75.25 | 3,575,300 | 75.25 |
Z
|
2024-11-20
| 75.349998 | 78.330002 | 75.339996 | 77.879997 | 4,073,700 | 77.879997 |
Z
|
2024-11-21
| 78.129997 | 82.678001 | 77.300003 | 82.150002 | 5,310,600 | 82.150002 |
Z
|
2024-11-22
| 81.879997 | 84.75 | 81.677002 | 83.769997 | 3,351,800 | 83.769997 |
Z
|
2024-11-25
| 84.970001 | 86.370003 | 83.32 | 84.339996 | 4,239,200 | 84.339996 |
Z
|
2024-11-26
| 82.669998 | 85.75 | 82.57 | 84.849998 | 2,350,400 | 84.849998 |
Z
|
2024-11-27
| 84.75 | 85.989998 | 84.175003 | 85.449997 | 2,114,100 | 85.449997 |
Z
|
2024-11-29
| 86.260002 | 86.879997 | 84.580002 | 84.709999 | 1,379,800 | 84.709999 |
Z
|
2024-12-02
| 84.510002 | 84.900002 | 83.220001 | 83.699997 | 2,173,500 | 83.699997 |
Z
|
2024-12-03
| 83.5 | 84.699997 | 82.769997 | 83.970001 | 2,621,200 | 83.970001 |
Z
|
2024-12-04
| 83.82 | 84.239998 | 81.830002 | 82.489998 | 3,108,200 | 82.489998 |
Z
|
2024-12-05
| 82.720001 | 83.489998 | 81.190002 | 81.300003 | 1,691,800 | 81.300003 |
Z
|
2024-12-06
| 82.190002 | 83.75 | 81.959999 | 82.220001 | 2,445,500 | 82.220001 |
Z
|
2024-12-09
| 82.32 | 83.269997 | 81.870003 | 82.040001 | 2,316,700 | 82.040001 |
Z
|
2024-12-10
| 81.330002 | 83.245003 | 81.330002 | 82.019997 | 2,164,700 | 82.019997 |
Z
|
2024-12-11
| 82.370003 | 83.129997 | 81.75 | 81.870003 | 2,298,600 | 81.870003 |
Z
|
2024-12-12
| 81.25 | 82.160004 | 79.900002 | 80.330002 | 2,899,200 | 80.330002 |
Z
|
2024-12-13
| 80.330002 | 81.050003 | 79.480003 | 79.93 | 2,121,700 | 79.93 |
Z
|
2024-12-16
| 80.660004 | 81.779999 | 80.32 | 81.639999 | 3,515,400 | 81.639999 |
Z
|
2024-12-17
| 81.730003 | 82.989998 | 80.210999 | 80.769997 | 1,965,400 | 80.769997 |
Z
|
2024-12-18
| 81.279999 | 81.610001 | 75.07 | 75.470001 | 2,624,900 | 75.470001 |
Z
|
2024-12-19
| 76.370003 | 77.209999 | 74.620003 | 74.690002 | 3,466,100 | 74.690002 |
Z
|
2024-12-20
| 74.529999 | 77.900002 | 74.129997 | 77.089996 | 4,294,600 | 77.089996 |
Z
|
2024-12-23
| 77 | 77.769997 | 75.830002 | 76.690002 | 1,464,400 | 76.690002 |
Z
|
2024-12-24
| 76.910004 | 77.254997 | 75.970001 | 77.209999 | 750,000 | 77.209999 |
Z
|
2024-12-26
| 76.339996 | 77.529999 | 75.867996 | 76.989998 | 944,000 | 76.989998 |
Z
|
2024-12-27
| 76.540001 | 76.879997 | 75.529999 | 76.18 | 1,320,500 | 76.18 |
Z
|
2024-12-30
| 75.25 | 75.419998 | 74.279999 | 74.610001 | 1,734,000 | 74.610001 |
Z
|
2024-12-31
| 75.209999 | 75.425003 | 73.849998 | 74.050003 | 2,996,800 | 74.050003 |
Z
|
2025-01-02
| 74.709999 | 74.709999 | 72.220001 | 73.139999 | 2,121,600 | 73.139999 |
Z
|
2025-01-03
| 73.610001 | 74.68 | 72.830002 | 74.639999 | 2,154,400 | 74.639999 |
Z
|
2025-01-06
