symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-16 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
⌀ |
|---|---|---|---|---|---|---|---|
A
|
2001-01-29
| 39.69957
| 40.414879
| 38.62661
| 38.92704
| 3,051,275
| 32.586491
|
A
|
2001-01-30
| 39.592274
| 39.592274
| 38.984264
| 39.16309
| 2,389,462
| 32.784084
|
A
|
2001-01-31
| 39.341915
| 39.878399
| 38.125893
| 39.020027
| 2,555,544
| 32.664326
|
A
|
2001-02-01
| 38.197426
| 38.662376
| 37.374821
| 38.483547
| 3,490,526
| 32.215225
|
A
|
2001-02-02
| 38.533619
| 39.155937
| 37.195995
| 37.339054
| 3,020,938
| 31.257153
|
A
|
2001-02-05
| 38.340485
| 38.583691
| 34.334763
| 35.193134
| 3,698,968
| 29.460766
|
A
|
2001-02-06
| 35.336197
| 37.55365
| 35.336197
| 36.459229
| 3,243,360
| 30.520636
|
A
|
2001-02-07
| 36.051502
| 36.552216
| 35.157368
| 35.86552
| 1,774,481
| 30.023636
|
A
|
2001-02-08
| 35.944206
| 39.155937
| 35.944206
| 38.776825
| 4,129,133
| 32.460739
|
A
|
2001-02-09
| 38.783978
| 39.141632
| 37.2103
| 37.55365
| 2,443,704
| 31.436785
|
A
|
2001-02-12
| 37.410587
| 37.904148
| 36.015736
| 36.566525
| 3,014,368
| 30.610451
|
A
|
2001-02-13
| 36.480686
| 36.90987
| 33.876968
| 33.884121
| 4,389,720
| 28.364977
|
A
|
2001-02-14
| 34.513592
| 35.050072
| 34.170242
| 34.334763
| 4,302,345
| 28.742218
|
A
|
2001-02-15
| 35.550789
| 39.341915
| 35.472103
| 38.519314
| 3,954,802
| 32.245178
|
A
|
2001-02-16
| 35.765381
| 36.123032
| 34.799713
| 35.765381
| 5,005,120
| 29.939806
|
A
|
2001-02-20
| 35.193134
| 35.37196
| 30.758226
| 31.473534
| 6,347,759
| 26.347021
|
A
|
2001-02-21
| 30.042917
| 30.221745
| 28.040056
| 28.755365
| 9,363,664
| 24.071604
|
A
|
2001-02-22
| 28.576538
| 29.041489
| 27.539343
| 27.947067
| 6,720,046
| 23.394958
|
A
|
2001-02-23
| 27.95422
| 28.161659
| 25.429186
| 27.39628
| 5,408,582
| 22.933895
|
A
|
2001-02-26
| 26.959944
| 27.718168
| 26.680973
| 27.39628
| 3,722,175
| 22.933895
|
A
|
2001-02-27
| 27.002861
| 28.369099
| 26.387697
| 27.288984
| 3,646,403
| 22.844072
|
A
|
2001-02-28
| 27.467812
| 27.753935
| 25.608011
| 25.751074
| 3,531,208
| 21.556662
|
A
|
2001-03-01
| 25.679543
| 27.896996
| 24.606581
| 27.403433
| 5,090,817
| 22.939869
|
A
|
2001-03-02
| 26.072962
| 28.783978
| 26.065807
| 27.203148
| 3,432,090
| 22.772221
|
A
|
2001-03-05
| 27.2103
| 28.061516
| 26.53791
| 27.217455
| 2,032,832
| 22.784193
|
A
|
2001-03-06
| 27.968527
| 29.556509
| 27.968527
| 29.041489
| 3,737,693
| 24.311115
|
A
|
2001-03-07
| 30.257511
| 30.314735
| 29.041489
| 29.299
| 2,736,725
| 24.526682
|
A
|
2001-03-08
| 29.306152
| 29.48498
| 28.32618
| 28.612303
| 2,838,220
| 23.951843
|
A
|
2001-03-09
| 27.968527
| 28.233191
| 26.216022
| 26.502146
| 2,820,745
| 22.185396
|
A
|
2001-03-12
| 25.751074
| 26.180258
| 25.035765
| 25.042917
| 3,404,130
| 20.963852
|
A
|
2001-03-13
| 25.464951
| 26.380545
| 25.143063
| 26.165951
| 2,649,769
| 21.903965
|
A
|
2001-03-14
| 25.178827
| 26.244635
| 24.992847
| 25.250359
| 3,685,268
| 21.137505
|
A
|
2001-03-15
| 25.393419
| 26.158798
| 24.699572
