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
|
2025-04-07
| 63.959999 | 68.970001 | 63.18 | 64.080002 | 6,812,300 | 64.080002 |
Z
|
2025-04-08
| 67.370003 | 67.370003 | 60 | 60.889999 | 5,236,800 | 60.889999 |
Z
|
2025-04-09
| 59.880001 | 66.25 | 57.509998 | 66.059998 | 9,023,700 | 66.059998 |
Z
|
2025-04-10
| 64.480003 | 64.639999 | 60.810001 | 61.810001 | 3,787,200 | 61.810001 |
Z
|
2025-04-11
| 61.169998 | 61.599998 | 59.599998 | 61.16 | 3,230,100 | 61.16 |
Z
|
2025-04-14
| 62.849998 | 62.91 | 61.439999 | 62.630001 | 2,289,500 | 62.630001 |
Z
|
2025-04-15
| 62.459999 | 64.389999 | 62.459999 | 64.089996 | 1,941,400 | 64.089996 |
Z
|
2025-04-16
| 63.25 | 63.695 | 61.369999 | 62.470001 | 2,843,500 | 62.470001 |
Z
|
2025-04-17
| 62.119999 | 63.369999 | 62.080002 | 62.57 | 1,793,900 | 62.57 |
Z
|
2025-04-21
| 62 | 62.174999 | 60 | 60.290001 | 2,027,500 | 60.290001 |
Z
|
2025-04-22
| 61.580002 | 63.599998 | 61.290001 | 62.73 | 2,437,000 | 62.73 |
Z
|
2025-04-23
| 65.099998 | 66.849998 | 64.040001 | 64.279999 | 1,909,700 | 64.279999 |
Z
|
2025-04-24
| 64.580002 | 66.309998 | 64.385002 | 65.830002 | 1,671,100 | 65.830002 |
Z
|
2025-04-25
| 65.410004 | 66.948997 | 65.050003 | 66.269997 | 1,231,400 | 66.269997 |
Z
|
2025-04-28
| 66.089996 | 66.610001 | 65.190002 | 65.93 | 2,210,400 | 65.93 |
Z
|
2025-04-29
| 65.610001 | 67.480003 | 65.610001 | 67.199997 | 2,069,300 | 67.199997 |
Z
|
2025-04-30
| 66.199997 | 67.43 | 65.239998 | 67.330002 | 3,288,400 | 67.330002 |
Z
|
2025-05-01
| 67.779999 | 68.660004 | 67.290001 | 67.330002 | 1,858,100 | 67.330002 |
Z
|
2025-05-02
| 68.709999 | 69.169998 | 67.879997 | 68.879997 | 2,439,800 | 68.879997 |
Z
|
2025-05-05
| 68.239998 | 69 | 67.839996 | 68.129997 | 1,987,100 | 68.129997 |
Z
|
2025-05-06
| 67.019997 | 68.285004 | 66.815002 | 67.190002 | 2,201,100 | 67.190002 |
Z
|
2025-05-07
| 67.419998 | 68.639999 | 67.019997 | 67.879997 | 3,660,100 | 67.879997 |
Z
|
2025-05-08
| 66.125 | 69.544998 | 64.790001 | 67.900002 | 4,527,800 | 67.900002 |
Z
|
2025-05-09
| 67.709999 | 68.459999 | 66.419998 | 67.93 | 3,247,200 | 67.93 |
Z
|
2025-05-12
| 70 | 71.339996 | 69.529999 | 71.209999 | 3,638,900 | 71.209999 |
Z
|
2025-05-13
| 71.639999 | 71.879997 | 70.099998 | 70.290001 | 2,053,100 | 70.290001 |
Z
|
2025-05-14
| 69.660004 | 69.769997 | 68.07 | 68.260002 | 2,911,900 | 68.260002 |
Z
|
2025-05-15
| 68.260002 | 68.614998 | 66.940002 | 68.269997 | 1,620,000 | 68.269997 |
Z
|
2025-05-16
| 68.82 | 70.235001 | 68.440002 | 69.809998 | 1,957,700 | 69.809998 |
Z
|
2025-05-19
| 68.019997 | 68.550003 | 67.375 | 67.790001 | 1,705,800 | 67.790001 |
Z
|
2025-05-20
| 67.269997 | 68.239998 | 66.959999 | 67.18 | 1,614,900 | 67.18 |
Z
|
2025-05-21
| 66.290001 | 67.220001 | 65.050003 | 65.25 | 2,434,600 | 65.25 |
Z
|
2025-05-22
| 65.5 | 65.754997 | 64.601997 | 65.029999 | 3,393,800 | 65.029999 |
Z
|
2025-05-23
