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
|
2004-04-07
| 23.032904
| 23.233191
| 22.532188
| 22.7897
| 3,353,383
| 19.07765
|
A
|
2004-04-08
| 22.854076
| 23.376251
| 22.58226
| 22.76824
| 2,306,420
| 19.059679
|
A
|
2004-04-12
| 22.76824
| 23.082975
| 22.711016
| 22.796852
| 1,325,584
| 19.083628
|
A
|
2004-04-13
| 22.818312
| 22.825464
| 21.93133
| 22.181688
| 3,510,098
| 18.568668
|
A
|
2004-04-14
| 22.002861
| 22.25322
| 21.781116
| 22.002861
| 3,193,591
| 18.418966
|
A
|
2004-04-15
| 22.103004
| 22.11731
| 21.030043
| 21.387697
| 4,098,237
| 17.904009
|
A
|
2004-04-16
| 22.031473
| 22.103004
| 21.144491
| 21.552217
| 4,137,940
| 18.041731
|
A
|
2004-04-19
| 21.494993
| 21.802574
| 21.323318
| 21.745352
| 2,512,905
| 18.203402
|
A
|
2004-04-20
| 21.852648
| 21.874105
| 20.55794
| 20.55794
| 4,013,239
| 17.2094
|
A
|
2004-04-21
| 20.779684
| 21.065807
| 20.743919
| 20.772532
| 5,752,351
| 17.389042
|
A
|
2004-04-22
| 20.743919
| 21.244635
| 20.414879
| 21.008583
| 3,742,726
| 17.586639
|
A
|
2004-04-23
| 20.937054
| 21.280401
| 20.786839
| 21.101574
| 3,408,883
| 17.664482
|
A
|
2004-04-26
| 21.101574
| 21.323318
| 20.643778
| 20.808298
| 3,066,513
| 17.418982
|
A
|
2004-04-27
| 20.815451
| 21.158798
| 20.529327
| 20.608011
| 2,374,503
| 17.251318
|
A
|
2004-04-28
| 20.457796
| 20.529327
| 20.121601
| 20.243204
| 3,082,450
| 16.945927
|
A
|
2004-04-29
| 20.135908
| 20.300428
| 19.535049
| 19.885551
| 3,176,815
| 16.646532
|
A
|
2004-04-30
| 19.921316
| 20.085836
| 19.248926
| 19.320457
| 3,051,554
| 16.173481
|
A
|
2004-05-03
| 19.34907
| 19.806868
| 19.170242
| 19.499285
| 4,148,565
| 16.323183
|
A
|
2004-05-04
| 19.635193
| 19.670959
| 18.597998
| 19.120173
| 7,329,015
| 16.005816
|
A
|
2004-05-05
| 19.11302
| 19.477825
| 19.020029
| 19.177397
| 5,333,370
| 16.053728
|
A
|
2004-05-06
| 19.027182
| 19.105865
| 18.741058
| 18.841202
| 2,469,986
| 15.772287
|
A
|
2004-05-07
| 18.741058
| 19.155937
| 18.676682
| 18.819742
| 4,021,487
| 15.754322
|
A
|
2004-05-10
| 18.490702
| 18.62661
| 17.918455
| 18.175966
| 6,914,228
| 15.215409
|
A
|
2004-05-11
| 18.383406
| 18.776825
| 18.240343
| 18.741058
| 5,423,122
| 15.688457
|
A
|
2004-05-12
| 18.748213
| 18.884121
| 18.082975
| 18.712446
| 5,729,004
| 15.664505
|
A
|
2004-05-13
| 18.41917
| 18.748213
| 18.183119
| 18.612303
| 4,103,829
| 15.580672
|
A
|
2004-05-14
| 18.612303
| 18.834049
| 18.168814
| 18.304722
| 3,197,925
| 15.323194
|
A
|
2004-05-17
| 18.204578
| 18.304722
| 17.875536
| 18.254648
| 4,593,548
| 15.281278
|
A
|
2004-05-18
| 18.741058
| 18.934193
| 17.525036
| 18.168814
| 12,886,065
| 15.209423
|
A
|
2004-05-19
| 18.383406
| 18.669527
| 17.997139
| 18.032904
| 7,976,429
| 15.095652
|
A
|
2004-05-20
| 17.95422
| 17.95422
| 17.381973
| 17.381973
| 5,571,030
| 14.550745
|
A
|
2004-05-21
| 17.460657
| 17.610872
| 17.260372
| 17.439199
| 3,700,786
| 14.598647
|
A
|
2004-05-24
| 17.539343
| 17.703863
| 17.346209
| 17.41774
| 4,494,570
| 14.580687
|
A
|
2004-05-25
