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
|
2006-04-03
| 27.038628
| 27.439199
| 26.967096
| 27.25322
| 4,227,412
| 22.814121
|
A
|
2006-04-04
| 27.203148
| 27.324751
| 27.06724
| 27.217455
| 2,554,565
| 22.784193
|
A
|
2006-04-05
| 27.203148
| 27.39628
| 27.138769
| 27.339056
| 2,414,206
| 22.885984
|
A
|
2006-04-06
| 27.288984
| 27.575108
| 27.25322
| 27.539343
| 3,291,731
| 23.05365
|
A
|
2006-04-07
| 27.453505
| 27.539343
| 26.93133
| 27.081545
| 3,174,718
| 22.670424
|
A
|
2006-04-10
| 27.010014
| 27.181688
| 26.216022
| 26.409157
| 3,005,281
| 22.10755
|
A
|
2006-04-11
| 26.53791
| 26.645206
| 26.072962
| 26.444921
| 2,249,242
| 22.137495
|
A
|
2006-04-12
| 26.39485
| 26.53791
| 25.937054
| 25.987123
| 1,992,010
| 21.754263
|
A
|
2006-04-13
| 25.85837
| 26.273247
| 25.829758
| 26.23033
| 1,634,821
| 21.957855
|
A
|
2006-04-17
| 26.223175
| 26.494993
| 26.108727
| 26.366238
| 2,351,855
| 22.071625
|
A
|
2006-04-18
| 26.523605
| 27.331903
| 26.430614
| 27.174536
| 5,097,248
| 22.748268
|
A
|
2006-04-19
| 27.124464
| 27.682404
| 27.11731
| 27.618027
| 4,215,949
| 23.11952
|
A
|
2006-04-20
| 27.668097
| 28.218884
| 27.632332
| 27.875536
| 4,884,752
| 23.335079
|
A
|
2006-04-21
| 27.93276
| 27.997139
| 27.58226
| 27.76824
| 3,201,280
| 23.24526
|
A
|
2006-04-24
| 27.660944
| 27.696711
| 27.339056
| 27.482117
| 2,539,187
| 23.005743
|
A
|
2006-04-25
| 27.489269
| 27.88269
| 27.467812
| 27.804007
| 3,163,394
| 23.2752
|
A
|
2006-04-26
| 27.861231
| 27.896996
| 27.539343
| 27.753935
| 2,369,610
| 23.23329
|
A
|
2006-04-27
| 27.711016
| 28.283262
| 27.660944
| 27.896996
| 4,104,248
| 23.353045
|
A
|
2006-04-28
| 27.825464
| 27.868383
| 27.453505
| 27.482117
| 2,775,030
| 23.005743
|
A
|
2006-05-01
| 27.575108
| 27.896996
| 27.467812
| 27.718168
| 2,977,740
| 23.203344
|
A
|
2006-05-02
| 27.718168
| 27.968527
| 27.696711
| 27.918455
| 2,400,925
| 23.371008
|
A
|
2006-05-03
| 27.861231
| 27.911303
| 27.589413
| 27.846924
| 1,912,744
| 23.311134
|
A
|
2006-05-04
| 27.846924
| 28.097282
| 27.682404
| 27.796852
| 2,827,735
| 23.269217
|
A
|
2006-05-05
| 27.896996
| 28.075823
| 27.7897
| 28.004292
| 2,047,371
| 23.442871
|
A
|
2006-05-08
| 27.968527
| 28.218884
| 27.868383
| 27.896996
| 3,057,845
| 23.353045
|
A
|
2006-05-09
| 27.997139
| 27.997139
| 27.610872
| 27.811159
| 2,259,867
| 23.281191
|
A
|
2006-05-10
| 27.682404
| 27.889843
| 27.517883
| 27.660944
| 2,768,599
| 23.155445
|
A
|
2006-05-11
| 27.467812
| 27.718168
| 27.303289
| 27.660944
| 3,574,546
| 23.155445
|
A
|
2006-05-12
| 27.503576
| 27.575108
| 26.595137
| 26.645206
| 4,735,026
| 22.305151
|
A
|
2006-05-15
| 26.716738
| 27.274677
| 26.645206
| 27.160229
| 4,782,698
| 22.736292
|
A
|
2006-05-16
| 25.929899
| 26.173103
| 24.81402
| 24.928469
| 13,497,131
| 20.868048
|
A
|
2006-05-17
| 24.892704
| 25.178827
| 24.742489
| 24.885551
| 6,133,585
| 20.832113
|
A
|
2006-05-18
| 25.014305
| 25.429186
| 24.871244
| 24.921316
| 4,384,827
| 20.862062
|
A
|
2006-05-19