| 64.349998 | 66.339996 | 64.190002 | 66.029999 | 1,950,300 | 66.029999 |
Z
|
2025-05-27
| 67.169998 | 67.5 | 66.300003 | 67.010002 | 1,631,600 | 67.010002 |
Z
|
2025-05-28
| 66.959999 | 67.360001 | 66.57 | 67.230003 | 961,000 | 67.230003 |
Z
|
2025-05-29
| 67.849998 | 68.089996 | 65.745003 | 66.470001 | 1,941,200 | 66.470001 |
Z
|
2025-05-30
| 66.279999 | 67.309998 | 65.610001 | 67.110001 | 3,092,200 | 67.110001 |
Z
|
2025-06-02
| 66.330002 | 68.650002 | 65.410004 | 68.360001 | 2,403,300 | 68.360001 |
Z
|
2025-06-03
| 68.269997 | 69.18 | 67.519997 | 69.110001 | 1,891,700 | 69.110001 |
Z
|
2025-06-04
| 69.014999 | 70.32 | 68.529999 | 70.209999 | 1,845,900 | 70.209999 |
Z
|
2025-06-05
| 70.209999 | 71.300003 | 69.150002 | 69.800003 | 1,460,000 | 69.800003 |
Z
|
2025-06-06
| 70.050003 | 70.519997 | 69.519997 | 70.290001 | 1,089,500 | 70.290001 |
Z
|
2025-06-09
| 70.349998 | 70.513 | 69.385002 | 70.279999 | 1,256,200 | 70.279999 |
Z
|
2025-06-10
| 70.279999 | 71.550003 | 70.029999 | 71.510002 | 1,408,100 | 71.510002 |
Z
|
2025-06-11
| 71.989998 | 73.209999 | 71.07 | 71.120003 | 1,838,200 | 71.120003 |
Z
|
2025-06-12
| 70.449997 | 71.940002 | 70.339996 | 71.769997 | 1,499,000 | 71.769997 |
Z
|
2025-06-13
| 70.620003 | 71.629997 | 70.080002 | 70.370003 | 1,707,800 | 70.370003 |
Z
|
2025-06-16
| 71.150002 | 72.07 | 70.540001 | 70.940002 | 1,090,200 | 70.940002 |
Z
|
2025-06-17
| 70.25 | 70.650002 | 67.43 | 67.629997 | 2,628,100 | 67.629997 |
Z
|
2025-06-18
| 67.690002 | 68.75 | 67.099998 | 67.529999 | 1,441,200 | 67.529999 |
Z
|
2025-06-20
| 67.970001 | 68.800003 | 67.529999 | 68.239998 | 1,733,700 | 68.239998 |
Z
|
2025-06-23
| 68.260002 | 69.269997 | 67.309998 | 69.059998 | 1,713,500 | 69.059998 |
Z
|
2025-06-24
| 69.355003 | 71.190002 | 68.43 | 70.220001 | 1,718,800 | 70.220001 |
Z
|
2025-06-25
| 69.809998 | 70 | 68.400002 | 68.449997 | 1,281,400 | 68.449997 |
Z
|
2025-06-26
| 68.849998 | 69.360001 | 68.010002 | 69.220001 | 1,340,600 | 69.220001 |
Z
|
2025-06-27
| 69.589996 | 70.5 | 69.315002 | 69.739998 | 1,355,800 | 69.739998 |
Z
|
2025-06-30
| 70.360001 | 70.360001 | 68.93 | 70.050003 | 1,894,500 | 70.050003 |
Z
|
2025-07-01
| 69.970001 | 71.790001 | 69.139999 | 71.5 | 3,513,100 | 71.5 |
Z
|
2025-07-02
| 71.239998 | 72.510002 | 69.889999 | 71 | 2,039,900 | 71 |
Z
|
2025-07-03
| 71.309998 | 73.129997 | 71.260002 | 72.529999 | 1,278,400 | 72.529999 |
Z
|
2025-07-07
| 71.860001 | 72.800003 | 71.559998 | 72.389999 | 2,138,400 | 72.389999 |
Z
|
2025-07-08
| 72.805 | 72.889999 | 71.07 | 72.620003 | 2,402,800 | 72.620003 |
Z
|
2025-07-09
| 73 | 76.32 | 72.690002 | 75.510002 | 3,845,900 | 75.510002 |
Z
|
2025-07-10
| 75.489998 | 79.059998 | 75.32 | 78.910004 | 4,126,800 | 78.910004 |
Z
|
2025-07-11
| 78.330002 | 78.605003 | 77.330002 | 78.010002 | 2,551,400 | 78.010002 |
Z
|
2025-07-14
