symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-29 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
|
2024-08-19
| 53.549999 | 55.720001 | 53.34 | 55.599998 | 3,553,500 | 55.599998 |
Z
|
2024-08-20
| 55.595001 | 56.52 | 54.220001 | 54.610001 | 3,544,100 | 54.610001 |
Z
|
2024-08-21
| 55.130001 | 55.290001 | 53.93 | 54.75 | 2,991,500 | 54.75 |
Z
|
2024-08-22
| 55 | 55.294998 | 53.450001 | 53.57 | 3,492,200 | 53.57 |
Z
|
2024-08-23
| 53.98 | 57.080002 | 53.810001 | 56.349998 | 5,370,600 | 56.349998 |
Z
|
2024-08-26
| 56.560001 | 58.290001 | 56.560001 | 57.529999 | 5,418,200 | 57.529999 |
Z
|
2024-08-27
| 56.740002 | 57.540001 | 55.700001 | 57.32 | 3,226,700 | 57.32 |
Z
|
2024-08-28
| 56.889999 | 57.110001 | 55.73 | 56.360001 | 2,444,300 | 56.360001 |
Z
|
2024-08-29
| 56.779999 | 56.952999 | 55.790001 | 55.869999 | 2,375,600 | 55.869999 |
Z
|
2024-08-30
| 56.299999 | 56.400002 | 54.601002 | 55.299999 | 2,946,100 | 55.299999 |
Z
|
2024-09-03
| 54.869999 | 56.259998 | 53.52 | 54.009998 | 2,962,400 | 54.009998 |
Z
|
2024-09-04
| 53.560001 | 54.700001 | 53.09 | 53.84 | 2,133,900 | 53.84 |
Z
|
2024-09-05
| 54.09 | 54.790001 | 53.445 | 53.610001 | 1,758,900 | 53.610001 |
Z
|
2024-09-06
| 54.150002 | 55.419998 | 52.860001 | 53.32 | 2,531,100 | 53.32 |
Z
|
2024-09-09
| 53.439999 | 54.439999 | 53.034 | 54.080002 | 2,202,700 | 54.080002 |
Z
|
2024-09-10
| 54.23 | 56.259998 | 53.674999 | 56.18 | 3,145,400 | 56.18 |
Z
|
2024-09-11
| 55.68 | 56.290001 | 53.900002 | 55.959999 | 2,681,700 | 55.959999 |
Z
|
2024-09-12
| 56.110001 | 56.82 | 55.459999 | 56.639999 | 2,144,100 | 56.639999 |
Z
|
2024-09-13
| 57.07 | 60.18 | 56.82 | 59.740002 | 5,744,400 | 59.740002 |
Z
|
2024-09-16
| 61.060001 | 63.049999 | 60.355 | 62.59 | 5,606,200 | 62.59 |
Z
|
2024-09-17
| 63.330002 | 64.239998 | 61.919998 | 62.810001 | 4,527,200 | 62.810001 |
Z
|
2024-09-18
| 63.09 | 67.599998 | 61.919998 | 65.110001 | 7,549,800 | 65.110001 |
Z
|
2024-09-19
| 66.82 | 68.730003 | 66.150002 | 67.839996 | 4,972,300 | 67.839996 |
Z
|
2024-09-20
| 68.449997 | 68.5 | 66.199997 | 67.089996 | 5,320,500 | 67.089996 |
Z
|
2024-09-23
| 67.93 | 67.93 | 65.349998 | 65.519997 | 2,979,900 | 65.519997 |
Z
|
2024-09-24
| 65.489998 | 67.339996 | 65.242996 | 67.260002 | 2,153,100 | 67.260002 |
Z
|
2024-09-25
| 67.029999 | 67.434998 | 65.75 | 66.32 | 2,801,400 | 66.32 |
Z
|
2024-09-26
| 67.220001 | 67.260002 | 65.339996 | 65.529999 | 3,153,300 | 65.529999 |
Z
|
2024-09-27
| 66.459999 | 66.800003 | 64.839996 | 65.480003 | 1,776,600 | 65.480003 |
Z
|
