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
|
2007-01-19
| 23.1402
| 23.562231
| 23.11874
| 23.46209
| 3,501,011
| 20.844952
|
A
|
2007-01-22
| 23.369099
| 23.412018
| 23.240343
| 23.297567
| 4,712,099
| 20.69878
|
A
|
2007-01-23
| 23.168814
| 23.547926
| 23.111588
| 23.397711
| 3,739,650
| 20.787746
|
A
|
2007-01-24
| 23.397711
| 23.60515
| 23.218884
| 23.32618
| 3,982,063
| 20.724201
|
A
|
2007-01-25
| 23.311874
| 23.512159
| 22.896996
| 22.93276
| 2,600,560
| 20.37467
|
A
|
2007-01-26
| 22.889843
| 23.247496
| 22.88269
| 23.154507
| 2,507,593
| 20.571688
|
A
|
2007-01-29
| 23.075823
| 23.218884
| 22.832619
| 22.88269
| 2,829,272
| 20.330187
|
A
|
2007-01-30
| 22.88269
| 22.947067
| 22.796852
| 22.889843
| 2,007,808
| 20.336536
|
A
|
2007-01-31
| 22.889843
| 22.961372
| 22.818312
| 22.889843
| 3,173,460
| 20.336536
|
A
|
2007-02-01
| 23.011444
| 23.247496
| 22.889843
| 23.025751
| 3,644,446
| 20.457285
|
A
|
2007-02-02
| 23.082975
| 23.09013
| 22.503576
| 22.610872
| 7,517,605
| 20.088686
|
A
|
2007-02-05
| 22.632332
| 22.804007
| 22.346209
| 22.76824
| 3,511,916
| 20.228506
|
A
|
2007-02-06
| 22.975679
| 23.011444
| 22.711016
| 22.889843
| 3,516,110
| 20.336536
|
A
|
2007-02-07
| 22.925608
| 23.390558
| 22.925608
| 23.297567
| 4,781,440
| 20.69878
|
A
|
2007-02-08
| 23.211731
| 23.440628
| 23.09013
| 23.369099
| 3,546,446
| 20.762337
|
A
|
2007-02-09
| 23.361946
| 23.590843
| 23.27611
| 23.361946
| 3,297,602
| 20.755981
|
A
|
2007-02-12
| 23.333332
| 23.433475
| 23.261803
| 23.311874
| 2,040,521
| 20.711493
|
A
|
2007-02-13
| 23.361946
| 23.662374
| 23.268955
| 23.590843
| 3,407,765
| 20.959351
|
A
|
2007-02-14
| 23.497854
| 23.891273
| 23.497854
| 23.562231
| 4,033,230
| 20.933918
|
A
|
2007-02-15
| 23.597998
| 24.427753
| 23.576538
| 24.198856
| 5,713,486
| 21.499537
|
A
|
2007-02-16
| 24.120173
| 24.134478
| 23.283262
| 23.440628
| 7,886,118
| 20.82589
|
A
|
2007-02-20
| 23.233191
| 23.390558
| 23.011444
| 23.240343
| 5,680,214
| 20.647947
|
A
|
2007-02-21
| 23.125895
| 23.590843
| 23.104435
| 23.426323
| 5,606,679
| 20.813181
|
A
|
2007-02-22
| 23.469242
| 23.712446
| 23.469242
| 23.60515
| 4,689,451
| 20.972063
|
A
|
2007-02-23
| 23.79113
| 23.898426
| 23.497854
| 23.798283
| 4,423,412
| 21.143641
|
A
|
2007-02-26
| 23.79113
| 23.862661
| 23.612303
| 23.805435
| 4,141,295
| 21.149994
|
A
|
2007-02-27
| 23.533619
| 23.640917
| 22.639484
| 22.968527
| 6,038,381
| 20.406443
|
A
|
2007-02-28
| 22.968527
| 23.06867
| 22.610872
| 22.711016
| 4,254,114
| 20.17766
|
A
|
2007-03-01
| 22.281832
| 22.646639
| 22.038628
| 22.489269
| 4,067,201
| 19.980648
|
A
|
2007-03-02
| 22.424892
| 22.553648
| 21.952789
| 21.974249
| 3,432,789
| 19.523081
|
A
|
2007-03-05
| 21.745352
| 22.274677
| 21.645206
| 21.952789
| 2,994,236
| 19.504009
|
A
|
2007-03-06
| 22.060085
| 22.174536
| 21.745352
| 22.052933
| 4,189,107
| 19.592987
|
A
|
2007-03-07
| 22.031473
| 22.167381
| 21.90987
| 22.017166
| 3,562,244
| 19.561207
|
A
|
2007-03-08
