symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-04 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
|
2017-12-13
| 40.639999 | 41.880001 | 40.540001 | 41.77 | 739,900 | 41.77 |
Z
|
2017-12-14
| 41.93 | 41.990002 | 40.700001 | 40.720001 | 531,800 | 40.720001 |
Z
|
2017-12-15
| 40.709999 | 41.700001 | 40.700001 | 41.220001 | 702,500 | 41.220001 |
Z
|
2017-12-18
| 41.740002 | 41.869999 | 41.130001 | 41.790001 | 500,900 | 41.790001 |
Z
|
2017-12-19
| 41.779999 | 43.43 | 41.5 | 43.209999 | 788,500 | 43.209999 |
Z
|
2017-12-20
| 43.299999 | 43.360001 | 42.369999 | 43.07 | 621,600 | 43.07 |
Z
|
2017-12-21
| 43.080002 | 43.09 | 42.169998 | 42.369999 | 760,100 | 42.369999 |
Z
|
2017-12-22
| 42.459999 | 42.720001 | 42.200001 | 42.34 | 428,900 | 42.34 |
Z
|
2017-12-26
| 42.209999 | 42.880001 | 41.831001 | 42 | 419,500 | 42 |
Z
|
2017-12-27
| 42.110001 | 42.272999 | 41.400002 | 41.59 | 390,500 | 41.59 |
Z
|
2017-12-28
| 41.84 | 41.900002 | 41.16 | 41.419998 | 464,700 | 41.419998 |
Z
|
2017-12-29
| 41.52 | 41.799 | 40.830002 | 40.919998 | 791,400 | 40.919998 |
Z
|
2018-01-02
| 41.310001 | 42.5 | 40.889999 | 42.48 | 698,100 | 42.48 |
Z
|
2018-01-03
| 42.470001 | 43.349998 | 42.360001 | 42.970001 | 535,900 | 42.970001 |
Z
|
2018-01-04
| 43.049999 | 43.310001 | 41.52 | 42.130001 | 884,700 | 42.130001 |
Z
|
2018-01-05
| 42.220001 | 42.75 | 42.064999 | 42.610001 | 521,200 | 42.610001 |
Z
|
2018-01-08
| 42.549999 | 43.276001 | 42.487999 | 42.759998 | 724,800 | 42.759998 |
Z
|
2018-01-09
| 42.779999 | 42.869999 | 41.990002 | 42.169998 | 429,200 | 42.169998 |
Z
|
2018-01-10
| 42.150002 | 42.509998 | 41.5 | 42.5 | 854,000 | 42.5 |
Z
|
2018-01-11
| 44 | 46.310001 | 44 | 44.529999 | 2,265,500 | 44.529999 |
Z
|
2018-01-12
| 44.59 | 45.330002 | 44.299999 | 44.529999 | 1,215,400 | 44.529999 |
Z
|
2018-01-16
| 44.599998 | 45.52 | 44.16 | 44.400002 | 1,030,300 | 44.400002 |
Z
|
2018-01-17
| 44.889999 | 44.957001 | 44.279999 | 44.540001 | 995,100 | 44.540001 |
Z
|
2018-01-18
| 44.610001 | 44.73 | 43.849998 | 43.970001 | 942,900 | 43.970001 |
Z
|
2018-01-19
| 44.189999 | 44.189999 | 42.040001 | 42.580002 | 2,126,400 | 42.580002 |
Z
|
2018-01-22
| 42.43 | 43.139999 | 42.200001 | 42.93 | 983,200 | 42.93 |
Z
|
2018-01-23
| 42.869999 | 43.779999 | 42.669998 | 43.720001 | 1,000,400 | 43.720001 |
Z
|
2018-01-24
| 43.669998 | 44.279999 | 43.509998 | 43.720001 | 698,100 | 43.720001 |
Z
|
2018-01-25
| 44.07 | 44.27 | 43.349998 | 44.200001 | 836,700 | 44.200001 |
Z
|
2018-01-26
| 44.57 | 46.130001 | 44.57 | 46.040001 | 1,089,800 | 46.040001 |
Z
|
2018-01-29
| 45.990002 | 46.310001 | 44.939999 | 45.189999 | 853,200 | 45.189999 |
Z
|
2018-01-30
| 44.84 | 45.080002 | 44.330002 | 44.77 | 686,800 | 44.77 |
Z
|
2018-01-31
| 45.25 | 45.34 | 44.25 | 44.459999 | 793,900 | 44.459999 |
