symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-17 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
|
2006-08-24
| 21.959944
| 22.174536
| 21.816881
| 21.866953
| 2,402,882
| 18.305197
|
A
|
2006-08-25
| 21.795422
| 21.938484
| 21.709585
| 21.795422
| 2,741,618
| 18.245321
|
A
|
2006-08-28
| 21.773964
| 22.145924
| 21.759657
| 22.031473
| 2,176,966
| 18.442924
|
A
|
2006-08-29
| 22.088697
| 22.496424
| 22.074392
| 22.432047
| 3,132,079
| 18.778246
|
A
|
2006-08-30
| 22.575108
| 22.961372
| 22.546495
| 22.889843
| 3,505,345
| 19.161478
|
A
|
2006-08-31
| 23.018599
| 23.06867
| 22.625179
| 23.004292
| 2,546,038
| 19.257275
|
A
|
2006-09-01
| 23.004292
| 23.06867
| 22.546495
| 22.546495
| 3,110,270
| 18.874062
|
A
|
2006-09-05
| 22.41774
| 22.639484
| 22.081545
| 22.58226
| 2,906,861
| 18.90399
|
A
|
2006-09-06
| 22.424892
| 22.432047
| 21.924177
| 21.952789
| 3,316,755
| 18.37705
|
A
|
2006-09-07
| 21.852648
| 22.138769
| 21.680973
| 21.773964
| 3,284,321
| 18.227356
|
A
|
2006-09-08
| 21.816881
| 22.06724
| 21.781116
| 21.945637
| 1,691,580
| 18.371069
|
A
|
2006-09-11
| 21.852648
| 22.446352
| 21.852648
| 22.238913
| 6,983,849
| 18.616571
|
A
|
2006-09-12
| 22.23176
| 22.639484
| 22.181688
| 22.532188
| 4,209,098
| 18.86208
|
A
|
2006-09-13
| 22.60372
| 22.660944
| 22.317596
| 22.424892
| 2,713,658
| 18.772253
|
A
|
2006-09-14
| 22.246065
| 22.346209
| 21.995708
| 22.174536
| 3,120,616
| 18.562683
|
A
|
2006-09-15
| 22.188841
| 22.2103
| 21.816881
| 22.11731
| 6,559,556
| 18.514771
|
A
|
2006-09-18
| 22.124464
| 22.39628
| 22.024321
| 22.303289
| 3,412,378
| 18.67046
|
A
|
2006-09-19
| 22.317596
| 22.510731
| 22.060085
| 22.496424
| 3,791,935
| 18.832138
|
A
|
2006-09-20
| 22.76824
| 23.383406
| 22.739628
| 23.319027
| 4,959,824
| 19.520752
|
A
|
2006-09-21
| 23.576538
| 23.891273
| 23.483547
| 23.662374
| 5,134,994
| 19.808176
|
A
|
2006-09-22
| 23.569386
| 23.590843
| 23.025751
| 23.233191
| 3,529,810
| 19.448898
|
A
|
2006-09-25
| 23.268955
| 23.726753
| 23.09013
| 23.526466
| 2,681,644
| 19.694405
|
A
|
2006-09-26
| 23.476395
| 23.783978
| 23.268955
| 23.562231
| 3,220,712
| 19.724335
|
A
|
2006-09-27
| 23.569386
| 23.640917
| 22.975679
| 23.082975
| 5,656,308
| 19.323147
|
A
|
2006-09-28
| 23.018599
| 23.612303
| 22.93276
| 23.590843
| 5,407,045
| 19.748301
|
A
|
2006-09-29
| 23.60515
| 23.726753
| 23.347639
| 23.383406
| 2,035,208
| 19.574644
|
A
|
2006-10-02
| 23.247496
| 23.447783
| 22.975679
| 23.11874
| 3,959,136
| 19.35309
|
A
|
2006-10-03
| 22.939915
| 23.304722
| 22.925608
| 23.061516
| 3,219,734
| 19.305187
|
A
|
2006-10-04
| 22.997139
| 23.690987
| 22.989986
| 23.633762
| 3,541,274
| 19.784224
|
A
|
2006-10-05
| 23.490702
| 23.612303
| 23.247496
| 23.533619
| 2,375,761
| 19.70039
|
A
|
2006-10-06
| 23.354794
| 23.891273
| 23.190271
| 23.81259
| 2,933,983
| 19.933928
|
A
|
2006-10-09
| 23.640917
| 24.020029
| 23.440628
| 23.905579
| 3,899,022
| 20.011759
|
A
|
2006-10-10
| 23.855509
| 24.041489
| 23.762518
| 23.855509