| 22.174536
| 22.875536
| 22.174536
| 22.703863
| 6,290,581
| 20.171309
|
A
|
2007-03-09
| 22.732475
| 22.889843
| 22.503576
| 22.718168
| 5,203,216
| 20.184011
|
A
|
2007-03-12
| 22.675249
| 22.989986
| 22.653791
| 22.989986
| 3,820,594
| 20.425514
|
A
|
2007-03-13
| 22.775393
| 22.904148
| 22.589413
| 22.653791
| 4,176,944
| 20.126823
|
A
|
2007-03-14
| 22.653791
| 22.939915
| 22.539343
| 22.889843
| 4,232,165
| 20.336536
|
A
|
2007-03-15
| 22.811159
| 22.896996
| 22.496424
| 22.675249
| 3,006,119
| 20.145887
|
A
|
2007-03-16
| 22.668097
| 22.832619
| 22.553648
| 22.711016
| 3,005,560
| 20.17766
|
A
|
2007-03-19
| 22.875536
| 23.018599
| 22.732475
| 22.782545
| 1,962,093
| 20.241213
|
A
|
2007-03-20
| 22.818312
| 23.190271
| 22.761087
| 22.93276
| 3,546,446
| 20.37467
|
A
|
2007-03-21
| 22.997139
| 23.054363
| 22.804007
| 22.95422
| 3,251,608
| 20.39374
|
A
|
2007-03-22
| 23.104435
| 23.454935
| 22.889843
| 23.311874
| 4,801,990
| 20.711493
|
A
|
2007-03-23
| 23.226036
| 24.098713
| 23.226036
| 23.762518
| 4,695,183
| 21.111868
|
A
|
2007-03-26
| 23.619455
| 23.848354
| 23.190271
| 23.848354
| 4,143,672
| 21.188128
|
A
|
2007-03-27
| 23.819742
| 24.184549
| 23.726753
| 24.055794
| 4,205,743
| 21.372425
|
A
|
2007-03-28
| 23.805435
| 24.14163
| 23.726753
| 23.948498
| 3,550,361
| 21.277105
|
A
|
2007-03-29
| 24.148785
| 24.291845
| 23.948498
| 24.11302
| 5,008,195
| 21.423271
|
A
|
2007-03-30
| 24.091558
| 24.213161
| 23.97711
| 24.098713
| 3,579,998
| 21.410555
|
A
|
2007-04-02
| 24.055794
| 24.320457
| 23.95565
| 24.291845
| 3,137,112
| 21.582148
|
A
|
2007-04-03
| 24.363377
| 24.806868
| 24.320457
| 24.713877
| 4,456,125
| 21.957108
|
A
|
2007-04-04
| 24.799713
| 24.914164
| 24.728184
| 24.899857
| 3,376,729
| 22.122341
|
A
|
2007-04-05
| 24.892704
| 25
| 24.81402
| 24.828325
| 3,725,530
| 22.05879
|
A
|
2007-04-09
| 24.907009
| 25.178827
| 24.856937
| 25.078684
| 3,633,961
| 22.281219
|
A
|
2007-04-10
| 24.907009
| 25.035765
| 24.864092
| 24.971388
| 2,723,863
| 22.185898
|
A
|
2007-04-11
| 24.942776
| 25
| 24.728184
| 24.763948
| 3,634,800
| 22.001593
|
A
|
2007-04-12
| 24.778255
| 25
| 24.692417
| 24.942776
| 2,765,524
| 22.160471
|
A
|
2007-04-13
| 25.107296
| 25.107296
| 24.492132
| 24.656652
| 4,574,815
| 21.906258
|
A
|
2007-04-16
| 24.678112
| 25.042917
| 24.620888
| 25.02146
| 2,795,581
| 22.230383
|
A
|
2007-04-17
| 24.921316
| 25.608011
| 24.892704
| 25.436338
| 5,438,919
| 22.598982
|
A
|
2007-04-18
| 25.178827
| 25.500715
| 25.064379
| 25.379112
| 4,027,778
| 22.54813
|
A
|
2007-04-19
| 25.357655
| 25.493563
| 25.128756
| 25.207439
| 3,168,008
| 22.395615
|
A
|
2007-04-20
| 25.529327
| 25.572247
| 25.171675
| 25.379112
| 4,468,008
| 22.54813
|
A
|
2007-04-23
| 25.278971
| 25.464951
| 24.663805
| 25.321888
| 3,096,850
| 22.497293
|
A
|
2007-04-24
| 25.393419
| 25.486408
| 25.178827
| 25.278971
| 2,730,294
| 22.459171
|
A
|
2007-04-25
| 25.307583
| 25.379112
| 25.157368
| 25.157368
| 5,173,439
| 22.351128