Z
|
2018-02-01
| 44.110001 | 45.709999 | 44.110001 | 44.700001 | 867,400 | 44.700001 |
Z
|
2018-02-02
| 45 | 45.209999 | 43.915001 | 44.16 | 925,400 | 44.16 |
Z
|
2018-02-05
| 43.360001 | 45.02 | 42.610001 | 43.93 | 1,848,000 | 43.93 |
Z
|
2018-02-06
| 42.68 | 44.200001 | 42.68 | 43.509998 | 1,564,300 | 43.509998 |
Z
|
2018-02-07
| 43.509998 | 45.18 | 43.48 | 44.549999 | 1,275,000 | 44.549999 |
Z
|
2018-02-08
| 44.93 | 47.259998 | 43.540001 | 46.360001 | 3,521,900 | 46.360001 |
Z
|
2018-02-09
| 43 | 46.800999 | 42.419998 | 45.119999 | 4,311,000 | 45.119999 |
Z
|
2018-02-12
| 45.029999 | 45.48 | 43 | 44.27 | 1,815,600 | 44.27 |
Z
|
2018-02-13
| 44.18 | 44.939999 | 43.5 | 44.720001 | 1,415,100 | 44.720001 |
Z
|
2018-02-14
| 44.549999 | 47.119999 | 44.389999 | 46.970001 | 1,472,100 | 46.970001 |
Z
|
2018-02-15
| 47 | 48.235001 | 46.349998 | 47.16 | 1,556,400 | 47.16 |
Z
|
2018-02-16
| 46.790001 | 47.509998 | 46.34 | 46.849998 | 1,550,800 | 46.849998 |
Z
|
2018-02-20
| 46.240002 | 47.75 | 46.169998 | 47.419998 | 950,300 | 47.419998 |
Z
|
2018-02-21
| 47.259998 | 48.485001 | 46.419998 | 47.57 | 1,835,500 | 47.57 |
Z
|
2018-02-22
| 47.57 | 48.084999 | 47.200001 | 47.830002 | 1,170,700 | 47.830002 |
Z
|
2018-02-23
| 47.419998 | 47.584999 | 46.240002 | 46.689999 | 1,478,800 | 46.689999 |
Z
|
2018-02-26
| 46.82 | 47.009998 | 45.799999 | 46.27 | 1,135,600 | 46.27 |
Z
|
2018-02-27
| 46.41 | 47.610001 | 46.330002 | 46.790001 | 1,158,300 | 46.790001 |
Z
|
2018-02-28
| 47.119999 | 48.209999 | 46.360001 | 47.669998 | 1,448,500 | 47.669998 |
Z
|
2018-03-01
| 47.529999 | 48.18 | 47.43 | 47.959999 | 1,393,700 | 47.959999 |
Z
|
2018-03-02
| 47.709999 | 49.34 | 47.130001 | 49.209999 | 1,414,300 | 49.209999 |
Z
|
2018-03-05
| 48.91 | 51.52 | 48.759998 | 51.48 | 2,366,800 | 51.48 |
Z
|
2018-03-06
| 51.470001 | 52.880001 | 51.459999 | 52.849998 | 1,700,600 | 52.849998 |
Z
|
2018-03-07
| 52.5 | 54.200001 | 52.330002 | 53.950001 | 1,721,700 | 53.950001 |
Z
|
2018-03-08
| 53.57 | 54.580002 | 53.540001 | 53.77 | 1,167,000 | 53.77 |
Z
|
2018-03-09
| 54 | 55.299999 | 53.939999 | 55.189999 | 1,091,900 | 55.189999 |
Z
|
2018-03-12
| 55 | 57.110001 | 55 | 56.970001 | 1,636,900 | 56.970001 |
Z
|
2018-03-13
| 55 | 57.240002 | 55 | 57.240002 | 1,666,900 | 57.240002 |
Z
|
2018-03-14
| 57.599998 | 58.93 | 56.860001 | 58.639999 | 1,286,200 | 58.639999 |
Z
|
2018-03-15
| 59 | 59.990002 | 57.959999 | 58.200001 | 1,702,600 | 58.200001 |
Z
|
2018-03-16
| 58.330002 | 58.759998 | 57.360001 | 58.610001 | 1,903,500 | 58.610001 |
Z
|
2018-03-19
| 58.209999 | 58.700001 | 56.66 | 57.18 | 1,313,800 | 57.18 |
Z
|
2018-03-20
| 57.32 | 57.689999 | 56.389999 | 57.369999 | 1,269,100 | 57.369999 |
Z
|
2018-03-21
| 57.529999 | 57.98 | 56.889999 | 57.27 | 666,100 | 57.27 |
Z
