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
|
2007-06-13
| 27.052933
| 27.517883
| 26.981401
| 27.517883
| 2,802,291
| 24.448326
|
A
|
2007-06-14
| 27.446352
| 27.88269
| 27.439199
| 27.7897
| 2,209,958
| 24.689827
|
A
|
2007-06-15
| 27.88269
| 27.896996
| 27.467812
| 27.696711
| 3,917,196
| 24.60721
|
A
|
2007-06-18
| 27.753935
| 28.061516
| 27.703863
| 27.825464
| 2,892,462
| 24.721603
|
A
|
2007-06-19
| 27.761087
| 28.211731
| 27.753935
| 28.11874
| 2,306,420
| 24.982166
|
A
|
2007-06-20
| 28.11874
| 28.183119
| 27.625179
| 27.711016
| 2,708,206
| 24.619928
|
A
|
2007-06-21
| 27.711016
| 28.018599
| 27.424892
| 27.997139
| 2,449,436
| 24.874126
|
A
|
2007-06-22
| 27.839771
| 27.925608
| 27.203148
| 27.646639
| 3,550,221
| 24.562723
|
A
|
2007-06-25
| 27.653791
| 27.896996
| 27.260372
| 27.525036
| 3,455,576
| 24.454687
|
A
|
2007-06-26
| 27.60372
| 27.675249
| 27.188841
| 27.467812
| 2,308,098
| 24.403852
|
A
|
2007-06-27
| 27.310444
| 27.58226
| 27.138769
| 27.532188
| 2,300,549
| 24.461042
|
A
|
2007-06-28
| 27.539343
| 27.782545
| 27.217455
| 27.525036
| 2,670,040
| 24.454687
|
A
|
2007-06-29
| 27.660944
| 27.88269
| 27.281832
| 27.496424
| 2,614,260
| 24.429262
|
A
|
2007-07-02
| 27.682404
| 28.097282
| 27.503576
| 28.040056
| 2,540,306
| 24.912256
|
A
|
2007-07-03
| 28.040056
| 28.454935
| 27.904148
| 28.383406
| 2,221,841
| 25.217302
|
A
|
2007-07-05
| 28.526466
| 28.526466
| 27.989986
| 28.304722
| 3,547,705
| 25.147398
|
A
|
2007-07-06
| 28.247496
| 28.540773
| 28.133047
| 28.483547
| 2,935,520
| 25.306278
|
A
|
2007-07-09
| 28.32618
| 28.597998
| 28.32618
| 28.526466
| 2,467,889
| 25.344412
|
A
|
2007-07-10
| 28.519314
| 28.562231
| 28.254648
| 28.397711
| 3,061,900
| 25.230024
|
A
|
2007-07-11
| 28.254648
| 28.540773
| 28.254648
| 28.533619
| 2,538,488
| 25.350771
|
A
|
2007-07-12
| 28.540773
| 28.898426
| 28.433475
| 28.898426
| 3,922,928
| 25.674887
|
A
|
2007-07-13
| 28.748213
| 28.776825
| 28.540773
| 28.583691
| 3,641,371
| 25.395254
|
A
|
2007-07-16
| 28.41917
| 28.612303
| 28.404863
| 28.497854
| 1,977,471
| 25.318991
|
A
|
2007-07-17
| 28.283262
| 28.540773
| 28.226036
| 28.469242
| 3,799,904
| 25.293571
|
A
|
2007-07-18
| 28.175966
| 28.426323
| 28.018599
| 28.340487
| 2,861,846
| 25.179176
|
A
|
2007-07-19
| 28.46209
| 28.648069
| 28.333332
| 28.526466
| 2,842,833
| 25.344412
|
A
|
2007-07-20
| 28.526466
| 28.526466
| 28.161659
| 28.168814
| 3,164,932
| 25.026653
|
A
|
2007-07-23
| 28.612303
| 28.805435
| 28.168814
| 28.490702
| 3,477,665
| 25.312641
|
A
|
2007-07-24
| 28.612303
| 28.912731
| 27.93276
| 28.032904
| 2,915,948
| 24.905899
|
A
|
2007-07-25
| 28.469242
| 28.469242
| 27.718168
| 28.004292
| 3,018,142
| 24.88048
|
A
|
2007-07-26
| 28.183119
| 28.183119
| 27.103004
| 27.496424
| 5,172,181
| 24.429262
|
A
|
2007-07-27
| 27.360516
| 27.60372
| 26.924177
| 26.924177
| 4,499,743
| 23.920845
|
A
|
2007-07-30
| 26.802574
| 27.274677
| 26.652361
| 27.246065