| 17.453505
| 17.711016
| 17.024321
| 17.689556
| 6,729,972
| 14.808231
|
A
|
2004-05-26
| 17.775393
| 17.997139
| 17.703863
| 17.854076
| 5,301,076
| 14.945954
|
A
|
2004-05-27
| 17.939915
| 18.304722
| 17.88269
| 18.175966
| 5,504,066
| 15.215409
|
A
|
2004-05-28
| 18.175966
| 18.46209
| 18.011444
| 18.383406
| 4,778,224
| 15.389061
|
A
|
2004-06-01
| 18.204578
| 18.512159
| 18.168814
| 18.454935
| 6,360,760
| 15.448945
|
A
|
2004-06-02
| 18.46209
| 18.505007
| 18.025751
| 18.168814
| 4,273,267
| 15.209423
|
A
|
2004-06-03
| 18.097282
| 18.218884
| 17.918455
| 17.918455
| 4,591,591
| 14.999843
|
A
|
2004-06-04
| 18.097282
| 18.27611
| 17.982834
| 18.040056
| 3,632,284
| 15.101637
|
A
|
2004-06-07
| 18.204578
| 19.012877
| 18.183119
| 18.962805
| 5,046,640
| 15.874092
|
A
|
2004-06-08
| 18.984262
| 19.034334
| 18.762518
| 18.998569
| 3,578,321
| 15.904024
|
A
|
2004-06-09
| 18.998569
| 19.127325
| 18.712446
| 18.741058
| 4,552,168
| 15.688457
|
A
|
2004-06-10
| 18.705294
| 18.862661
| 18.612303
| 18.81259
| 2,310,614
| 15.74834
|
A
|
2004-06-14
| 18.776825
| 18.776825
| 18.41917
| 18.46209
| 3,486,332
| 15.454931
|
A
|
2004-06-15
| 18.562231
| 18.776825
| 18.476395
| 18.62661
| 3,746,780
| 15.592651
|
A
|
2004-06-16
| 18.676682
| 18.676682
| 18.454935
| 18.648069
| 2,124,541
| 15.610611
|
A
|
2004-06-17
| 18.505007
| 18.526466
| 18.154507
| 18.290415
| 3,128,724
| 15.311215
|
A
|
2004-06-18
| 18.290415
| 18.705294
| 18.154507
| 18.519314
| 3,634,520
| 15.50283
|
A
|
2004-06-21
| 18.519314
| 18.62661
| 18.254648
| 18.297567
| 2,256,791
| 15.31721
|
A
|
2004-06-22
| 18.261803
| 18.834049
| 18.190271
| 18.690987
| 3,872,320
| 15.646544
|
A
|
2004-06-23
| 18.741058
| 19.384834
| 18.741058
| 19.341917
| 3,722,175
| 16.191442
|
A
|
2004-06-24
| 19.656652
| 20.135908
| 19.585121
| 19.62804
| 5,794,011
| 16.430965
|
A
|
2004-06-25
| 19.62804
| 21.137339
| 19.542204
| 21.108727
| 10,515,337
| 17.670475
|
A
|
2004-06-28
| 21.108727
| 21.108727
| 20.679543
| 20.708155
| 4,594,387
| 17.335157
|
A
|
2004-06-29
| 20.629471
| 21.23033
| 20.615166
| 21.18741
| 4,112,217
| 17.736341
|
A
|
2004-06-30
| 21.173103
| 21.216022
| 20.851215
| 20.944206
| 4,187,010
| 17.532759
|
A
|
2004-07-01
| 20.829758
| 20.851215
| 20.135908
| 20.486408
| 4,608,787
| 17.149523
|
A
|
2004-07-02
| 20.400572
| 20.436338
| 20.085836
| 20.221745
| 2,314,249
| 16.927965
|
A
|
2004-07-06
| 20.085836
| 20.736767
| 19.613733
| 19.613733
| 3,629,488
| 16.418989
|
A
|
2004-07-07
| 19.542204
| 19.878399
| 19.520744
| 19.542204
| 3,283,063
| 16.359108
|
A
|
2004-07-08
| 19.520744
| 19.656652
| 19.213161
| 19.220316
| 2,949,081
| 16.089655
|
A
|
2004-07-09
| 19.313305
| 19.62804
| 19.16309
| 19.198856
| 2,661,373
| 16.071692
|
A
|
2004-07-12
| 18.95565
| 18.962805
| 18.526466
| 18.81259
| 4,414,465
| 15.74834
|
A
|
2004-07-13
| 18.81259
| 19.062946
| 18.690987
| 18.798283
| 2,807,324
| 15.736361
|
A
|
2004-07-14
| 18.562231
| 18.998569
| 18.347639
| 18.454935
| 3,624,175
| 15.448945