|
2018-03-22
| 57.080002 | 57.240002 | 55.32 | 55.580002 | 1,448,200 | 55.580002 |
Z
|
2018-03-23
| 55.369999 | 56 | 54.130001 | 54.220001 | 1,685,700 | 54.220001 |
Z
|
2018-03-26
| 54.84 | 55.939999 | 54.5 | 55.799999 | 1,092,200 | 55.799999 |
Z
|
2018-03-27
| 55.959999 | 56.189999 | 53.549999 | 53.700001 | 1,011,100 | 53.700001 |
Z
|
2018-03-28
| 53.52 | 53.900002 | 52.540001 | 53.470001 | 1,100,400 | 53.470001 |
Z
|
2018-03-29
| 53.41 | 54.360001 | 52.130001 | 53.799999 | 1,903,200 | 53.799999 |
Z
|
2018-04-02
| 53.549999 | 53.790001 | 52.48 | 52.990002 | 1,727,800 | 52.990002 |
Z
|
2018-04-03
| 53.130001 | 54.389999 | 53.130001 | 53.52 | 2,155,600 | 53.52 |
Z
|
2018-04-04
| 52.830002 | 53.799999 | 51.220001 | 53.32 | 1,457,600 | 53.32 |
Z
|
2018-04-05
| 53.880001 | 54.169998 | 52.830002 | 52.939999 | 1,420,600 | 52.939999 |
Z
|
2018-04-06
| 52.700001 | 53.07 | 52.200001 | 52.68 | 2,119,100 | 52.68 |
Z
|
2018-04-09
| 53 | 53.369999 | 51.619999 | 51.740002 | 998,700 | 51.740002 |
Z
|
2018-04-10
| 52.380001 | 54 | 52.25 | 53.549999 | 2,015,600 | 53.549999 |
Z
|
2018-04-11
| 53.41 | 54.049999 | 53.07 | 53.209999 | 909,000 | 53.209999 |
Z
|
2018-04-12
| 53.209999 | 53.799999 | 52.459999 | 53.599998 | 1,352,900 | 53.599998 |
Z
|
2018-04-13
| 48.84 | 50.400002 | 48 | 50.099998 | 13,102,900 | 50.099998 |
Z
|
2018-04-16
| 50.5 | 50.52 | 49.200001 | 49.610001 | 3,073,000 | 49.610001 |
Z
|
2018-04-17
| 49.77 | 51.02 | 49.23 | 49.650002 | 2,699,900 | 49.650002 |
Z
|
2018-04-18
| 48.509998 | 49.191002 | 47.779999 | 48.810001 | 2,459,700 | 48.810001 |
Z
|
2018-04-19
| 48.490002 | 48.605 | 46.900002 | 46.959999 | 2,311,500 | 46.959999 |
Z
|
2018-04-20
| 47 | 47.970001 | 46.68 | 47.18 | 1,944,100 | 47.18 |
Z
|
2018-04-23
| 48.68 | 48.810001 | 47.369999 | 47.939999 | 1,936,000 | 47.939999 |
Z
|
2018-04-24
| 48.09 | 48.939999 | 47.439999 | 47.68 | 1,945,800 | 47.68 |
Z
|
2018-04-25
| 47.669998 | 48.32 | 46.880001 | 47.5 | 1,501,100 | 47.5 |
Z
|
2018-04-26
| 47.540001 | 48.029999 | 47.27 | 47.310001 | 993,700 | 47.310001 |
Z
|
2018-04-27
| 47.610001 | 47.610001 | 46.25 | 47.259998 | 1,612,600 | 47.259998 |
Z
|
2018-04-30
| 47.290001 | 48.790001 | 47.290001 | 48.490002 | 1,631,500 | 48.490002 |
Z
|
2018-05-01
| 48.490002 | 49.779999 | 48.490002 | 49.720001 | 2,286,400 | 49.720001 |
Z
|
2018-05-02
| 49.639999 | 51.529999 | 49.639999 | 50.830002 | 3,053,600 | 50.830002 |
Z
|
2018-05-03
| 50.529999 | 51.610001 | 50.27 | 51.509998 | 2,226,300 | 51.509998 |
Z
|
2018-05-04
| 51.639999 | 53.139999 | 50.939999 | 52.849998 | 2,336,500 | 52.849998 |
Z
|
2018-05-07
| 52.919998 | 56.02 | 52.919998 | 55.91 | 4,400,800 | 55.91 |
Z
|
2018-05-08
| 51.5 | 57.099998 | 51.209999 | 55.099998 | 8,119,100 | 55.099998 |
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.