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
|
2005-06-16
| 17.703863
| 17.732475
| 17.553648
| 17.575108
| 1,531,229
| 14.71242
|
A
|
2005-06-17
| 17.775393
| 17.7897
| 17.618027
| 17.718168
| 2,990,602
| 14.832176
|
A
|
2005-06-20
| 17.560801
| 17.88269
| 17.546495
| 17.825464
| 2,084,558
| 14.921996
|
A
|
2005-06-21
| 17.775393
| 17.88269
| 17.653791
| 17.653791
| 1,939,306
| 14.778293
|
A
|
2005-06-22
| 17.725323
| 17.811159
| 17.517883
| 17.618027
| 1,993,408
| 14.748347
|
A
|
2005-06-23
| 17.618027
| 17.918455
| 17.596567
| 17.753935
| 3,662,620
| 14.862116
|
A
|
2005-06-24
| 17.725323
| 17.732475
| 17.25322
| 17.260372
| 2,575,535
| 14.448948
|
A
|
2005-06-27
| 17.131617
| 17.138769
| 16.595137
| 16.695278
| 3,339,403
| 13.975899
|
A
|
2005-06-28
| 16.702433
| 16.831186
| 16.652361
| 16.802574
| 2,806,345
| 14.06572
|
A
|
2005-06-29
| 16.773964
| 16.866953
| 16.58083
| 16.616594
| 1,800,065
| 13.910031
|
A
|
2005-06-30
| 16.509298
| 16.595137
| 16.416309
| 16.466381
| 2,410,851
| 13.784289
|
A
|
2005-07-01
| 16.595137
| 16.845493
| 16.545065
| 16.738197
| 2,282,794
| 14.011831
|
A
|
2005-07-05
| 16.638054
| 17.024321
| 16.545065
| 16.895565
| 1,992,430
| 14.143564
|
A
|
2005-07-06
| 16.8598
| 17.195993
| 16.8598
| 16.90987
| 2,280,418
| 14.155541
|
A
|
2005-07-07
| 16.738197
| 17.088697
| 16.545065
| 17.081545
| 3,442,016
| 14.299248
|
A
|
2005-07-08
| 17.131617
| 17.474964
| 17.095852
| 17.410587
| 3,375,611
| 14.574697
|
A
|
2005-07-11
| 17.88269
| 18.719599
| 17.88269
| 18.361946
| 9,869,321
| 15.3711
|
A
|
2005-07-12
| 17.896996
| 18.633762
| 17.896996
| 18.547926
| 3,632,423
| 15.526785
|
A
|
2005-07-13
| 18.433475
| 18.669527
| 18.361946
| 18.547926
| 2,889,806
| 15.526785
|
A
|
2005-07-14
| 18.633762
| 18.776825
| 18.311874
| 18.412018
| 2,061,211
| 15.41301
|
A
|
2005-07-15
| 18.483547
| 18.483547
| 18.197426
| 18.354794
| 2,025,562
| 15.365108
|
A
|
2005-07-18
| 18.311874
| 18.361946
| 18.082975
| 18.361946
| 1,994,666
| 15.3711
|
A
|
2005-07-19
| 18.361946
| 18.655222
| 18.211731
| 18.562231
| 2,267,276
| 15.538762
|
A
|
2005-07-20
| 18.519314
| 18.705294
| 18.311874
| 18.540773
| 3,281,386
| 15.520795
|
A
|
2005-07-21
| 18.540773
| 18.698139
| 18.412018
| 18.490702
| 2,903,506
| 15.478883
|
A
|
2005-07-22
| 18.440628
| 18.454935
| 18.147352
| 18.304722
| 2,015,217
| 15.323192
|
A
|
2005-07-25
| 18.261803
| 18.454935
| 18.226036
| 18.311874
| 1,645,586
| 15.329179
|
A
|
2005-07-26
| 18.311874
| 18.733906
| 18.311874
| 18.583691
| 2,810,679
| 15.556721
|
A
|
2005-07-27
| 18.633762
| 19.048641
| 18.597998
| 18.884121
| 3,298,581
| 15.80821
|
A
|
2005-07-28
| 18.884121
| 18.941345
| 18.776825
| 18.898426
| 1,375,492
| 15.820192
|
A
|
2005-07-29
| 18.826897
| 18.941345
| 18.690987
| 18.76967
| 1,333,412
| 15.712408
|
A
|
2005-08-01
| 18.762518
| 19.134478
| 18.762518
| 18.962805
| 1,878,632
| 15.874087
|
A
|
2005-08-02
| 19.041489
| 19.155937
| 18.969957
| 19.048641
| 1,791,677
| 15.945939
|
A
|
2005-08-03