|
A
|
2004-07-15
| 18.669527
| 18.705294
| 18.290415
| 18.483547
| 3,409,582
| 15.472892
|
A
|
2004-07-16
| 18.562231
| 18.669527
| 18.061516
| 18.104435
| 2,537,230
| 15.155526
|
A
|
2004-07-19
| 18.032904
| 18.340487
| 17.889843
| 18.025751
| 2,576,374
| 15.089666
|
A
|
2004-07-20
| 17.947067
| 18.662374
| 17.753935
| 18.447783
| 4,263,760
| 15.442949
|
A
|
2004-07-21
| 18.526466
| 18.919886
| 17.489269
| 17.525036
| 5,453,878
| 14.670506
|
A
|
2004-07-22
| 17.439199
| 17.825464
| 17.238913
| 17.775393
| 4,709,862
| 14.88008
|
A
|
2004-07-23
| 17.632332
| 17.632332
| 16.852648
| 16.852648
| 5,388,731
| 14.107636
|
A
|
2004-07-26
| 16.88126
| 17.010014
| 16.416309
| 16.587982
| 4,041,618
| 13.886079
|
A
|
2004-07-27
| 16.487841
| 16.766809
| 16.323318
| 16.630901
| 4,616,615
| 13.922007
|
A
|
2004-07-28
| 16.523605
| 16.638054
| 16.18741
| 16.316166
| 5,490,365
| 13.658539
|
A
|
2004-07-29
| 16.487841
| 16.945637
| 16.487841
| 16.845493
| 5,296,183
| 14.101649
|
A
|
2004-07-30
| 16.816881
| 17.181688
| 16.623749
| 17.031473
| 4,327,369
| 14.257334
|
A
|
2004-08-02
| 17.038628
| 17.281832
| 16.809729
| 17.188841
| 2,675,213
| 14.389071
|
A
|
2004-08-03
| 17.167381
| 17.203148
| 16.466381
| 16.58083
| 3,317,454
| 13.880088
|
A
|
2004-08-04
| 16.552217
| 16.595137
| 16.058655
| 16.416309
| 3,509,260
| 13.742374
|
A
|
2004-08-05
| 16.366238
| 16.573677
| 16.115879
| 16.130186
| 1,995,925
| 13.502852
|
A
|
2004-08-06
| 15.858369
| 16.008583
| 15.572246
| 15.629471
| 2,657,458
| 13.083694
|
A
|
2004-08-09
| 15.643777
| 15.858369
| 15.486409
| 15.736767
| 2,351,995
| 13.173515
|
A
|
2004-08-10
| 15.808298
| 16.452074
| 15.779685
| 16.351931
| 4,130,950
| 13.688476
|
A
|
2004-08-11
| 16.344778
| 16.344778
| 15.300429
| 15.572246
| 7,051,512
| 13.035788
|
A
|
2004-08-12
| 15.579399
| 15.579399
| 13.955651
| 14.077253
| 10,592,786
| 11.784307
|
A
|
2004-08-13
| 15.293276
| 15.46495
| 14.306152
| 14.678112
| 11,596,550
| 12.2873
|
A
|
2004-08-16
| 14.556509
| 14.914163
| 14.549356
| 14.821173
| 3,200,162
| 12.407053
|
A
|
2004-08-17
| 14.964235
| 15.228898
| 14.914163
| 15.157368
| 4,587,677
| 12.688489
|
A
|
2004-08-18
| 15.193133
| 15.579399
| 15.135908
| 15.572246
| 3,756,566
| 13.035788
|
A
|
2004-08-19
| 15.572246
| 15.722461
| 15.450644
| 15.600858
| 3,080,353
| 13.059746
|
A
|
2004-08-20
| 15.579399
| 15.972818
| 15.457797
| 15.879828
| 2,047,930
| 13.293271
|
A
|
2004-08-23
| 15.979971
| 16.094421
| 15.701001
| 15.844063
| 2,579,729
| 13.263332
|
A
|
2004-08-24
| 15.879828
| 15.908441
| 15.350501
| 15.457797
| 2,774,611
| 12.939981
|
A
|
2004-08-25
| 15.436338
| 15.758226
| 15.228898
| 15.708155
| 3,653,533
| 13.149565
|
A
|
2004-08-26
| 15.701001
| 15.808298
| 15.321888
| 15.436338
| 3,939,424
| 12.922018
|
A
|
2004-08-27
| 15.500715
| 15.615165
| 15.422031
| 15.479256
| 1,972,298
| 12.957945
|
A
|
2004-08-30
| 15.379113
| 15.407725
| 15.064378
| 15.114449
| 3,014,507
| 12.652559
|
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.