symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-15 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
|
2003-11-12
| 18.512159
| 19.313305
| 18.404863
| 19.220316
| 3,873,718
| 16.089655
|
A
|
2003-11-13
| 19.277538
| 19.391989
| 18.884121
| 18.95565
| 3,241,822
| 15.868099
|
A
|
2003-11-14
| 18.95565
| 19.599428
| 18.95565
| 19.034334
| 4,589,774
| 15.93396
|
A
|
2003-11-17
| 19.034334
| 19.313305
| 18.311874
| 19.134478
| 6,865,718
| 16.017797
|
A
|
2003-11-18
| 20.672388
| 20.994278
| 19.799713
| 19.864092
| 11,798,141
| 16.628565
|
A
|
2003-11-19
| 19.763948
| 19.964235
| 19.599428
| 19.81402
| 3,588,526
| 16.586647
|
A
|
2003-11-20
| 19.635193
| 20.014305
| 19.477825
| 19.48498
| 2,583,504
| 16.311207
|
A
|
2003-11-21
| 19.48498
| 19.520744
| 19.14163
| 19.449213
| 3,320,110
| 16.281261
|
A
|
2003-11-24
| 19.48498
| 19.921316
| 19.449213
| 19.81402
| 3,855,404
| 16.586647
|
A
|
2003-11-25
| 19.81402
| 20.02146
| 19.670959
| 19.871244
| 2,946,704
| 16.634558
|
A
|
2003-11-26
| 19.892704
| 20.171675
| 19.885551
| 20.050072
| 2,086,235
| 16.784252
|
A
|
2003-11-28
| 19.957083
| 20.257511
| 19.957083
| 20.228897
| 1,332,574
| 16.93395
|
A
|
2003-12-01
| 20.343348
| 20.343348
| 20.100143
| 20.228897
| 3,194,710
| 16.93395
|
A
|
2003-12-02
| 20.228897
| 20.307583
| 19.828325
| 19.885551
| 3,279,708
| 16.646532
|
A
|
2003-12-03
| 19.885551
| 20.286123
| 19.885551
| 20.243204
| 5,003,023
| 16.945927
|
A
|
2003-12-04
| 20.207439
| 20.314735
| 19.878399
| 20.02146
| 4,743,134
| 16.760309
|
A
|
2003-12-05
| 19.778255
| 20.228897
| 19.155937
| 19.256081
| 3,072,944
| 16.119587
|
A
|
2003-12-08
| 19.263233
| 19.699572
| 19.134478
| 19.642345
| 2,987,666
| 16.442934
|
A
|
2003-12-09
| 19.821173
| 19.949928
| 19.177397
| 19.213161
| 3,697,990
| 16.083666
|
A
|
2003-12-10
| 19.14163
| 19.384834
| 18.805435
| 18.97711
| 4,613,120
| 15.886065
|
A
|
2003-12-11
| 19.048641
| 19.606581
| 19.048641
| 19.520744
| 2,696,602
| 16.341143
|
A
|
2003-12-12
| 19.563662
| 19.613733
| 19.370529
| 19.492132
| 2,314,808
| 16.317188
|
A
|
2003-12-15
| 19.62804
| 19.842632
| 19.313305
| 19.391989
| 3,442,575
| 16.233356
|
A
|
2003-12-16
| 19.277538
| 19.749641
| 19.191702
| 19.642345
| 2,578,611
| 16.442934
|
A
|
2003-12-17
| 19.678112
| 19.685265
| 19.14163
| 19.44206
| 2,362,480
| 16.275284
|
A
|
2003-12-18
| 19.313305
| 20.100143
| 19.313305
| 19.899857
| 3,739,370
| 16.658512
|
A
|
2003-12-19
| 20.18598
| 20.207439
| 19.914164
| 20.02146
| 5,827,144
| 16.760309
|
A
|
2003-12-22
| 20.028612
| 20.386267
| 19.914164
| 20.293276
| 2,859,469
| 16.987843
|
A
|
2003-12-23
| 20.171675
| 20.314735
| 20.107296
| 20.221745
| 2,761,330
| 16.927965
|
A
|
2003-12-24
| 20.128756
| 20.207439
| 20
| 20.078684
| 742,058
| 16.808197
|
A
|
2003-12-26
| 20.014305
| 20.121601
| 19.971388
| 19.992847
| 661,114
| 16.736351
|
A
|
2003-12-29
| 20.014305
| 20.464951
| 19.957083
| 20.450644
| 2,033,671
| 17.119581
|
A
|
2003-12-30
| 20.422031
| 20.629471
| 20.386267
| 20.529327
