symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-26 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
⌀ |
|---|---|---|---|---|---|---|---|
ZIP
|
2024-06-18
| 8.99 | 9.02 | 8.59 | 8.61 | 657,000 | 8.61 |
ZIP
|
2024-06-20
| 8.55 | 8.65 | 8.265 | 8.63 | 848,100 | 8.63 |
ZIP
|
2024-06-21
| 8.64 | 8.855 | 8.58 | 8.79 | 740,700 | 8.79 |
ZIP
|
2024-06-24
| 8.79 | 8.89 | 8.68 | 8.8 | 549,700 | 8.8 |
ZIP
|
2024-06-25
| 8.8 | 8.855 | 8.66 | 8.68 | 518,100 | 8.68 |
ZIP
|
2024-06-26
| 8.64 | 8.9 | 8.64 | 8.85 | 384,900 | 8.85 |
ZIP
|
2024-06-27
| 8.89 | 9.04 | 8.75 | 8.93 | 314,800 | 8.93 |
ZIP
|
2024-06-28
| 9 | 9.1 | 8.94 | 9.09 | 1,377,700 | 9.09 |
ZIP
|
2024-07-01
| 9.09 | 9.14 | 8.95 | 9.05 | 388,200 | 9.05 |
ZIP
|
2024-07-02
| 9.02 | 9.18 | 8.96 | 9.15 | 286,400 | 9.15 |
ZIP
|
2024-07-03
| 9.2 | 9.27 | 8.99 | 9 | 165,900 | 9 |
ZIP
|
2024-07-05
| 8.99 | 9.04 | 8.71 | 8.79 | 413,400 | 8.79 |
ZIP
|
2024-07-08
| 8.85 | 9 | 8.74 | 8.98 | 347,900 | 8.98 |
ZIP
|
2024-07-09
| 8.95 | 8.97 | 8.48 | 8.56 | 460,600 | 8.56 |
ZIP
|
2024-07-10
| 8.56 | 8.575 | 8.01 | 8.37 | 651,100 | 8.37 |
ZIP
|
2024-07-11
| 8.6 | 8.88 | 8.57 | 8.64 | 426,200 | 8.64 |
ZIP
|
2024-07-12
| 8.76 | 8.79 | 8.52 | 8.67 | 272,300 | 8.67 |
ZIP
|
2024-07-15
| 8.74 | 8.77 | 8.52 | 8.53 | 279,400 | 8.53 |
ZIP
|
2024-07-16
| 8.68 | 9.21 | 8.665 | 9.17 | 649,200 | 9.17 |
ZIP
|
2024-07-17
| 8.96 | 9.11 | 8.92 | 9.01 | 419,100 | 9.01 |
ZIP
|
2024-07-18
| 8.93 | 9.14 | 8.66 | 8.71 | 311,200 | 8.71 |
ZIP
|
2024-07-19
| 8.72 | 8.72 | 8.46 | 8.48 | 214,100 | 8.48 |
ZIP
|
2024-07-22
| 8.55 | 8.665 | 8.495 | 8.57 | 301,400 | 8.57 |
ZIP
|
2024-07-23
| 8.5 | 8.91 | 8.48 | 8.84 | 332,200 | 8.84 |
ZIP
|
2024-07-24
| 8.76 | 8.95 | 8.41 | 8.46 | 496,700 | 8.46 |
ZIP
|
2024-07-25
| 8.51 | 9.24 | 8.47 | 9.16 | 769,300 | 9.16 |
ZIP
|
2024-07-26
| 9.32 | 9.32 | 8.945 | 9.13 | 420,800 | 9.13 |
ZIP
|
2024-07-29
| 9.18 | 9.22 | 8.83 | 8.86 | 304,000 | 8.86 |
ZIP
|
2024-07-30
| 8.95 | 9.09 | 8.86 | 9.07 | 259,100 | 9.07 |
ZIP
|
2024-07-31
| 9.11 | 9.47 | 9 | 9.16 | 346,900 | 9.16 |
ZIP
|
2024-08-01
| 9.21 | 9.21 | 8.45 | 8.62 | 491,500 | 8.62 |
ZIP
|
2024-08-02
| 8.37 | 8.49 | 8.2 | 8.36 | 546,200 | 8.36 |
ZIP
|