| 24.928469
| 2,882,257
| 20.868048
|
A
|
2001-03-16
| 24.606581
| 25.572247
| 24.291845
| 24.856937
| 4,145,909
| 20.808159
|
A
|
2001-03-19
| 24.749641
| 26.8598
| 24.041489
| 26.459227
| 2,405,539
| 22.149469
|
A
|
2001-03-20
| 25.929899
| 25.929899
| 24.535049
| 24.535049
| 4,223,218
| 20.53871
|
A
|
2001-03-21
| 23.619455
| 24.134478
| 21.173103
| 22.60372
| 8,677,666
| 18.921957
|
A
|
2001-03-22
| 22.818312
| 25.02146
| 22.775393
| 24.892704
| 4,605,012
| 20.838097
|
A
|
2001-03-23
| 24.892704
| 28.254648
| 24.892704
| 27.060085
| 5,074,740
| 22.652458
|
A
|
2001-03-26
| 26.552217
| 26.924177
| 25.851215
| 26.516453
| 2,916,927
| 22.197372
|
A
|
2001-03-27
| 26.466381
| 26.487841
| 25.565092
| 26.416309
| 2,694,785
| 22.113539
|
A
|
2001-03-28
| 25.107296
| 25.193132
| 23.247496
| 23.390558
| 4,258,867
| 19.580631
|
A
|
2001-03-29
| 22.889843
| 23.733906
| 21.459227
| 21.459227
| 8,742,533
| 17.963886
|
A
|
2001-03-30
| 21.888412
| 22.76824
| 21.602289
| 21.981401
| 5,381,042
| 18.401005
|
A
|
2001-04-02
| 23.06867
| 23.297567
| 21.67382
| 22.06724
| 3,512,475
| 18.472858
|
A
|
2001-04-03
| 21.530758
| 21.816881
| 20.028612
| 21.101574
| 5,082,848
| 17.66448
|
A
|
2001-04-04
| 20.536482
| 21.030043
| 19.856937
| 20.092991
| 2,869,535
| 16.820183
|
A
|
2001-04-05
| 20.565092
| 22.317596
| 20.536482
| 21.902718
| 3,350,447
| 18.335131
|
A
|
2001-04-06
| 18.597998
| 19.957083
| 17.88269
| 19.885551
| 7,364,944
| 16.646532
|
A
|
2001-04-09
| 19.685265
| 20.214592
| 19.334764
| 19.742489
| 2,894,140
| 16.526768
|
A
|
2001-04-10
| 20.171675
| 21.802574
| 19.928469
| 21.351931
| 2,968,933
| 17.874065
|
A
|
2001-04-11
| 22.353361
| 23.319027
| 22.174536
| 22.660944
| 3,331,015
| 18.969858
|
A
|
2001-04-12
| 22.174536
| 24.678112
| 21.466381
| 24.291845
| 3,337,585
| 20.335119
|
A
|
2001-04-16
| 23.748213
| 23.998569
| 23.11874
| 23.834049
| 2,173,890
| 19.951891
|
A
|
2001-04-17
| 23.06867
| 24.299
| 22.725323
| 23.841202
| 1,803,560
| 19.95787
|
A
|
2001-04-18
| 24.678112
| 27.811159
| 24.463518
| 27.174536
| 4,993,376
| 22.748268
|
A
|
2001-04-19
| 26.745352
| 28.969957
| 26.745352
| 27.889843
| 3,886,300
| 23.347054
|
A
|
2001-04-20
| 27.88269
| 29.327612
| 27.546495
| 28.898426
| 3,567,277
| 24.19136
|
A
|
2001-04-23
| 28.254648
| 28.612303
| 27.339056
| 28.612303
| 2,869,954
| 23.951843
|
A
|
2001-04-24
| 27.825464
| 28.075823
| 26.108727
| 26.623749
| 2,702,334
| 22.287193
|
A
|
2001-04-25
| 26.466381
| 27.896996
| 26.130186
| 27.775393
| 2,332,283
| 23.251251
|
A
|
2001-04-26
| 27.360516
| 29.306152
| 27.181688
| 27.188841
| 2,971,030
| 22.760235
|
A
|
2001-04-27
| 28.183119
| 28.755365
| 27.360516
| 27.74678
| 1,713,529
| 23.227303
|
A
|
2001-04-30
| 28.183119
| 28.79113
| 27.782545
| 27.904148
| 1,690,042
| 23.359034
|
A
|
2001-05-01
| 27.110157
| 28.218884
| 26.852648
| 28.040056
| 2,142,435
| 23.472807
|
A
|
2001-05-02
| 28.540773
| 28.934193
| 28.047211
| 28.412018
| 1,801,183
| 23.784184
|
A
|
2001-05-03
| 28.075823
| 28.075823
| 27.095852
| 27.503576
| 1,661,663
