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
|
2005-11-07
| 23.319027
| 23.569386
| 23.240343
| 23.533619
| 2,348,500
| 19.700394
|
A
|
2005-11-08
| 23.404863
| 23.676682
| 23.404863
| 23.583691
| 6,345,662
| 19.7423
|
A
|
2005-11-09
| 23.533619
| 23.733906
| 23.469242
| 23.62661
| 4,411,808
| 19.778234
|
A
|
2005-11-10
| 23.62661
| 23.726753
| 23.519314
| 23.633762
| 3,984,999
| 19.78422
|
A
|
2005-11-11
| 23.440628
| 23.62661
| 23.390558
| 23.555079
| 3,149,414
| 19.718355
|
A
|
2005-11-14
| 23.46209
| 23.81259
| 23.447783
| 23.533619
| 4,946,264
| 19.700394
|
A
|
2005-11-15
| 24.892704
| 25
| 24.620888
| 24.678112
| 21,852,138
| 20.658468
|
A
|
2005-11-16
| 24.499285
| 24.749641
| 24.44206
| 24.499285
| 5,939,543
| 20.508766
|
A
|
2005-11-17
| 24.463518
| 24.885551
| 24.434908
| 24.864092
| 8,188,645
| 20.814156
|
A
|
2005-11-18
| 24.885551
| 25
| 24.735336
| 24.971388
| 6,885,150
| 20.90398
|
A
|
2005-11-21
| 24.749641
| 25.100143
| 24.742489
| 25.02146
| 5,693,355
| 20.945887
|
A
|
2005-11-22
| 24.928469
| 25.608011
| 24.928469
| 25.443491
| 5,379,364
| 21.299175
|
A
|
2005-11-23
| 25.357655
| 25.600859
| 25.357655
| 25.500715
| 3,512,195
| 21.347086
|
A
|
2005-11-25
| 25.500715
| 25.586552
| 25.472103
| 25.529327
| 1,500,613
| 21.371033
|
A
|
2005-11-28
| 25.464951
| 25.500715
| 25.336195
| 25.500715
| 4,608,507
| 21.347086
|
A
|
2005-11-29
| 25.464951
| 25.615166
| 25.343348
| 25.386267
| 4,499,743
| 21.251274
|
A
|
2005-11-30
| 25.321888
| 25.593704
| 25.321888
| 25.507868
| 3,478,504
| 21.353062
|
A
|
2005-12-01
| 25.507868
| 25.822603
| 25.464951
| 25.736767
| 5,534,822
| 21.544685
|
A
|
2005-12-02
| 25.608011
| 25.636623
| 25.16452
| 25.386267
| 8,079,042
| 21.251274
|
A
|
2005-12-05
| 25.393419
| 25.608011
| 24.942776
| 25.035765
| 7,176,633
| 20.957863
|
A
|
2005-12-06
| 25.035765
| 25.150215
| 24.921316
| 24.992847
| 9,519,681
| 20.92193
|
A
|
2005-12-07
| 25.035765
| 25.035765
| 24.599428
| 24.663805
| 8,032,628
| 20.646484
|
A
|
2005-12-08
| 24.713877
| 24.828325
| 24.427753
| 24.735336
| 7,928,058
| 20.706364
|
A
|
2005-12-09
| 24.821173
| 25.293276
| 24.785408
| 25.228897
| 12,569,837
| 21.119537
|
A
|
2005-12-12
| 25.200287
| 25.643778
| 25.200287
| 25.500715
| 12,084,452
| 21.347086
|
A
|
2005-12-13
| 25.486408
| 25.751074
| 25.472103
| 25.736767
| 17,491,496
| 21.544685
|
A
|
2005-12-14
| 25.715307
| 25.751074
| 25.321888
| 25.414879
| 20,195,927
| 21.275223
|
A
|
2005-12-15
| 25.393419
| 25.457796
| 25.16452
| 25.18598
| 3,683,311
| 21.083603
|
A
|
2005-12-16
| 25.307583
| 25.3505
| 25.228897
| 25.250359
| 4,575,235
| 21.137505
|
A
|
2005-12-19
| 25.193132
| 25.393419
| 25.02146
| 25.071531
| 4,719,788
| 20.987803
|
A
|
2005-12-20
| 25.035765
| 25.071531
| 24.678112
| 24.907009
| 4,113,056
| 20.850075
|
A
|
2005-12-21
| 25.028612
| 25.300428
| 24.928469
| 24.935621
| 5,887,537
| 20.874031
|
A
|
2005-12-22
| 24.928469
| 25.121601
| 24.892704
| 25.085836
| 4,178,203
| 20.999777
|
A
|
2005-12-23