| 3,879,730
| 24.206835
|
A
|
2007-07-31
| 27.360516
| 27.639484
| 27.110157
| 27.288984
| 4,769,836
| 24.244968
|
A
|
2007-08-01
| 27.217455
| 27.74678
| 27.052933
| 27.296137
| 7,229,058
| 24.251322
|
A
|
2007-08-02
| 27.88269
| 27.896996
| 27.2103
| 27.625179
| 3,915,239
| 24.543669
|
A
|
2007-08-03
| 27.682404
| 27.804007
| 27.167381
| 27.167381
| 5,330,993
| 24.136929
|
A
|
2007-08-06
| 27.367668
| 27.403433
| 26.88126
| 27.403433
| 3,780,332
| 24.346645
|
A
|
2007-08-07
| 27.038628
| 27.675249
| 27.002861
| 27.39628
| 4,139,059
| 24.340298
|
A
|
2007-08-08
| 27.39628
| 27.639484
| 27.131617
| 27.525036
| 4,381,332
| 24.454687
|
A
|
2007-08-09
| 27.825464
| 28.161659
| 25.450644
| 25.672388
| 7,472,310
| 22.808693
|
A
|
2007-08-10
| 26.180258
| 26.180258
| 25.236052
| 25.572247
| 4,841,973
| 22.719732
|
A
|
2007-08-13
| 25.751074
| 26.530758
| 25.751074
| 25.987123
| 4,556,501
| 23.088331
|
A
|
2007-08-14
| 25.608011
| 26.53791
| 25.608011
| 25.987123
| 4,101,732
| 23.088331
|
A
|
2007-08-15
| 22.489269
| 23.655222
| 22.281832
| 23.168814
| 11,039,307
| 20.584391
|
A
|
2007-08-16
| 23.104435
| 23.590843
| 22.732475
| 23.447783
| 9,505,841
| 20.832251
|
A
|
2007-08-17
| 23.497854
| 25.035765
| 23.347639
| 24.198856
| 7,606,099
| 21.499533
|
A
|
2007-08-20
| 24.120173
| 24.241774
| 23.676682
| 24.034334
| 4,957,308
| 21.353367
|
A
|
2007-08-21
| 23.962805
| 24.34907
| 23.855509
| 24.277538
| 3,034,639
| 21.569439
|
A
|
2007-08-22
| 24.406296
| 24.670959
| 24.234621
| 24.592276
| 2,837,940
| 21.849075
|
A
|
2007-08-23
| 24.678112
| 24.907009
| 24.420601
| 24.778255
| 2,991,580
| 22.014309
|
A
|
2007-08-24
| 24.81402
| 25.221745
| 24.692417
| 25.178827
| 2,320,960
| 22.370193
|
A
|
2007-08-27
| 25.121601
| 25.278971
| 24.942776
| 25.135908
| 2,493,193
| 22.332062
|
A
|
2007-08-28
| 25
| 25.193132
| 24.749641
| 24.799713
| 4,307,657
| 22.033379
|
A
|
2007-08-29
| 25.02146
| 25.479256
| 24.985695
| 25.479256
| 2,640,682
| 22.637106
|
A
|
2007-08-30
| 25.379112
| 25.85837
| 25.193132
| 25.629471
| 2,500,882
| 22.770573
|
A
|
2007-08-31
| 25.965666
| 26.137339
| 25.801144
| 26.037195
| 3,166,889
| 23.132814
|
A
|
2007-09-04
| 26.173103
| 26.237482
| 25.758226
| 26.080114
| 2,215,411
| 23.170946
|
A
|
2007-09-05
| 25.829758
| 25.894135
| 25.65093
| 25.865522
| 2,916,927
| 22.980289
|
A
|
2007-09-06
| 25.758226
| 26.165951
| 25.636623
| 26.165951
| 2,125,519
| 23.247211
|
A
|
2007-09-07
| 25.815451
| 26.080114
| 25.786839
| 25.951359
| 2,858,630
| 23.056557
|
A
|
2007-09-10
| 26.058655
| 26.108727
| 25.579399
| 25.822603
| 2,804,248
| 22.942158
|
A
|
2007-09-11
| 25.894135
| 26.108727
| 25.765379
| 25.972818
| 3,054,910
| 23.075621
|
A
|
2007-09-12
| 25.844063
| 26.108727
| 25.743919
| 25.958511
| 2,526,046
| 23.062906
|
A
|
2007-09-13
| 26.058655
| 26.108727
| 25.908442
| 25.994278
| 1,909,948
| 23.094688
|
A
|
2007-09-14
| 25.915594
| 26.173103
| 25.729614
| 25.865522
| 2,444,263
| 22.980289