| 25
| 25.128756
| 24.713877
| 25.02146
| 5,709,152
| 20.945887
|
A
|
2006-05-22
| 24.985695
| 25.014305
| 24.427753
| 24.635193
| 4,911,034
| 20.622536
|
A
|
2006-05-23
| 24.699572
| 25.121601
| 24.606581
| 24.670959
| 3,992,129
| 20.652475
|
A
|
2006-05-24
| 24.599428
| 25.050072
| 23.962805
| 24.406296
| 4,552,587
| 20.430923
|
A
|
2006-05-25
| 24.606581
| 24.642345
| 23.948498
| 24.256081
| 5,302,055
| 20.305183
|
A
|
2006-05-26
| 24.427753
| 24.892704
| 24.327612
| 24.771103
| 3,066,373
| 20.736311
|
A
|
2006-05-30
| 24.728184
| 24.785408
| 24.334764
| 24.377682
| 3,688,763
| 20.406979
|
A
|
2006-05-31
| 24.370529
| 25
| 24.370529
| 24.957083
| 5,449,684
| 20.891998
|
A
|
2006-06-01
| 24.821173
| 25.143063
| 24.756796
| 25.057224
| 4,336,876
| 20.975826
|
A
|
2006-06-02
| 25.100143
| 25.472103
| 24.949928
| 25.407724
| 3,670,729
| 21.269241
|
A
|
2006-06-05
| 25.250359
| 25.300428
| 24.542204
| 24.563662
| 4,340,371
| 20.562653
|
A
|
2006-06-06
| 24.742489
| 24.756796
| 24.098713
| 24.34907
| 4,452,211
| 20.38302
|
A
|
2006-06-07
| 24.356222
| 24.62804
| 24.034334
| 24.248926
| 3,134,176
| 20.299187
|
A
|
2006-06-08
| 24.105865
| 24.120173
| 23.46209
| 23.969957
| 4,266,696
| 20.065659
|
A
|
2006-06-09
| 23.969957
| 24.356222
| 23.79113
| 24.127325
| 3,288,935
| 20.197392
|
A
|
2006-06-12
| 24.105865
| 24.206009
| 23.018599
| 23.319027
| 7,134,553
| 19.52075
|
A
|
2006-06-13
| 23.247496
| 23.440628
| 22.389128
| 22.496424
| 10,513,799
| 18.83214
|
A
|
2006-06-14
| 22.496424
| 22.854076
| 22.424892
| 22.832619
| 6,152,318
| 19.113569
|
A
|
2006-06-15
| 22.918455
| 23.962805
| 22.904148
| 23.876966
| 5,643,866
| 19.987812
|
A
|
2006-06-16
| 23.762518
| 23.97711
| 23.648069
| 23.855509
| 3,529,391
| 19.969851
|
A
|
2006-06-19
| 23.891273
| 23.991417
| 23.06867
| 23.147352
| 2,779,084
| 19.377041
|
A
|
2006-06-20
| 23.1402
| 23.361946
| 22.939915
| 23.018599
| 2,086,375
| 19.269264
|
A
|
2006-06-21
| 23.011444
| 23.519314
| 23.011444
| 23.361946
| 1,933,714
| 19.556681
|
A
|
2006-06-22
| 23.290415
| 23.404863
| 22.961372
| 23.082975
| 1,848,436
| 19.323145
|
A
|
2006-06-23
| 22.889843
| 22.889843
| 21.344778
| 22.310444
| 8,503,894
| 18.676449
|
A
|
2006-06-26
| 22.389128
| 22.560801
| 22.217455
| 22.489269
| 3,932,434
| 18.826153
|
A
|
2006-06-27
| 21.888412
| 22.460657
| 21.731045
| 21.773964
| 5,071,525
| 18.22736
|
A
|
2006-06-28
| 21.766809
| 22.04578
| 21.509298
| 21.8598
| 3,484,096
| 18.299204
|
A
|
2006-06-29
| 21.938484
| 22.560801
| 21.816881
| 22.539343
| 3,764,395
| 18.868063
|
A
|
2006-06-30
| 22.575108
| 22.968527
| 22.560801
| 22.575108
| 5,431,789
| 18.898001
|
A
|
2006-07-03
| 22.703863
| 22.889843
| 22.517883
| 22.7897
| 1,393,387
| 19.077642
|
A
|
2006-07-05
| 22.653791
| 22.711016
| 22.2103
| 22.410587
| 3,467,040
| 18.760284
|
A
|
2006-07-06
| 22.403433
| 22.796852
| 22.39628
| 22.632332
| 2,054,221
| 18.945908
|
A
|
2006-07-07
| 22.532188
| 22.532188
| 21.988556
| 22.188841
| 2,374,783
| 18.574652