| 75.239998 | 76.290001 | 74.900002 | 75.459999 | 1,531,500 | 75.459999 |
Z
|
2025-01-07
| 75.720001 | 75.931999 | 72.260002 | 72.720001 | 2,125,500 | 72.720001 |
Z
|
2025-01-08
| 72.360001 | 72.410004 | 70.339996 | 71.07 | 3,836,900 | 71.07 |
Z
|
2025-01-10
| 69.68 | 71.449997 | 69.019997 | 71.230003 | 2,267,500 | 71.230003 |
Z
|
2025-01-13
| 70.449997 | 70.940002 | 69.089996 | 70.830002 | 3,452,500 | 70.830002 |
Z
|
2025-01-14
| 71.550003 | 72.57 | 70.886002 | 71.839996 | 2,068,600 | 71.839996 |
Z
|
2025-01-15
| 75.470001 | 77.330002 | 74.745003 | 75.32 | 4,085,300 | 75.32 |
Z
|
2025-01-16
| 75.080002 | 77.040001 | 74.639999 | 76.519997 | 2,056,600 | 76.519997 |
Z
|
2025-01-17
| 77.970001 | 78.540001 | 76.959999 | 77.860001 | 2,853,900 | 77.860001 |
Z
|
2025-01-21
| 78.970001 | 79.080002 | 77.580002 | 78.080002 | 2,466,700 | 78.080002 |
Z
|
2025-01-22
| 78.260002 | 79.790001 | 78.230003 | 79.089996 | 1,666,800 | 79.089996 |
Z
|
2025-01-23
| 78.480003 | 80.029999 | 78.300003 | 79.910004 | 1,891,000 | 79.910004 |
Z
|
2025-01-24
| 79.989998 | 80.745003 | 79.690002 | 80 | 1,348,400 | 80 |
Z
|
2025-01-27
| 78.800003 | 81.309998 | 78.529999 | 81.260002 | 1,858,800 | 81.260002 |
Z
|
2025-01-28
| 80.93 | 84.980003 | 80.93 | 84.160004 | 2,210,700 | 84.160004 |
Z
|
2025-01-29
| 84.32 | 84.419998 | 81.699997 | 82.699997 | 2,152,000 | 82.699997 |
Z
|
2025-01-30
| 83.989998 | 85 | 83.690002 | 83.919998 | 2,193,600 | 83.919998 |
Z
|
2025-01-31
| 83.360001 | 84.275002 | 81.889999 | 82.220001 | 1,911,900 | 82.220001 |
Z
|
2025-02-03
| 81.800003 | 82.718002 | 80.513 | 82.260002 | 3,385,100 | 82.260002 |
Z
|
2025-02-04
| 81.919998 | 84.839996 | 81.919998 | 84.449997 | 2,691,300 | 84.449997 |
Z
|
2025-02-05
| 84.889999 | 86 | 84.531998 | 85.900002 | 1,961,900 | 85.900002 |
Z
|
2025-02-06
| 86.57 | 87.955002 | 85.940002 | 87 | 1,566,600 | 87 |
Z
|
2025-02-07
| 86.980003 | 88.150002 | 85.599998 | 87.32 | 2,478,100 | 87.32 |
Z
|
2025-02-10
| 87.889999 | 88.760002 | 87.32 | 87.970001 | 2,515,400 | 87.970001 |
Z
|
2025-02-11
| 87.650002 | 89.389999 | 85.800003 | 86.32 | 4,474,000 | 86.32 |
Z
|
2025-02-12
| 76.254997 | 80.160004 | 71.599998 | 78.209999 | 15,278,900 | 78.209999 |
Z
|
2025-02-13
| 77.440002 | 78.949997 | 76.745003 | 78.709999 | 5,768,700 | 78.709999 |
Z
|
2025-02-14
| 78.699997 | 80.080002 | 77.440002 | 79.970001 | 2,517,100 | 79.970001 |
Z
|
2025-02-18
| 79.970001 | 81.510002 | 79.650002 | 80.580002 | 2,014,700 | 80.580002 |
Z
|
2025-02-19
| 80.089996 | 82.18 | 79.610001 | 79.830002 | 2,885,400 | 79.830002 |
Z
|
2025-02-20
| 79.620003 | 80.5 | 76.904999 | 78.339996 | 2,170,800 | 78.339996 |
Z
|
2025-02-21