| 18.891273
| 19.148785
| 18.683834
| 19.148785
| 1,961,114
| 16.02977
|
A
|
2005-08-04
| 19.098713
| 19.105865
| 18.669527
| 18.733906
| 2,370,728
| 15.682475
|
A
|
2005-08-05
| 18.562231
| 18.712446
| 18.469242
| 18.505007
| 1,944,059
| 15.490861
|
A
|
2005-08-08
| 18.483547
| 18.505007
| 18.09013
| 18.111588
| 3,385,537
| 15.161515
|
A
|
2005-08-09
| 18.168814
| 18.383406
| 18.111588
| 18.297567
| 1,702,904
| 15.317202
|
A
|
2005-08-10
| 18.397711
| 18.483547
| 18.011444
| 18.097282
| 1,918,056
| 15.149544
|
A
|
2005-08-11
| 18.097282
| 18.683834
| 18.054363
| 18.683834
| 2,182,278
| 15.640552
|
A
|
2005-08-12
| 18.705294
| 19.070101
| 18.705294
| 18.891273
| 5,382,440
| 15.814204
|
A
|
2005-08-15
| 21.244635
| 22.06724
| 20.994278
| 21.695278
| 31,126,190
| 18.161488
|
A
|
2005-08-16
| 21.137339
| 21.802574
| 21.123034
| 21.802574
| 9,891,269
| 18.251308
|
A
|
2005-08-17
| 21.816881
| 22.281832
| 21.802574
| 22.25322
| 7,127,144
| 18.628542
|
A
|
2005-08-18
| 21.995708
| 22.2103
| 21.959944
| 22.103004
| 7,106,873
| 18.502804
|
A
|
2005-08-19
| 22.103004
| 22.145924
| 21.895565
| 21.924177
| 4,095,860
| 18.353102
|
A
|
2005-08-22
| 21.752504
| 22.031473
| 21.752504
| 21.959944
| 5,358,674
| 18.383039
|
A
|
2005-08-23
| 21.888412
| 22.002861
| 21.638054
| 21.638054
| 9,969,418
| 18.113581
|
A
|
2005-08-24
| 21.459227
| 22.002861
| 21.459227
| 21.566525
| 6,360,481
| 18.053703
|
A
|
2005-08-25
| 21.494993
| 22.23176
| 21.423462
| 22.031473
| 7,599,668
| 18.44293
|
A
|
2005-08-26
| 21.959944
| 22.331903
| 21.959944
| 22.246065
| 6,772,751
| 18.622555
|
A
|
2005-08-29
| 22.031473
| 22.546495
| 22.031473
| 22.360516
| 4,843,231
| 18.718359
|
A
|
2005-08-30
| 22.424892
| 22.947067
| 22.39628
| 22.904148
| 5,935,209
| 19.173443
|
A
|
2005-08-31
| 22.904148
| 23.047211
| 22.711016
| 23.004292
| 3,016,185
| 19.257278
|
A
|
2005-09-01
| 22.825464
| 23.190271
| 22.804007
| 23.097282
| 6,032,650
| 19.335123
|
A
|
2005-09-02
| 23.097282
| 23.175966
| 22.925608
| 22.989986
| 2,614,679
| 19.24531
|
A
|
2005-09-06
| 22.818312
| 23.261803
| 22.818312
| 23.233191
| 3,795,011
| 19.448896
|
A
|
2005-09-07
| 23.09013
| 23.32618
| 23.09013
| 23.240343
| 4,619,691
| 19.454889
|
A
|
2005-09-08
| 23.204578
| 23.283262
| 22.854076
| 23.032904
| 5,094,452
| 19.281235
|
A
|
2005-09-09
| 23.018599
| 23.376251
| 22.975679
| 23.333332
| 3,532,327
| 19.53273
|
A
|
2005-09-12
| 23.447783
| 23.927038
| 23.354794
| 23.834049
| 6,997,829
| 19.951891
|
A
|
2005-09-13
| 23.569386
| 23.762518
| 23.540773
| 23.669527
| 7,495,377
| 19.814169
|
A
|
2005-09-14
| 23.497854
| 23.547926
| 23.297567
| 23.340487
| 3,368,761
| 19.538712
|
A
|
2005-09-15
| 23.533619
| 23.719599
| 23.433475
| 23.62661
| 4,178,342
| 19.778234
|
A
|
2005-09-16
| 23.798283
| 24.320457
| 23.655222
| 24.256081
| 11,215,735
| 20.305183
|
A
|
2005-09-19
| 24.14163
| 24.191702
| 23.898426
| 24.070101
| 3,950,049
| 20.149487
|
A
|
2005-09-20
| 24.191702
| 24.642345
| 24.191702
| 24.341917
| 5,504,765