| 2,865,620
| 19.969849
|
A
|
2006-10-11
| 23.60515
| 24.077253
| 23.454935
| 23.733906
| 3,587,967
| 19.868053
|
A
|
2006-10-12
| 23.755365
| 24.120173
| 23.726753
| 24.020029
| 2,367,793
| 20.107573
|
A
|
2006-10-13
| 23.962805
| 24.771103
| 23.95565
| 24.678112
| 4,166,180
| 20.658468
|
A
|
2006-10-16
| 24.678112
| 24.771103
| 24.463518
| 24.549356
| 2,612,582
| 20.550684
|
A
|
2006-10-17
| 24.248926
| 24.749641
| 24.248926
| 24.606581
| 7,013,486
| 20.598581
|
A
|
2006-10-18
| 24.785408
| 25.121601
| 24.706724
| 25.042917
| 5,366,642
| 20.963854
|
A
|
2006-10-19
| 24.928469
| 25.107296
| 24.785408
| 24.97854
| 3,005,560
| 20.909956
|
A
|
2006-10-20
| 25.014305
| 25.064379
| 24.785408
| 24.97854
| 2,711,281
| 20.909956
|
A
|
2006-10-23
| 25.100143
| 25.336195
| 24.728184
| 24.885551
| 2,680,805
| 20.832117
|
A
|
2006-10-24
| 24.856937
| 25
| 24.735336
| 24.985695
| 2,522,971
| 20.915943
|
A
|
2006-10-25
| 24.964235
| 25.071531
| 24.81402
| 25.057224
| 2,243,790
| 20.975822
|
A
|
2006-10-26
| 25.121601
| 25.379112
| 24.964235
| 25.336195
| 1,299,441
| 21.209351
|
A
|
2006-10-27
| 25.336195
| 25.357655
| 24.892704
| 24.949928
| 3,304,872
| 20.886005
|
A
|
2006-10-30
| 24.892704
| 25.092991
| 24.785408
| 24.964235
| 1,594,978
| 20.897984
|
A
|
2006-10-31
| 25.035765
| 25.615166
| 25.014305
| 25.464951
| 3,892,591
| 21.317137
|
A
|
2006-11-01
| 24.248926
| 24.713877
| 23.998569
| 24.384834
| 4,555,942
| 21.664768
|
A
|
2006-11-02
| 24.299
| 24.306152
| 23.748213
| 23.898426
| 2,871,632
| 21.232609
|
A
|
2006-11-03
| 23.984262
| 24.11302
| 23.533619
| 23.555079
| 3,918,454
| 20.927574
|
A
|
2006-11-06
| 23.555079
| 24.399141
| 23.533619
| 24.341917
| 5,054,189
| 21.626637
|
A
|
2006-11-07
| 24.327612
| 24.506437
| 24.055794
| 24.055794
| 2,615,798
| 21.372435
|
A
|
2006-11-08
| 23.876966
| 24.234621
| 23.819742
| 24.084406
| 2,743,016
| 21.397842
|
A
|
2006-11-09
| 24.198856
| 24.492132
| 24.184549
| 24.377682
| 4,703,152
| 21.658409
|
A
|
2006-11-10
| 24.377682
| 24.613733
| 24.341917
| 24.563662
| 2,835,004
| 21.823648
|
A
|
2006-11-13
| 24.535049
| 25.143063
| 24.499285
| 25.035765
| 5,801,281
| 22.243082
|
A
|
2006-11-14
| 23.533619
| 23.912731
| 23.06867
| 23.60515
| 16,887,980
| 20.972057
|
A
|
2006-11-15
| 23.60515
| 23.912731
| 23.533619
| 23.705294
| 4,859,029
| 21.061026
|
A
|
2006-11-16
| 23.741058
| 24.284693
| 23.60515
| 24.070101
| 4,576,493
| 21.385143
|
A
|
2006-11-17
| 23.934193
| 24.206009
| 23.819742
| 24.14163
| 3,484,934
| 21.448692
|
A
|
2006-11-20
| 23.998569
| 24.306152
| 23.934193
| 24.134478
| 3,130,262
| 21.442333
|
A
|
2006-11-21
| 24.134478
| 24.134478
| 23.927038
| 24.055794
| 4,763,126
| 21.372435
|
A
|
2006-11-22
| 23.998569
| 24.034334
| 23.819742
| 23.905579
| 5,975,332
| 21.238966
|
A
|
2006-11-24
| 23.762518
| 24.105865
| 23.748213
| 24.005722
| 1,347,532
| 21.327942
|
A
|
2006-11-27
| 23.927038
| 23.934193
| 23.211731
| 23.32618
| 3,723,573
| 20.724205
|
A
|
2006-11-28
| 23.319027
| 23.526466
| 23.104435