2024-08-05
| 7.78 | 8.06 | 7.72 | 8.01 | 792,700 | 8.01 |
ZIP
|
2024-08-06
| 8.01 | 8.045 | 7.53 | 7.7 | 783,900 | 7.7 |
ZIP
|
2024-08-07
| 7.88 | 7.95 | 7.21 | 7.25 | 881,300 | 7.25 |
ZIP
|
2024-08-08
| 8.07 | 8.71 | 7.61 | 8.24 | 1,254,100 | 8.24 |
ZIP
|
2024-08-09
| 8.25 | 8.62 | 7.77 | 7.79 | 885,800 | 7.79 |
ZIP
|
2024-08-12
| 7.76 | 7.87 | 7.6 | 7.61 | 640,300 | 7.61 |
ZIP
|
2024-08-13
| 7.67 | 8.29 | 7.645 | 8.11 | 663,300 | 8.11 |
ZIP
|
2024-08-14
| 8.16 | 8.3 | 8.01 | 8.13 | 435,600 | 8.13 |
ZIP
|
2024-08-15
| 8.13 | 8.525 | 8.105 | 8.28 | 544,600 | 8.28 |
ZIP
|
2024-08-16
| 8.32 | 8.61 | 8.25 | 8.59 | 551,800 | 8.59 |
ZIP
|
2024-08-19
| 8.59 | 9.17 | 8.53 | 9.13 | 945,200 | 9.13 |
ZIP
|
2024-08-20
| 9.04 | 9.15 | 8.77 | 8.87 | 509,500 | 8.87 |
ZIP
|
2024-08-21
| 8.93 | 9.1 | 8.89 | 8.98 | 430,200 | 8.98 |
ZIP
|
2024-08-22
| 8.97 | 9.32 | 8.95 | 9.01 | 622,200 | 9.01 |
ZIP
|
2024-08-23
| 9.07 | 9.54 | 9.055 | 9.33 | 585,300 | 9.33 |
ZIP
|
2024-08-26
| 9.46 | 9.54 | 9.34 | 9.5 | 554,600 | 9.5 |
ZIP
|
2024-08-27
| 9.4 | 9.55 | 9.33 | 9.43 | 399,100 | 9.43 |
ZIP
|
2024-08-28
| 9.36 | 9.515 | 9.25 | 9.26 | 471,000 | 9.26 |
ZIP
|
2024-08-29
| 9.4 | 9.59 | 9.27 | 9.43 | 386,000 | 9.43 |
ZIP
|
2024-08-30
| 9.46 | 9.56 | 9.43 | 9.55 | 496,900 | 9.55 |
ZIP
|
2024-09-03
| 9.41 | 9.77 | 9.38 | 9.42 | 557,900 | 9.42 |
ZIP
|
2024-09-04
| 9.41 | 9.77 | 9.36 | 9.64 | 449,200 | 9.64 |
ZIP
|
2024-09-05
| 9.64 | 9.68 | 9.32 | 9.32 | 556,400 | 9.32 |
ZIP
|
2024-09-06
| 9.36 | 9.37 | 8.98 | 9.11 | 430,500 | 9.11 |
ZIP
|
2024-09-09
| 9.15 | 9.49 | 8.975 | 9.02 | 540,200 | 9.02 |
ZIP
|
2024-09-10
| 9.02 | 9.11 | 8.81 | 8.97 | 500,600 | 8.97 |
ZIP
|
2024-09-11
| 8.98 | 9.12 | 8.58 | 8.93 | 389,500 | 8.93 |
ZIP
|
2024-09-12
| 9 | 9.76 | 8.89 | 9.51 | 765,700 | 9.51 |
ZIP
|
2024-09-13
| 9.62 | 9.88 | 9.6 | 9.8 | 686,400 | 9.8 |
ZIP
|
2024-09-16
| 9.67 | 9.99 | 9.67 | 9.95 | 876,400 | 9.95 |
ZIP
|
2024-09-17
| 10 | 10.23 | 9.94 | 10.11 | 538,600 | 10.11 |
ZIP
|
2024-09-18
| 10.12 | 10.5 | 10.11 | 10.19 | 766,300 | 10.19 |
ZIP
|
2024-09-19
| 10.5 | 10.5 | 9.42 | 9.77 | 664,500 | 9.77 |
ZIP
|
2024-09-20
| 9.8 | 9.86 | 9.47 | 9.61 | 792,500 | 9.61 |
ZIP
|
2024-09-23