| 78.660004 | 78.660004 | 74.379997 | 74.910004 | 3,138,200 | 74.910004 |
Z
|
2025-02-24
| 74.900002 | 76.610001 | 74.038002 | 75.150002 | 2,254,300 | 75.150002 |
Z
|
2025-02-25
| 74.839996 | 77.620003 | 74.379997 | 77.339996 | 2,623,200 | 77.339996 |
Z
|
2025-02-26
| 77.940002 | 79.078003 | 77.480003 | 78.330002 | 2,136,300 | 78.330002 |
Z
|
2025-02-27
| 79 | 79.669998 | 76.044998 | 76.32 | 2,423,700 | 76.32 |
Z
|
2025-02-28
| 76.019997 | 77.120003 | 74.919998 | 76.660004 | 2,846,200 | 76.660004 |
Z
|
2025-03-03
| 76.879997 | 78.040001 | 73.660004 | 74.279999 | 3,398,400 | 74.279999 |
Z
|
2025-03-04
| 73.110001 | 76.129997 | 71.370003 | 74.43 | 3,564,500 | 74.43 |
Z
|
2025-03-05
| 74.239998 | 77.205002 | 74.150002 | 76.910004 | 2,253,400 | 76.910004 |
Z
|
2025-03-06
| 75.650002 | 76.779999 | 73.57 | 74.07 | 3,022,900 | 74.07 |
Z
|
2025-03-07
| 74.099998 | 76.459999 | 72 | 75.559998 | 2,935,300 | 75.559998 |
Z
|
2025-03-10
| 73.004997 | 74.339996 | 70.449997 | 72.260002 | 3,189,500 | 72.260002 |
Z
|
2025-03-11
| 72.870003 | 73.110001 | 69.550003 | 70.169998 | 3,987,400 | 70.169998 |
Z
|
2025-03-12
| 72 | 72.447998 | 70.379997 | 71.68 | 2,656,400 | 71.68 |
Z
|
2025-03-13
| 71.540001 | 71.940002 | 68.239998 | 68.370003 | 2,251,800 | 68.370003 |
Z
|
2025-03-14
| 69.900002 | 71.230003 | 69.309998 | 70.580002 | 2,287,400 | 70.580002 |
Z
|
2025-03-17
| 70.580002 | 71.794998 | 69.709999 | 70.940002 | 2,559,600 | 70.940002 |
Z
|
2025-03-18
| 70.279999 | 70.699997 | 69.309998 | 69.589996 | 2,347,300 | 69.589996 |
Z
|
2025-03-19
| 69.25 | 71.82 | 68.510002 | 70.57 | 3,119,600 | 70.57 |
Z
|
2025-03-20
| 69.82 | 73.629997 | 69.660004 | 70.940002 | 3,665,400 | 70.940002 |
Z
|
2025-03-21
| 70.260002 | 71.699997 | 69.5 | 71.25 | 4,112,200 | 71.25 |
Z
|
2025-03-24
| 72.440002 | 74.175003 | 71.980003 | 73.650002 | 2,592,800 | 73.650002 |
Z
|
2025-03-25
| 73.860001 | 74.489998 | 72.709999 | 73.559998 | 2,678,000 | 73.559998 |
Z
|
2025-03-26
| 73.75 | 74.360001 | 71.330002 | 71.519997 | 2,908,900 | 71.519997 |
Z
|
2025-03-27
| 70.839996 | 71.730003 | 70.110001 | 70.349998 | 2,054,300 | 70.349998 |
Z
|
2025-03-28
| 70.959999 | 70.959999 | 68.260002 | 68.739998 | 1,988,100 | 68.739998 |
Z
|
2025-03-31
| 67.540001 | 68.900002 | 66.125 | 68.559998 | 2,322,000 | 68.559998 |
Z
|
2025-04-01
| 68.660004 | 70.25 | 68.199997 | 69.769997 | 2,122,800 | 69.769997 |
Z
|
2025-04-02
| 69.019997 | 71.919998 | 69 | 71.290001 | 1,867,400 | 71.290001 |
Z
|
2025-04-03
| 68.404999 | 70 | 67.026001 | 68.510002 | 4,246,200 | 68.510002 |
Z
|
2025-04-04
| 66.75 | 69.544998 | 64.949997 | 66.540001 | 6,648,300 | 66.540001 |
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.