|
A
|
2007-04-26
| 25.243204
| 25.314735
| 25.050072
| 25.085836
| 6,102,689
| 22.287575
|
A
|
2007-04-27
| 24.928469
| 25.064379
| 24.756796
| 24.828325
| 4,155,555
| 22.05879
|
A
|
2007-04-30
| 24.871244
| 24.928469
| 24.570814
| 24.585121
| 4,092,226
| 21.842716
|
A
|
2007-05-01
| 24.663805
| 25.743919
| 24.606581
| 25.743919
| 6,170,632
| 22.872255
|
A
|
2007-05-02
| 25.672388
| 26.151646
| 25.608011
| 26.02289
| 4,481,848
| 23.120104
|
A
|
2007-05-03
| 25.994278
| 26.158798
| 25.894135
| 26.072962
| 3,612,013
| 23.164585
|
A
|
2007-05-04
| 26.072962
| 26.473534
| 25.972818
| 26.466381
| 4,257,609
| 23.514124
|
A
|
2007-05-07
| 26.430614
| 26.72389
| 26.366238
| 26.630901
| 3,363,868
| 23.660295
|
A
|
2007-05-08
| 26.502146
| 26.766809
| 26.452074
| 26.709585
| 3,203,936
| 23.730206
|
A
|
2007-05-09
| 26.530758
| 26.824034
| 26.473534
| 26.781116
| 2,682,343
| 23.793745
|
A
|
2007-05-10
| 26.466381
| 26.587982
| 25.736767
| 25.758226
| 4,749,006
| 22.884964
|
A
|
2007-05-11
| 25.693848
| 25.979971
| 25.379112
| 25.901287
| 5,716,142
| 23.01207
|
A
|
2007-05-14
| 26.080114
| 26.280401
| 25.543634
| 25.686695
| 5,061,878
| 22.821405
|
A
|
2007-05-15
| 26.702433
| 27.517883
| 26.702433
| 27.024321
| 11,697,346
| 24.009827
|
A
|
2007-05-16
| 26.802574
| 27.081545
| 26.731045
| 27.052933
| 3,787,462
| 24.03525
|
A
|
2007-05-17
| 26.745352
| 27.174536
| 26.745352
| 26.917025
| 3,485,074
| 23.914494
|
A
|
2007-05-18
| 26.88126
| 27.339056
| 26.8598
| 27.181688
| 3,824,369
| 24.149639
|
A
|
2007-05-21
| 26.895565
| 27.539343
| 26.895565
| 27.410587
| 4,919,702
| 24.35301
|
A
|
2007-05-22
| 27.432047
| 27.718168
| 27.331903
| 27.567953
| 5,547,823
| 24.492819
|
A
|
2007-05-23
| 27.76824
| 27.875536
| 27.532188
| 27.596567
| 3,648,081
| 24.51824
|
A
|
2007-05-24
| 27.081545
| 27.7897
| 26.888412
| 26.952789
| 4,379,095
| 23.946272
|
A
|
2007-05-25
| 26.974249
| 27.567953
| 26.824034
| 27.446352
| 4,180,859
| 24.384779
|
A
|
2007-05-29
| 27.539343
| 27.589413
| 27.25322
| 27.410587
| 2,971,729
| 24.35301
|
A
|
2007-05-30
| 27.25322
| 27.467812
| 27.195993
| 27.389128
| 2,766,362
| 24.333942
|
A
|
2007-05-31
| 27.310444
| 27.41774
| 27.25322
| 27.303289
| 3,032,961
| 24.257675
|
A
|
2007-06-01
| 27.303289
| 27.439199
| 27.074392
| 27.381973
| 2,656,759
| 24.327585
|
A
|
2007-06-04
| 27.181688
| 27.632332
| 27.174536
| 27.532188
| 2,229,950
| 24.461052
|
A
|
2007-06-05
| 27.331903
| 27.58226
| 27.317596
| 27.517883
| 2,744,274
| 24.448336
|
A
|
2007-06-06
| 27.310444
| 27.539343
| 27.288984
| 27.446352
| 2,975,224
| 24.384779
|
A
|
2007-06-07
| 27.267525
| 27.446352
| 26.652361
| 26.652361
| 3,567,416
| 23.679359
|
A
|
2007-06-08
| 26.680973
| 26.8598
| 26.423462
| 26.845493
| 3,713,647
| 23.850946
|
A
|
2007-06-11
| 26.738197
| 27.124464
| 26.573677
| 26.974249
| 2,103,571
| 23.965342
|
A
|
2007-06-12
| 26.781116
| 27.060085
| 26.53791
| 26.802574
| 3,016,884
| 23.812813
|
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.