| 9.5 | 9.57 | 9.05 | 9.43 | 632,500 | 9.43 |
ZIP
|
2024-09-24
| 9.45 | 9.52 | 9.23 | 9.38 | 478,600 | 9.38 |
ZIP
|
2024-09-25
| 9.38 | 9.39 | 9.16 | 9.28 | 297,700 | 9.28 |
ZIP
|
2024-09-26
| 9.39 | 9.545 | 9.22 | 9.3 | 472,100 | 9.3 |
ZIP
|
2024-09-27
| 9.47 | 9.64 | 9.285 | 9.29 | 272,400 | 9.29 |
ZIP
|
2024-09-30
| 9.15 | 9.55 | 9.09 | 9.5 | 570,600 | 9.5 |
ZIP
|
2024-10-01
| 9.44 | 9.44 | 9.08 | 9.34 | 329,300 | 9.34 |
ZIP
|
2024-10-02
| 9.34 | 9.51 | 9.2 | 9.5 | 269,300 | 9.5 |
ZIP
|
2024-10-03
| 9.42 | 9.58 | 9.275 | 9.49 | 288,400 | 9.49 |
ZIP
|
2024-10-04
| 9.58 | 9.83 | 9.37 | 9.62 | 400,900 | 9.62 |
ZIP
|
2024-10-07
| 9.57 | 9.57 | 9.38 | 9.54 | 267,100 | 9.54 |
ZIP
|
2024-10-08
| 9.6 | 9.68 | 9.46 | 9.61 | 299,000 | 9.61 |
ZIP
|
2024-10-09
| 9.59 | 9.69 | 9.45 | 9.51 | 285,400 | 9.51 |
ZIP
|
2024-10-10
| 9.36 | 9.53 | 9.17 | 9.48 | 353,800 | 9.48 |
ZIP
|
2024-10-11
| 9.49 | 9.81 | 9.49 | 9.79 | 406,400 | 9.79 |
ZIP
|
2024-10-14
| 9.82 | 9.95 | 9.52 | 9.53 | 353,800 | 9.53 |
ZIP
|
2024-10-15
| 9.58 | 9.9 | 9.52 | 9.81 | 371,400 | 9.81 |
ZIP
|
2024-10-16
| 9.94 | 10.13 | 9.66 | 9.75 | 311,000 | 9.75 |
ZIP
|
2024-10-17
| 9.74 | 9.92 | 9.64 | 9.92 | 179,500 | 9.92 |
ZIP
|
2024-10-18
| 9.95 | 10.06 | 9.8 | 9.84 | 265,300 | 9.84 |
ZIP
|
2024-10-21
| 9.82 | 9.83 | 9.55 | 9.68 | 230,200 | 9.68 |
ZIP
|
2024-10-22
| 9.67 | 9.77 | 9.485 | 9.54 | 237,800 | 9.54 |
ZIP
|
2024-10-23
| 9.4 | 9.52 | 9.14 | 9.29 | 396,200 | 9.29 |
ZIP
|
2024-10-24
| 9.29 | 9.42 | 9.19 | 9.33 | 509,800 | 9.33 |
ZIP
|
2024-10-25
| 9.44 | 9.53 | 9.02 | 9.16 | 355,400 | 9.16 |
ZIP
|
2024-10-28
| 9.31 | 9.44 | 9.17 | 9.18 | 436,900 | 9.18 |
ZIP
|
2024-10-29
| 9.09 | 9.52 | 9.08 | 9.46 | 477,700 | 9.46 |
ZIP
|
2024-10-30
| 9.45 | 9.495 | 9.23 | 9.31 | 365,300 | 9.31 |
ZIP
|
2024-10-31
| 9.29 | 9.54 | 9.24 | 9.27 | 504,900 | 9.27 |
ZIP
|
2024-11-01
| 9.31 | 9.44 | 9.13 | 9.22 | 402,000 | 9.22 |
ZIP
|
2024-11-04
| 9.18 | 9.31 | 9.035 | 9.07 | 221,600 | 9.07 |
ZIP
|
2024-11-05
| 9.03 | 9.36 | 9.03 | 9.35 | 295,000 | 9.35 |
ZIP
|
2024-11-06
| 9.92 | 10.14 | 9.66 | 9.93 | 668,700 | 9.93 |
ZIP
|
2024-11-07
| 9.95 | 11.13 | 9.95 | 11.1 | 995,800 | 11.1 |
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.