| 20.377026
|
A
|
2005-09-21
| 24.191702
| 24.306152
| 23.855509
| 24.062946
| 4,228,391
| 20.143505
|
A
|
2005-09-22
| 23.962805
| 24.14163
| 23.690987
| 24.091558
| 5,213,561
| 20.167458
|
A
|
2005-09-23
| 23.962805
| 24.263233
| 23.841202
| 24.098713
| 4,984,289
| 20.173437
|
A
|
2005-09-26
| 24.177397
| 24.306152
| 23.934193
| 24.034334
| 3,827,025
| 20.119541
|
A
|
2005-09-27
| 24.034334
| 24.14163
| 23.898426
| 23.934193
| 3,930,197
| 20.035719
|
A
|
2005-09-28
| 23.998569
| 24.120173
| 23.633762
| 23.76967
| 3,909,227
| 19.897989
|
A
|
2005-09-29
| 23.676682
| 23.834049
| 23.240343
| 23.369099
| 8,579,666
| 19.56267
|
A
|
2005-09-30
| 23.383406
| 23.597998
| 23.340487
| 23.426323
| 6,801,130
| 19.610571
|
A
|
2005-10-03
| 23.483547
| 23.819742
| 23.483547
| 23.597998
| 6,663,847
| 19.754284
|
A
|
2005-10-04
| 23.633762
| 23.712446
| 23.125895
| 23.218884
| 4,797,517
| 19.43692
|
A
|
2005-10-05
| 22.975679
| 22.989986
| 22.267525
| 22.360516
| 5,472,331
| 18.718359
|
A
|
2005-10-06
| 22.446352
| 22.460657
| 22.017166
| 22.224607
| 5,275,493
| 18.604597
|
A
|
2005-10-07
| 22.474964
| 22.804007
| 22.331903
| 22.753935
| 4,799,614
| 19.047707
|
A
|
2005-10-10
| 22.74678
| 22.854076
| 22.39628
| 22.424892
| 3,127,326
| 18.772253
|
A
|
2005-10-11
| 22.446352
| 22.625179
| 22.138769
| 22.195993
| 4,963,459
| 18.580641
|
A
|
2005-10-12
| 22.095852
| 22.246065
| 21.502146
| 21.766809
| 5,462,545
| 18.221365
|
A
|
2005-10-13
| 21.638054
| 21.88126
| 21.53791
| 21.874105
| 3,057,286
| 18.31118
|
A
|
2005-10-14
| 23.676682
| 23.676682
| 21.802574
| 22.124464
| 3,457,114
| 18.520758
|
A
|
2005-10-17
| 22.052933
| 22.131617
| 21.781116
| 22.060085
| 3,112,367
| 18.466871
|
A
|
2005-10-18
| 21.995708
| 22.060085
| 21.759657
| 21.924177
| 3,007,657
| 18.353102
|
A
|
2005-10-19
| 21.924177
| 22.453505
| 21.745352
| 22.303289
| 5,289,613
| 18.670456
|
A
|
2005-10-20
| 22.317596
| 22.60372
| 21.952789
| 22.04578
| 3,658,426
| 18.454897
|
A
|
2005-10-21
| 22.103004
| 22.446352
| 21.974249
| 22.238913
| 3,116,422
| 18.616566
|
A
|
2005-10-24
| 22.238913
| 22.503576
| 22.145924
| 22.296137
| 2,351,995
| 18.664476
|
A
|
2005-10-25
| 22.246065
| 22.453505
| 22.138769
| 22.303289
| 3,410,281
| 18.670456
|
A
|
2005-10-26
| 22.246065
| 22.489269
| 22.153076
| 22.167381
| 2,405,119
| 18.556694
|
A
|
2005-10-27
| 22.031473
| 22.131617
| 21.831186
| 21.866953
| 1,791,817
| 18.305191
|
A
|
2005-10-28
| 21.917025
| 22.2103
| 21.437769
| 22.174536
| 3,328,219
| 18.562681
|
A
|
2005-10-31
| 22.174536
| 22.989986
| 22.138769
| 22.896996
| 4,258,588
| 19.167461
|
A
|
2005-11-01
| 22.896996
| 23.240343
| 22.818312
| 22.982834
| 2,686,537
| 19.239321
|
A
|
2005-11-02
| 22.961372
| 23.512159
| 22.93276
| 23.376251
| 2,457,684
| 19.568657
|
A
|
2005-11-03
| 23.454935
| 23.619455
| 23.319027
| 23.390558
| 2,087,214
| 19.580631
|
A
|
2005-11-04
| 23.361946
| 23.60515
| 23.354794
| 23.46209
| 2,857,652
| 19.640514
|
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.