| 23.023708
|
A
|
2001-05-04
| 27.324751
| 27.968527
| 26.53791
| 27.446352
| 2,497,527
| 22.975807
|
A
|
2001-05-07
| 26.895565
| 27.961372
| 26.752504
| 27.711016
| 2,066,663
| 23.197351
|
A
|
2001-05-08
| 27.825464
| 28.32618
| 27.060085
| 27.482117
| 1,601,269
| 23.005743
|
A
|
2001-05-09
| 27.110157
| 28.569386
| 26.824034
| 27.896996
| 2,517,379
| 23.353045
|
A
|
2001-05-10
| 28.612303
| 29.456366
| 27.939915
| 28.047211
| 2,468,169
| 23.4788
|
A
|
2001-05-11
| 28.111588
| 28.884121
| 28.111588
| 28.390558
| 2,059,813
| 23.766214
|
A
|
2001-05-14
| 28.483547
| 28.490702
| 27.195993
| 27.718168
| 1,747,081
| 23.203344
|
A
|
2001-05-15
| 27.074392
| 27.811159
| 26.466381
| 26.788269
| 2,367,233
| 22.424913
|
A
|
2001-05-16
| 26.080114
| 27.539343
| 25.393419
| 27.539343
| 3,199,043
| 23.05365
|
A
|
2001-05-17
| 27.181688
| 28.254648
| 26.838341
| 27.696711
| 2,991,580
| 23.18539
|
A
|
2001-05-18
| 27.181688
| 27.861231
| 25.536482
| 25.751074
| 9,310,820
| 21.556662
|
A
|
2001-05-21
| 25.751074
| 27.39628
| 25.536482
| 27.181688
| 6,312,949
| 22.754257
|
A
|
2001-05-22
| 27.718168
| 28.469242
| 27.060085
| 28.075823
| 3,514,712
| 23.502752
|
A
|
2001-05-23
| 27.432047
| 27.496424
| 26.824034
| 27.131617
| 3,483,816
| 22.712328
|
A
|
2001-05-24
| 27.131617
| 27.25322
| 25.965666
| 25.965666
| 2,746,930
| 21.736303
|
A
|
2001-05-25
| 26.323318
| 27.539343
| 26.323318
| 26.959944
| 2,057,576
| 22.56863
|
A
|
2001-05-29
| 26.93133
| 26.93133
| 25.422031
| 25.715307
| 2,223,379
| 21.526718
|
A
|
2001-05-30
| 24.391989
| 24.892704
| 23.404863
| 23.512159
| 3,547,425
| 19.682425
|
A
|
2001-05-31
| 23.60515
| 24.320457
| 23.06867
| 23.991417
| 4,622,767
| 20.083626
|
A
|
2001-06-01
| 24.678112
| 24.856937
| 23.004292
| 24.299
| 2,389,601
| 20.341106
|
A
|
2001-06-04
| 24.320457
| 24.456366
| 23.819742
| 23.962805
| 2,207,442
| 20.059664
|
A
|
2001-06-05
| 23.962805
| 24.570814
| 23.962805
| 24.391989
| 3,288,795
| 20.418945
|
A
|
2001-06-06
| 24.391989
| 24.964235
| 23.97711
| 24.513592
| 2,005,990
| 20.520746
|
A
|
2001-06-07
| 23.962805
| 26.072962
| 23.962805
| 25.636623
| 2,929,229
| 21.460852
|
A
|
2001-06-08
| 25.207439
| 25.536482
| 24.928469
| 25.042917
| 1,315,658
| 20.963852
|
A
|
2001-06-11
| 24.606581
| 25.035765
| 23.719599
| 24.155937
| 3,188,419
| 20.221346
|
A
|
2001-06-12
| 23.619455
| 24.070101
| 22.961372
| 23.819742
| 2,875,686
| 19.939903
|
A
|
2001-06-13
| 23.962805
| 24.270386
| 23.347639
| 23.347639
| 1,588,687
| 19.544703
|
A
|
2001-06-14
| 22.997139
| 23.004292
| 21.709585
| 22.246065
| 3,332,133
| 18.622555
|
A
|
2001-06-15
| 21.473534
| 22.145924
| 20.743919
| 21.788269
| 4,001,635
| 18.239328
|
A
|
2001-06-18
| 21.67382
| 22.224607
| 20.944206
| 21.459227
| 2,492,634
| 17.963886
|
A
|
2001-06-19
| 21.816881
| 21.945637
| 20.743919
| 20.972818
| 3,296,344
| 17.5567
|
A
|
2001-06-20
| 20.972818
| 21.030043
| 19.492132
| 20.329041
| 4,626,122
| 17.017782
|
Subsets and Splits
AAPL Prices After 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.