| 1,762,039
| 17.185448
|
A
|
2003-12-31
| 20.493563
| 21.04435
| 20.422031
| 20.915594
| 3,234,273
| 17.508799
|
A
|
2004-01-02
| 20.922747
| 20.951359
| 20.586552
| 20.600859
| 2,839,478
| 17.245327
|
A
|
2004-01-05
| 21.101574
| 21.144491
| 20.894135
| 21.137339
| 5,234,531
| 17.69442
|
A
|
2004-01-06
| 21.137339
| 21.816881
| 21.080114
| 21.802574
| 4,921,100
| 18.251301
|
A
|
2004-01-07
| 21.816881
| 22.081545
| 21.67382
| 22.081545
| 4,231,606
| 18.484835
|
A
|
2004-01-08
| 22.095852
| 23.11874
| 22.052933
| 23.09013
| 7,320,487
| 19.32914
|
A
|
2004-01-09
| 22.961372
| 23.204578
| 22.818312
| 22.925608
| 4,026,659
| 19.191412
|
A
|
2004-01-12
| 22.925608
| 23.190271
| 22.60372
| 23.175966
| 3,736,854
| 19.401003
|
A
|
2004-01-13
| 23.211731
| 23.319027
| 22.918455
| 23.061516
| 5,497,635
| 19.305193
|
A
|
2004-01-14
| 23.06867
| 23.147352
| 22.88269
| 22.989986
| 4,808,421
| 19.245308
|
A
|
2004-01-15
| 23.06867
| 23.569386
| 22.896996
| 23.540773
| 6,278,977
| 19.706383
|
A
|
2004-01-16
| 23.547926
| 24.585121
| 23.426323
| 24.499285
| 5,920,390
| 20.50877
|
A
|
2004-01-20
| 24.499285
| 24.520744
| 24.005722
| 24.327612
| 5,185,601
| 20.365057
|
A
|
2004-01-21
| 24.391989
| 25
| 24.170242
| 24.871244
| 6,111,217
| 20.820133
|
A
|
2004-01-22
| 24.871244
| 25.078684
| 24.306152
| 24.306152
| 5,006,797
| 20.347097
|
A
|
2004-01-23
| 24.313305
| 24.434908
| 23.776825
| 23.919886
| 3,013,249
| 20.023739
|
A
|
2004-01-26
| 23.676682
| 27.074392
| 23.612303
| 24.256081
| 4,920,261
| 20.305176
|
A
|
2004-01-27
| 26.716738
| 27.753935
| 25.751074
| 25.822603
| 30,615,082
| 21.616541
|
A
|
2004-01-28
| 25.987123
| 26.294706
| 25.715307
| 25.715307
| 7,704,378
| 21.526718
|
A
|
2004-01-29
| 25.793991
| 26.101574
| 25.071531
| 25.500715
| 5,479,601
| 21.347078
|
A
|
2004-01-30
| 25.486408
| 26.509298
| 25.286123
| 26.366238
| 7,774,418
| 22.071621
|
A
|
2004-02-02
| 26.430614
| 26.645206
| 25.901287
| 26.051502
| 4,275,224
| 21.808155
|
A
|
2004-02-03
| 25.786839
| 26.287554
| 25.751074
| 26.094421
| 5,228,240
| 21.84408
|
A
|
2004-02-04
| 25.965666
| 25.965666
| 25.207439
| 25.250359
| 3,855,544
| 21.137497
|
A
|
2004-02-05
| 25.236052
| 25.55794
| 25.150215
| 25.200287
| 3,129,563
| 21.095587
|
A
|
2004-02-06
| 25.171675
| 26.359083
| 25.143063
| 26.359083
| 4,833,026
| 22.065638
|
A
|
2004-02-09
| 26.387697
| 26.788269
| 26.337626
| 26.53791
| 4,809,400
| 22.215328
|
A
|
2004-02-10
| 26.39485
| 26.809729
| 26.323318
| 26.731045
| 2,709,604
| 22.377012
|
A
|
2004-02-11
| 26.680973
| 26.902718
| 26.39485
| 26.752504
| 3,919,153
| 22.394976
|
A
|
2004-02-12
| 26.573677
| 26.773964
| 26.287554
| 26.409157
| 2,975,643
| 22.107546
|
A
|
2004-02-13
| 26.452074
| 26.645206
| 26.251787
| 26.523605
| 2,794,602
| 22.203354
|
A
|
2004-02-17
| 26.523605
| 26.90987
| 26.366238
| 26.816881
| 4,165,760
| 22.448868
|
A
|
2004-02-18
| 25.751074
| 26.244635
| 25.257511
| 25.736767
| 12,329,102
| 21.544685
|
A
|
2004-02-19
| 26.037195
| 26.251787
| 25.751074
