symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-12 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 -654.36
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
ZZZ
|
2025-06-03
| 27.82 | 27.965 | 27.780001 | 27.965 | 800 | 27.942345 |
ZZZ
|
2025-06-04
| 27.93 | 27.959999 | 27.882999 | 27.882999 | 1,000 | 27.860411 |
ZZZ
|
2025-06-05
| 27.544001 | 27.544001 | 27.544001 | 27.544001 | 100 | 27.521687 |
ZZZ
|
2025-06-06
| 27.799999 | 28 | 27.799999 | 27.941999 | 900 | 27.919363 |
ZZZ
|
2025-06-09
| 28.16 | 28.253 | 28.16 | 28.253 | 600 | 28.230112 |
ZZZ
|
2025-06-10
| 28.32 | 28.32 | 28.32 | 28.32 | 300 | 28.297056 |
ZZZ
|
2025-06-11
| 28.299999 | 28.299999 | 28.299999 | 28.299999 | 200 | 28.277073 |
ZZZ
|
2025-06-12
| 28.219999 | 28.25 | 28.219999 | 28.238001 | 800 | 28.215124 |
ZZZ
|
2025-06-13
| 28.049999 | 28.049999 | 27.879999 | 27.879999 | 1,200 | 27.857412 |
ZZZ
|
2025-06-16
| 28.271 | 28.271 | 28.23 | 28.23 | 200 | 28.207129 |
ZZZ
|
2025-06-17
| 28.059999 | 28.059999 | 27.889999 | 27.889999 | 300 | 27.867405 |
ZZZ
|
2025-06-18
| 27.51 | 27.709999 | 27.51 | 27.709999 | 300 | 27.68755 |
ZZZ
|
2025-06-20
| 27.886999 | 27.886999 | 27.886999 | 27.886999 | 100 | 27.864407 |
ZZZ
|
2025-06-23
| 27.65 | 27.809999 | 27.5 | 27.809999 | 2,300 | 27.78747 |
ZZZ
|
2025-06-24
| 27.872 | 28.34 | 27.872 | 28.200001 | 6,200 | 28.177155 |
ZZZ
|
2025-06-25
| 28.35 | 28.35 | 28.35 | 28.35 | 100 | 28.327032 |
ZZZ
|
2025-06-26
| 26.389999 | 28.389999 | 26.379999 | 28.389999 | 5,400 | 28.366999 |
ZZZ
|
2025-06-27
| 28.68 | 28.700001 | 28.200001 | 28.4 | 1,000 | 28.4 |
ZZZ
|
2025-06-30
| 29.360001 | 29.360001 | 28.635 | 28.635 | 6,000 | 28.635 |
ZZZ
|
2025-07-01
| 28.695 | 29.24 | 28.58 | 28.646999 | 4,800 | 28.646999 |
ZZZ
|
2025-07-02
| 28.860001 | 29.023001 | 28.860001 | 29.023001 | 1,200 | 29.023001 |
ZZZ
|
2025-07-03
| 29.190001 | 29.190001 | 29.184 | 29.184 | 400 | 29.184 |
ZZZ
|
2025-07-07
| 28.450001 | 28.799999 | 28.450001 | 28.799999 | 400 | 28.799999 |
ZZZ
|
2025-07-08
| 28.41 | 28.950001 | 28.41 | 28.84 | 900 | 28.84 |
ZZZ
|
2025-07-09
| 28.540001 | 29.26 | 28.540001 | 29.26 | 1,000 | 29.26 |
ZZZ
|
2025-07-10
| 29.32 | 29.32 | 29.32 | 29.32 | 500 | 29.32 |
ZZZ
|
2025-07-11
| 29.5 | 29.540001 | 29.5 | 29.540001 | 500 | 29.540001 |
ZZZ
|
2025-07-14
| 30.41 | 30.41 | 29.775999 | 29.775999 | 900 | 29.775999 |
ZZZ
|
2025-07-15
| 29.52 | 29.535 | 29.496 | 29.496 | 1,300 | 29.496 |
ZZZ
|
2025-07-16
| 29.59 | 29.726 | 29.59 | 29.726 | 1,100 | 29.726 |
ZZZ
|
2025-07-17
| 30 | 30 | 29.749001 | 29.83 | 500 | 29.83 |
ZZZ
|
2025-07-18
| 29.708 | 29.708 | 29.700001 | 29.700001 | 500 | 29.700001 |
ZZZ
|
2025-07-21
| 29.91 | 29.91 | 29.697001 | 29.697001 | 5,200 | 29.697001 |
ZZZ
|
2025-07-22
| 29.84 | 29.892 | 29.809999 | 29.892 | 1,500 | 29.892 |
ZZZ
|
2025-07-23
| 29.870001 | 29.98 | 29.860001 | 29.98 | 1,400 | 29.98 |
ZZZ
|
2025-07-24
| 30 | 30.120001 | 30 | 30.062 | 1,000 | 30.062 |
ZZZ
|
2025-07-25
| 29.989 | 29.995001 | 29.975 | 29.995001 | 500 | 29.995001 |
ZZZ
|
2025-07-28
| 30.07 | 30.09 | 30.030001 | 30.055 | 1,900 | 30.055 |
ZZZ
|
2025-07-29
| 30.08 | 30.08 | 29.959999 | 29.959999 | 500 | 29.959999 |
ZZZ
|
2025-07-30
| 29.780001 | 30.07 | 29.780001 | 29.891001 | 4,600 | 29.891001 |
ZZZ
|
2025-07-31
| 29.805 | 29.805 | 29.805 | 29.805 | 100 | 29.805 |
ZZZ
|
2025-08-01
| 29.389999 | 29.389999 | 29.209999 | 29.233999 | 1,100 | 29.233999 |
ZZZ
|
2025-08-04
| 29.57 | 29.65 | 29.559999 | 29.65 | 3,900 | 29.65 |
ZZZ
|
2025-08-05
| 29.629999 | 29.67 | 29.462 | 29.462 | 5,500 | 29.462 |
ZZZ
|
2025-08-06
| 29.549999 | 29.711 | 29.549999 | 29.711 | 300 | 29.711 |
ZZZ
|
2025-08-07
| 29.83 | 29.83 | 29.829 | 29.829 | 1,000 | 29.829 |
ZZZ
|
2025-08-08
| 29.945999 | 29.945999 | 29.945999 | 29.945999 | 100 | 29.945999 |
ZZZ
|
2025-08-11
| 30.23 | 30.1301 | 30.1301 | 30.1301 | 74 | 30.1301 |
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.