2024-09-30
| 65.099998 | 66.010002 | 63.259998 | 63.849998 | 3,402,900 | 63.849998 |
Z
|
2024-10-01
| 64.110001 | 65.294998 | 63 | 64.650002 | 2,278,700 | 64.650002 |
Z
|
2024-10-02
| 64.269997 | 64.419998 | 63.02 | 63.560001 | 2,069,000 | 63.560001 |
Z
|
2024-10-03
| 63.009998 | 63.834999 | 62.43 | 63.77 | 2,534,900 | 63.77 |
Z
|
2024-10-04
| 63.970001 | 64.986 | 62.209999 | 62.779999 | 3,416,700 | 62.779999 |
Z
|
2024-10-07
| 62.279999 | 62.395 | 60.040001 | 60.759998 | 3,462,600 | 60.759998 |
Z
|
2024-10-08
| 60.93 | 63.450001 | 60.93 | 62.259998 | 2,730,000 | 62.259998 |
Z
|
2024-10-09
| 61.830002 | 62.419998 | 59.830002 | 60.419998 | 7,637,600 | 60.419998 |
Z
|
2024-10-10
| 59.380001 | 60.91 | 59.189999 | 60.599998 | 2,557,600 | 60.599998 |
Z
|
2024-10-11
| 60.490002 | 62.810001 | 60.485001 | 62.75 | 2,468,300 | 62.75 |
Z
|
2024-10-14
| 62.790001 | 63.09 | 61.900002 | 62.779999 | 1,824,300 | 62.779999 |
Z
|
2024-10-15
| 63.049999 | 64.190002 | 62.470001 | 63.380001 | 3,645,100 | 63.380001 |
Z
|
2024-10-16
| 63.759998 | 64.339996 | 63.16 | 63.59 | 1,976,400 | 63.59 |
Z
|
2024-10-17
| 62.959999 | 63.360001 | 61.123001 | 62.630001 | 2,559,900 | 62.630001 |
Z
|
2024-10-18
| 62.599998 | 64.099998 | 61.82 | 63.709999 | 2,032,800 | 63.709999 |
Z
|
2024-10-21
| 63.52 | 64.82 | 61.490002 | 62.939999 | 2,437,300 | 62.939999 |
Z
|
2024-10-22
| 63 | 64.029999 | 60.57 | 60.669998 | 2,474,400 | 60.669998 |
Z
|
2024-10-23
| 60.57 | 61.48 | 59.5 | 59.560001 | 2,584,700 | 59.560001 |
Z
|
2024-10-24
| 59.810001 | 60.959999 | 59.540001 | 59.790001 | 1,808,400 | 59.790001 |
Z
|
2024-10-25
| 60.334999 | 61.099998 | 59.549999 | 59.650002 | 2,805,500 | 59.650002 |
Z
|
2024-10-28
| 60.389999 | 60.73 | 59.619999 | 59.790001 | 2,090,000 | 59.790001 |
Z
|
2024-10-29
| 59.109001 | 59.109001 | 57.000999 | 58.32 | 3,333,900 | 58.32 |
Z
|
2024-10-30
| 58.720001 | 60.330002 | 58.709999 | 59.68 | 2,836,800 | 59.68 |
Z
|
2024-10-31
| 59.580002 | 60.580002 | 59.240002 | 60.09 | 2,747,900 | 60.09 |
Z
|
2024-11-01
| 60.509998 | 61.5 | 59.439999 | 59.799999 | 2,766,500 | 59.799999 |
Z
|
2024-11-04
| 59.830002 | 62.740002 | 59.792999 | 60.610001 | 2,894,100 | 60.610001 |
Z
|
2024-11-05
| 60.330002 | 62.82 | 60.305 | 62.799999 | 2,624,600 | 62.799999 |
Z
|
2024-11-06
| 61.169998 | 62.77 | 57.509998 | 58.68 | 6,997,800 | 58.68 |
Z
|
2024-11-07
| 68.544998 | 74.050003 | 67.934998 | 72.629997 | 11,628,200 | 72.629997 |
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 |
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.