| 23.319027
| 5,114,863
| 20.717848
|
A
|
2006-11-29
| 23.319027
| 23.354794
| 22.682404
| 22.918455
| 8,453,706
| 20.361963
|
A
|
2006-11-30
| 22.925608
| 22.997139
| 22.74678
| 22.775393
| 6,192,860
| 20.234856
|
A
|
2006-12-01
| 22.868383
| 22.939915
| 22.660944
| 22.868383
| 3,398,957
| 20.317472
|
A
|
2006-12-04
| 22.889843
| 23.426323
| 22.889843
| 23.333332
| 4,452,770
| 20.730555
|
A
|
2006-12-05
| 23.60515
| 24.198856
| 23.426323
| 23.719599
| 5,722,993
| 21.073732
|
A
|
2006-12-06
| 23.741058
| 23.834049
| 23.526466
| 23.655222
| 2,662,771
| 21.016544
|
A
|
2006-12-07
| 23.819742
| 24.070101
| 23.712446
| 23.762518
| 3,289,774
| 21.11187
|
A
|
2006-12-08
| 23.748213
| 24.098713
| 23.633762
| 23.912731
| 1,995,645
| 21.245333
|
A
|
2006-12-11
| 23.855509
| 24.105865
| 23.79113
| 24.012877
| 1,937,628
| 21.334301
|
A
|
2006-12-12
| 23.962805
| 24.620888
| 23.76967
| 24.220316
| 5,897,463
| 21.518608
|
A
|
2006-12-13
| 24.220316
| 24.320457
| 24.048641
| 24.206009
| 3,256,781
| 21.505886
|
A
|
2006-12-14
| 24.14163
| 24.513592
| 24.14163
| 24.363377
| 4,210,776
| 21.645708
|
A
|
2006-12-15
| 24.334764
| 24.549356
| 24.248926
| 24.377682
| 3,609,916
| 21.658409
|
A
|
2006-12-18
| 24.377682
| 24.535049
| 24.263233
| 24.377682
| 1,588,547
| 21.658409
|
A
|
2006-12-19
| 24.105865
| 24.535049
| 24.077253
| 24.406296
| 1,963,631
| 21.683828
|
A
|
2006-12-20
| 24.427753
| 25
| 24.34907
| 24.356222
| 5,934,510
| 21.639349
|
A
|
2006-12-21
| 24.299
| 24.599428
| 24.184549
| 24.499285
| 2,922,799
| 21.766451
|
A
|
2006-12-22
| 24.377682
| 24.599428
| 24.077253
| 24.120173
| 2,403,022
| 21.429632
|
A
|
2006-12-26
| 24.105865
| 24.549356
| 24.070101
| 24.463518
| 1,315,658
| 21.734673
|
A
|
2006-12-27
| 24.599428
| 24.892704
| 24.556509
| 24.821173
| 2,027,659
| 22.052429
|
A
|
2006-12-28
| 24.692417
| 25.414879
| 24.692417
| 25.293276
| 5,178,332
| 22.471872
|
A
|
2006-12-29
| 25.214592
| 25.529327
| 24.878399
| 24.928469
| 2,443,285
| 22.14776
|
A
|
2007-01-03
| 25.028612
| 25.379112
| 24.356222
| 24.535049
| 3,599,291
| 21.798223
|
A
|
2007-01-04
| 24.535049
| 24.749641
| 23.934193
| 24.613733
| 2,899,033
| 21.868135
|
A
|
2007-01-05
| 24.535049
| 24.606581
| 24.320457
| 24.384834
| 3,741,887
| 21.664768
|
A
|
2007-01-08
| 24.306152
| 24.377682
| 24.091558
| 24.299
| 2,176,966
| 21.588512
|
A
|
2007-01-09
| 24.377682
| 24.549356
| 24.055794
| 24.327612
| 1,937,908
| 21.61392
|
A
|
2007-01-10
| 24.34907
| 24.34907
| 23.869814
| 24.105865
| 3,016,045
| 21.416914
|
A
|
2007-01-11
| 24.198856
| 24.34907
| 23.855509
| 24.105865
| 2,919,443
| 21.416914
|
A
|
2007-01-12
| 24.084406
| 24.34907
| 23.991417
| 24.034334
| 1,965,448
| 21.353367
|
A
|
2007-01-16
| 23.969957
| 24.270386
| 23.848354
| 23.991417
| 4,328,907
| 21.315237
|
A
|
2007-01-17
| 23.912731
| 23.948498
| 23.433475
| 23.512159
| 3,723,014
| 20.889442
|
A
|
2007-01-18
| 23.426323
| 23.454935
| 22.818312
| 23.06867
| 5,071,525
| 20.49542
|
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.