| 25.035765
| 25.143063
| 24.892704
| 24.964235
| 1,786,364
| 20.897985
|
A
|
2005-12-27
| 24.892704
| 24.928469
| 24.277538
| 24.306152
| 2,991,021
| 20.347088
|
A
|
2005-12-28
| 24.463518
| 24.499285
| 24.034334
| 24.248926
| 3,903,496
| 20.299187
|
A
|
2005-12-29
| 24.320457
| 24.334764
| 23.934193
| 23.941345
| 3,034,219
| 20.0417
|
A
|
2005-12-30
| 23.805435
| 23.934193
| 23.669527
| 23.81259
| 3,244,618
| 19.933926
|
A
|
2006-01-03
| 23.891273
| 24.020029
| 23.476395
| 23.962805
| 5,307,088
| 20.059664
|
A
|
2006-01-04
| 23.998569
| 24.198856
| 23.869814
| 24.027182
| 4,195,817
| 20.113564
|
A
|
2006-01-05
| 23.927038
| 24.656652
| 23.927038
| 24.656652
| 4,835,402
| 20.640495
|
A
|
2006-01-06
| 24.678112
| 24.885551
| 24.384834
| 24.785408
| 6,146,307
| 20.748283
|
A
|
2006-01-09
| 24.785408
| 24.892704
| 24.620888
| 24.713877
| 4,082,859
| 20.688406
|
A
|
2006-01-10
| 24.499285
| 25.035765
| 24.391989
| 25.035765
| 3,010,873
| 20.957863
|
A
|
2006-01-11
| 25.035765
| 25.092991
| 24.749641
| 25.028612
| 2,874,987
| 20.951874
|
A
|
2006-01-12
| 24.856937
| 24.928469
| 24.449213
| 24.477825
| 5,484,354
| 20.490801
|
A
|
2006-01-13
| 24.413448
| 24.499285
| 24.027182
| 24.291845
| 4,101,592
| 20.335119
|
A
|
2006-01-17
| 24.084406
| 24.148785
| 23.819742
| 24.148785
| 3,496,678
| 20.215355
|
A
|
2006-01-18
| 24.134478
| 24.735336
| 23.898426
| 24.6495
| 3,948,791
| 20.63451
|
A
|
2006-01-19
| 24.678112
| 25.214592
| 24.670959
| 25.035765
| 4,376,159
| 20.957863
|
A
|
2006-01-20
| 24.928469
| 25.035765
| 24.320457
| 24.499285
| 5,196,646
| 20.508766
|
A
|
2006-01-23
| 24.463518
| 24.735336
| 24.420601
| 24.499285
| 2,203,108
| 20.508766
|
A
|
2006-01-24
| 24.499285
| 24.713877
| 24.427753
| 24.549356
| 2,460,760
| 20.55068
|
A
|
2006-01-25
| 24.556509
| 24.592276
| 24.434908
| 24.513592
| 1,933,434
| 20.520746
|
A
|
2006-01-26
| 24.635193
| 24.670959
| 24.098713
| 24.399141
| 3,194,570
| 20.424929
|
A
|
2006-01-27
| 24.391989
| 24.678112
| 24.377682
| 24.420601
| 2,827,315
| 20.4429
|
A
|
2006-01-30
| 24.391989
| 24.656652
| 24.391989
| 24.606581
| 1,832,638
| 20.598591
|
A
|
2006-01-31
| 24.499285
| 24.549356
| 24.256081
| 24.256081
| 4,088,311
| 20.305183
|
A
|
2006-02-01
| 24.16309
| 25.035765
| 24.16309
| 25.007153
| 4,049,027
| 20.933905
|
A
|
2006-02-02
| 24.678112
| 24.892704
| 24.320457
| 24.513592
| 2,170,675
| 20.520746
|
A
|
2006-02-03
| 24.427753
| 24.742489
| 24.341917
| 24.556509
| 1,999,979
| 20.556669
|
A
|
2006-02-06
| 24.513592
| 25.028612
| 24.413448
| 24.849785
| 2,263,082
| 20.802176
|
A
|
2006-02-07
| 24.713877
| 24.806868
| 23.97711
| 24.320457
| 3,002,065
| 20.359072
|
A
|
2006-02-08
| 24.356222
| 24.742489
| 24.356222
| 24.706724
| 2,496,269
| 20.682423
|
A
|
2006-02-09
| 25
| 25.321888
| 25
| 25.128756
| 6,363,137
| 21.035702
|
A
|
2006-02-10
| 25.035765
| 25.658083
| 25.035765
| 25.658083
| 7,803,636
| 21.478813
|
A
|
2006-02-13
| 25.178827
| 25.264664
| 24.334764
| 24.642345
| 8,885,408
| 20.628521