| 25.815451
| 5,293,527
| 21.610552
|
A
|
2004-02-20
| 25.815451
| 25.815451
| 25
| 25.071531
| 4,866,298
| 20.987799
|
A
|
2004-02-23
| 24.97854
| 24.985695
| 23.869814
| 24.120173
| 5,168,126
| 20.191406
|
A
|
2004-02-24
| 23.962805
| 24.391989
| 23.748213
| 24.14163
| 6,072,213
| 20.209375
|
A
|
2004-02-25
| 23.819742
| 24.492132
| 23.819742
| 24.284693
| 3,626,831
| 20.329128
|
A
|
2004-02-26
| 24.284693
| 24.62804
| 24.127325
| 24.463518
| 2,824,799
| 20.478827
|
A
|
2004-02-27
| 24.463518
| 24.62804
| 24.155937
| 24.456366
| 4,298,011
| 20.472834
|
A
|
2004-03-01
| 24.420601
| 24.670959
| 24.263233
| 24.556509
| 3,855,964
| 20.556671
|
A
|
2004-03-02
| 24.556509
| 24.849785
| 24.420601
| 24.48498
| 2,838,779
| 20.496792
|
A
|
2004-03-03
| 24.48498
| 24.520744
| 24.14163
| 24.299
| 2,549,672
| 20.341108
|
A
|
2004-03-04
| 24.327612
| 24.370529
| 24.148785
| 24.284693
| 2,212,615
| 20.329128
|
A
|
2004-03-05
| 24.14163
| 25.035765
| 24.105865
| 24.899857
| 3,723,713
| 20.844091
|
A
|
2004-03-08
| 24.892704
| 24.942776
| 24.048641
| 24.048641
| 3,055,469
| 20.131527
|
A
|
2004-03-09
| 24.577969
| 24.577969
| 23.426323
| 23.483547
| 5,951,566
| 19.658474
|
A
|
2004-03-10
| 23.60515
| 23.733906
| 22.575108
| 22.575108
| 7,794,549
| 18.898012
|
A
|
2004-03-11
| 22.460657
| 22.88269
| 21.602289
| 21.602289
| 8,635,027
| 18.083643
|
A
|
2004-03-12
| 21.602289
| 22.825464
| 21.602289
| 22.639484
| 6,545,296
| 18.951895
|
A
|
2004-03-15
| 22.610872
| 22.761087
| 20.987123
| 21.652361
| 4,585,160
| 18.125559
|
A
|
2004-03-16
| 21.638054
| 21.802574
| 21.258942
| 21.595137
| 4,920,820
| 18.077654
|
A
|
2004-03-17
| 21.67382
| 22.854076
| 21.666668
| 22.625179
| 5,753,329
| 18.939917
|
A
|
2004-03-18
| 22.317596
| 22.381973
| 21.795422
| 21.888412
| 4,859,308
| 18.32316
|
A
|
2004-03-19
| 22.103004
| 22.281832
| 21.766809
| 21.852648
| 4,410,690
| 18.293222
|
A
|
2004-03-22
| 21.709585
| 21.902718
| 21.330473
| 21.573677
| 4,468,987
| 18.059687
|
A
|
2004-03-23
| 21.602289
| 21.67382
| 20.608011
| 20.672388
| 6,607,927
| 17.305206
|
A
|
2004-03-24
| 20.701
| 21.287554
| 20.600859
| 20.937054
| 5,443,393
| 17.526756
|
A
|
2004-03-25
| 21.244635
| 22.145924
| 21.101574
| 21.959944
| 4,737,403
| 18.383041
|
A
|
2004-03-26
| 21.824034
| 22.296137
| 21.738197
| 22.024321
| 3,302,775
| 18.436935
|
A
|
2004-03-29
| 22.174536
| 22.596567
| 22.174536
| 22.367668
| 3,513,593
| 18.724354
|
A
|
2004-03-30
| 22.389128
| 22.589413
| 22.174536
| 22.503576
| 3,018,701
| 18.83812
|
A
|
2004-03-31
| 22.532188
| 22.861231
| 22.460657
| 22.625179
| 3,512,615
| 18.939917
|
A
|
2004-04-01
| 22.625179
| 22.889843
| 22.539343
| 22.632332
| 3,145,220
| 18.945906
|
A
|
2004-04-02
| 22.925608
| 23.175966
| 22.689556
| 23.11874
| 4,838,478
| 19.353083
|
A
|
2004-04-05
| 23.054363
| 23.311874
| 22.861231
| 23.204578
| 3,123,551
| 19.424946
|
A
|
2004-04-06
| 22.961372
| 23.390558
| 22.7897
| 23.333332
| 2,963,061
| 19.532728
|
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.