| 77.910004 | 79.010002 | 77.349998 | 78.870003 | 2,755,600 | 78.870003 |
Z
|
2025-07-15
| 79.349998 | 79.910004 | 76.57 | 76.620003 | 2,635,800 | 76.620003 |
Z
|
2025-07-16
| 77.269997 | 77.790001 | 75.800003 | 76.949997 | 2,128,400 | 76.949997 |
Z
|
2025-07-17
| 77.379997 | 78.550003 | 77.010002 | 77.595001 | 2,015,100 | 77.595001 |
Z
|
2025-07-18
| 78 | 78.299004 | 77.080002 | 77.459999 | 2,342,700 | 77.459999 |
Z
|
2025-07-21
| 78.290001 | 78.839996 | 76.529999 | 77.760002 | 2,753,700 | 77.760002 |
Z
|
2025-07-22
| 77.639999 | 80.541 | 77.480003 | 80.18 | 2,463,700 | 80.18 |
Z
|
2025-07-23
| 80.720001 | 81.57 | 79.730003 | 80.559998 | 1,986,700 | 80.559998 |
Z
|
2025-07-24
| 79.919998 | 80.769997 | 79.160004 | 80.400002 | 2,372,900 | 80.400002 |
Z
|
2025-07-25
| 80.529999 | 81.260002 | 79.790001 | 81.160004 | 1,929,200 | 81.160004 |
Z
|
2025-07-28
| 81.5 | 81.919998 | 80.912003 | 81.82 | 1,642,000 | 81.82 |
Z
|
2025-07-29
| 81.980003 | 82.110001 | 79.584999 | 79.839996 | 2,355,300 | 79.839996 |
Z
|
2025-07-30
| 79.620003 | 80.635002 | 78.769997 | 79.029999 | 1,277,200 | 79.029999 |
Z
|
2025-07-31
| 78.93 | 80.169998 | 78 | 79.550003 | 1,630,400 | 79.550003 |
Z
|
2025-08-01
| 79.169998 | 80.279999 | 77.93 | 80.199997 | 2,186,900 | 80.199997 |
Z
|
2025-08-04
| 81.169998 | 83.68 | 80.580002 | 83.650002 | 2,716,700 | 83.650002 |
Z
|
2025-08-05
| 83.809998 | 85.080002 | 82.345001 | 82.489998 | 3,493,500 | 82.489998 |
Z
|
2025-08-06
| 82.550003 | 85.519997 | 81.955002 | 85.175003 | 6,198,900 | 85.175003 |
Z
|
2025-08-07
| 82.690002 | 88.065002 | 82.360001 | 84.629997 | 4,602,100 | 84.629997 |
Z
|
2025-08-08
| 83.910004 | 83.910004 | 80.730003 | 80.919998 | 2,975,400 | 80.919998 |
Z
|
2025-08-11
| 80.709999 | 81.480003 | 78.400002 | 79.400002 | 2,569,000 | 79.400002 |
Z
|
2025-08-12
| 80.349998 | 81.279999 | 79.699997 | 80.169998 | 3,728,200 | 80.169998 |
Z
|
2025-08-13
| 81 | 84.860001 | 79.839996 | 84.839996 | 4,995,900 | 84.839996 |
Z
|
2025-08-14
| 83.425003 | 85.779999 | 83.019997 | 85.269997 | 4,300,700 | 85.269997 |
Z
|
2025-08-15
| 85.349998 | 86.169998 | 84.800003 | 85.110001 | 2,393,100 | 85.110001 |
Z
|
2025-08-18
| 84.629997 | 85.203003 | 83.790001 | 84.5 | 1,551,300 | 84.5 |
Z
|
2025-08-19
| 84.459999 | 85.599998 | 83.220001 | 83.5 | 2,145,300 | 83.5 |
Z
|
2025-08-20
| 83.230003 | 83.445 | 80.559998 | 81.099998 | 1,988,900 | 81.099998 |
Z
|
2025-08-21
| 80.599998 | 82.220001 | 80.080002 | 81.400002 | 1,938,000 | 81.400002 |
Z
|
2025-08-22
| 82.019997 | 87.550003 | 81.540001 | 87.440002 | 5,443,900 | 87.440002 |
Z
|
2025-08-25
| 87.120003 | 89.120003 | 87.050003 | 87.184998 | 3,204,586 | 87.184998 |
ZAPP
|
2023-08-17
| 29 | 30.799999 | 27.6 | 27.799999 | 527 | 27.799999 |
ZAPP
|
2023-08-18
| 28.4 | 30.200001 | 28.4 | 30 | 1,309 | 30 |
ZAPP
|
2023-08-21
| 30 | 30.212 | 30 | 30 | 519 | 30 |
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.