|
A
|
2006-02-14
| 24.735336
| 25.200287
| 24.563662
| 24.892704
| 5,104,098
| 20.838097
|
A
|
2006-02-15
| 24.713877
| 25.114449
| 24.391989
| 25.028612
| 4,798,216
| 20.951874
|
A
|
2006-02-16
| 24.957083
| 25.178827
| 24.821173
| 24.878399
| 3,285,719
| 20.826124
|
A
|
2006-02-17
| 24.749641
| 25.135908
| 24.699572
| 25.028612
| 4,504,915
| 20.951874
|
A
|
2006-02-21
| 24.985695
| 25.293276
| 24.97854
| 25.135908
| 4,502,119
| 21.041698
|
A
|
2006-02-22
| 25.135908
| 25.3505
| 25.114449
| 25.3505
| 3,762,298
| 21.221333
|
A
|
2006-02-23
| 25.393419
| 25.965666
| 25.37196
| 25.751074
| 7,033,618
| 21.556662
|
A
|
2006-02-24
| 25.815451
| 25.951359
| 25.579399
| 25.693848
| 2,933,843
| 21.508757
|
A
|
2006-02-27
| 25.643778
| 26.280401
| 25.643778
| 26.173103
| 4,910,335
| 21.909945
|
A
|
2006-02-28
| 25.929899
| 26.108727
| 25.715307
| 25.751074
| 3,259,018
| 21.556662
|
A
|
2006-03-01
| 25.822603
| 26.258942
| 25.822603
| 26.258942
| 2,668,083
| 21.981806
|
A
|
2006-03-02
| 26.144491
| 26.180258
| 25.894135
| 25.979971
| 2,916,787
| 21.74827
|
A
|
2006-03-03
| 25.801144
| 26.180258
| 25.779684
| 25.908442
| 2,123,981
| 21.688393
|
A
|
2006-03-06
| 25.894135
| 25.994278
| 25.665236
| 25.879827
| 2,164,943
| 21.66444
|
A
|
2006-03-07
| 25.758226
| 26.072962
| 25.686695
| 26.001431
| 3,846,877
| 21.766243
|
A
|
2006-03-08
| 26.001431
| 26.337626
| 25.894135
| 26.151646
| 3,577,482
| 21.891985
|
A
|
2006-03-09
| 26.280401
| 26.316166
| 25.872675
| 25.901287
| 4,092,785
| 21.682407
|
A
|
2006-03-10
| 25.894135
| 26.144491
| 25.572247
| 26.02289
| 2,974,105
| 21.784203
|
A
|
2006-03-13
| 26.037195
| 26.444921
| 26.037195
| 26.416309
| 4,551,469
| 22.113539
|
A
|
2006-03-14
| 26.337626
| 26.430614
| 26.080114
| 26.351931
| 4,287,946
| 22.059645
|
A
|
2006-03-15
| 26.223175
| 26.888412
| 26.051502
| 26.845493
| 5,612,411
| 22.472815
|
A
|
2006-03-16
| 26.802574
| 27.174536
| 26.802574
| 26.995708
| 5,037,274
| 22.598562
|
A
|
2006-03-17
| 27.002861
| 27.281832
| 26.90987
| 27.124464
| 7,066,051
| 22.706352
|
A
|
2006-03-20
| 27.088697
| 27.110157
| 26.731045
| 26.981401
| 2,414,905
| 22.586582
|
A
|
2006-03-21
| 26.895565
| 26.981401
| 26.466381
| 26.552217
| 3,594,817
| 22.227316
|
A
|
2006-03-22
| 26.523605
| 26.595137
| 26.330473
| 26.53791
| 4,593,409
| 22.21534
|
A
|
2006-03-23
| 26.573677
| 26.716738
| 26.23033
| 26.609442
| 2,907,001
| 22.275221
|
A
|
2006-03-24
| 26.53791
| 26.824034
| 26.502146
| 26.731045
| 2,495,849
| 22.37701
|
A
|
2006-03-27
| 26.552217
| 26.559372
| 26.237482
| 26.237482
| 2,823,541
| 21.963842
|
A
|
2006-03-28
| 26.216022
| 26.273247
| 25.901287
| 25.944206
| 2,805,227
| 21.718336
|
A
|
2006-03-29
| 25.958511
| 26.523605
| 25.958511
| 26.437769
| 3,813,604
| 22.131508
|
A
|
2006-03-30
| 26.39485
| 26.824034
| 26.37339
| 26.680973
| 3,540,016
| 22.335096
|
A
|
2006-03-31
| 26.680973
| 26.93133
| 26.680973
| 26.8598
| 3,822,412
| 22.484793
|
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.