|
A
|
2006-07-10
| 22.303289
| 22.460657
| 21.838341
| 21.995708
| 2,189,967
| 18.412977
|
A
|
2006-07-11
| 21.924177
| 21.924177
| 21.008583
| 21.587982
| 7,294,205
| 18.071669
|
A
|
2006-07-12
| 21.587982
| 21.587982
| 19.942776
| 20.386267
| 9,756,362
| 17.065689
|
A
|
2006-07-13
| 20.3505
| 20.622318
| 20.178827
| 20.364807
| 5,448,006
| 17.04772
|
A
|
2006-07-14
| 20.3505
| 20.593704
| 20.135908
| 20.522175
| 3,501,710
| 17.179461
|
A
|
2006-07-17
| 20.493563
| 20.665236
| 20.407724
| 20.629471
| 3,440,478
| 17.269276
|
A
|
2006-07-18
| 20.622318
| 20.743919
| 19.799713
| 20.243204
| 3,659,824
| 16.945925
|
A
|
2006-07-19
| 20.300428
| 21.101574
| 20.300428
| 21.030043
| 3,133,058
| 17.604612
|
A
|
2006-07-20
| 21.101574
| 21.430614
| 20.543634
| 20.579399
| 3,421,046
| 17.227367
|
A
|
2006-07-21
| 20.672388
| 20.679543
| 19.656652
| 19.928469
| 4,913,271
| 16.682457
|
A
|
2006-07-24
| 19.949928
| 20.929899
| 19.949928
| 20.772532
| 4,984,150
| 17.38904
|
A
|
2006-07-25
| 20.772532
| 21.330473
| 20.658083
| 20.85837
| 3,711,131
| 17.460899
|
A
|
2006-07-26
| 20.801144
| 20.822603
| 19.885551
| 19.892704
| 7,971,536
| 16.652519
|
A
|
2006-07-27
| 20.028612
| 20.157368
| 19.663805
| 19.692417
| 4,963,459
| 16.484856
|
A
|
2006-07-28
| 19.763948
| 20.150215
| 19.6495
| 19.971388
| 4,428,864
| 16.718386
|
A
|
2006-07-31
| 19.885551
| 20.414879
| 19.778255
| 20.343348
| 2,374,363
| 17.029764
|
A
|
2006-08-01
| 20.257511
| 20.271816
| 19.849785
| 20.064379
| 3,743,564
| 16.796232
|
A
|
2006-08-02
| 20.028612
| 20.436338
| 19.885551
| 20.121601
| 3,397,140
| 16.84413
|
A
|
2006-08-03
| 19.921316
| 20.271816
| 19.842632
| 20.171675
| 2,223,379
| 16.886053
|
A
|
2006-08-04
| 20.464951
| 20.743919
| 19.849785
| 20.064379
| 2,121,325
| 16.796232
|
A
|
2006-08-07
| 19.985695
| 20.028612
| 19.678112
| 19.849785
| 2,060,093
| 16.616596
|
A
|
2006-08-08
| 19.849785
| 19.892704
| 19.284693
| 19.370529
| 2,914,131
| 16.215389
|
A
|
2006-08-09
| 19.620888
| 20.214592
| 19.420601
| 19.513592
| 2,311,453
| 16.335161
|
A
|
2006-08-10
| 19.449213
| 19.928469
| 19.370529
| 19.885551
| 3,337,725
| 16.646532
|
A
|
2006-08-11
| 19.778255
| 19.799713
| 19.384834
| 19.456366
| 2,291,042
| 16.287258
|
A
|
2006-08-14
| 19.62804
| 20.65093
| 19.613733
| 20.364807
| 5,375,869
| 17.04772
|
A
|
2006-08-15
| 22.095852
| 22.782545
| 21.959944
| 22.260372
| 8,751,200
| 18.634542
|
A
|
2006-08-16
| 22.703863
| 23.09013
| 22.060085
| 22.896996
| 5,767,309
| 19.167461
|
A
|
2006-08-17
| 22.889843
| 23.125895
| 22.689556
| 23.09013
| 3,098,108
| 19.32914
|
A
|
2006-08-18
| 23.082975
| 23.082975
| 22.474964
| 22.74678
| 4,099,495
| 19.041712
|
A
|
2006-08-21
| 22.675249
| 22.682404
| 22.317596
| 22.403433
| 1,948,113
| 18.754292
|
A
|
2006-08-22
| 22.303289
| 22.517883
| 22.06724
| 22.095852
| 3,217,357
| 18.496817
|
A
|
2006-08-23
| 22.031473
| 22.288984
| 21.831186
| 21.845493
| 1,795,451
| 18.28723
|
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.