|
A
|
2007-09-17
| 25.736767
| 25.929899
| 25.586552
| 25.772532
| 1,395,763
| 22.897669
|
A
|
2007-09-18
| 25.851215
| 26.752504
| 25.851215
| 26.609442
| 2,753,081
| 23.641235
|
A
|
2007-09-19
| 26.645206
| 26.845493
| 26.502146
| 26.652361
| 3,213,862
| 23.679361
|
A
|
2007-09-20
| 26.545065
| 26.652361
| 26.366238
| 26.480686
| 2,166,900
| 23.526831
|
A
|
2007-09-21
| 26.552217
| 26.752504
| 26.18741
| 26.402002
| 4,433,338
| 23.456926
|
A
|
2007-09-24
| 26.301861
| 26.473534
| 26.001431
| 26.151646
| 2,374,223
| 23.234497
|
A
|
2007-09-25
| 26.037195
| 26.437769
| 26.008583
| 26.301861
| 2,174,729
| 23.367952
|
A
|
2007-09-26
| 26.573677
| 26.573677
| 26.287554
| 26.416309
| 2,745,392
| 23.469639
|
A
|
2007-09-27
| 26.466381
| 26.616594
| 26.301861
| 26.452074
| 2,657,878
| 23.501413
|
A
|
2007-09-28
| 26.39485
| 26.58083
| 26.194565
| 26.380545
| 3,169,406
| 23.437862
|
A
|
2007-10-01
| 26.444921
| 26.824034
| 26.39485
| 26.473534
| 5,086,903
| 23.520477
|
A
|
2007-10-02
| 26.39485
| 26.645206
| 26.39485
| 26.466381
| 2,910,916
| 23.514126
|
A
|
2007-10-03
| 26.423462
| 26.502146
| 26.058655
| 26.344778
| 1,886,741
| 23.406084
|
A
|
2007-10-04
| 26.37339
| 26.702433
| 26.366238
| 26.609442
| 2,786,074
| 23.641235
|
A
|
2007-10-05
| 26.752504
| 27.131617
| 26.716738
| 27.031473
| 2,162,706
| 24.016174
|
A
|
2007-10-08
| 26.988556
| 27.174536
| 26.917025
| 27.103004
| 1,396,602
| 24.079729
|
A
|
2007-10-09
| 27.11731
| 27.317596
| 27.088697
| 27.296137
| 1,835,854
| 24.251322
|
A
|
2007-10-10
| 27.23176
| 27.317596
| 26.959944
| 27.088697
| 1,658,587
| 24.067019
|
A
|
2007-10-11
| 27.174536
| 27.353361
| 26.609442
| 26.67382
| 2,441,887
| 23.698418
|
A
|
2007-10-12
| 26.738197
| 27.04578
| 26.587982
| 26.902718
| 1,222,551
| 23.901783
|
A
|
2007-10-15
| 27.11731
| 27.646639
| 26.902718
| 27.310444
| 2,944,048
| 24.264034
|
A
|
2007-10-16
| 27.589413
| 28.125895
| 27.224607
| 27.39628
| 3,666,535
| 24.340298
|
A
|
2007-10-17
| 27.575108
| 27.7897
| 27.160229
| 27.446352
| 3,214,841
| 24.384779
|
A
|
2007-10-18
| 27.503576
| 27.610872
| 27.2103
| 27.489269
| 969,373
| 24.422911
|
A
|
2007-10-19
| 27.474964
| 27.474964
| 26.623749
| 26.680973
| 2,484,526
| 23.704784
|
A
|
2007-10-22
| 26.402002
| 26.530758
| 25.872675
| 26.180258
| 1,901,979
| 23.259918
|
A
|
2007-10-23
| 26.423462
| 26.738197
| 26.251787
| 26.702433
| 1,994,946
| 23.723846
|
A
|
2007-10-24
| 26.516453
| 26.695278
| 26.051502
| 26.39485
| 3,712,948
| 23.450567
|
A
|
2007-10-25
| 26.466381
| 26.559372
| 25.751074
| 25.922747
| 2,125,240
| 23.031132
|
A
|
2007-10-26
| 26.18741
| 26.466381
| 25.3505
| 25.772532
| 1,818,379
| 22.897669
|
A
|
2007-10-29
| 25.922747
| 26.101574
| 25.672388
| 25.772532
| 2,029,337
| 22.897669
|
A
|
2007-10-30
| 25.665236
| 25.879827
| 25.37196
| 25.65093
| 1,676,761
| 22.789642
|
A
|
2007-10-31
| 25.851215
| 26.387697
| 25.636623
| 26.359083
| 2,400,646
| 23.418789
|
A
|
2007-11-01
| 26.23033
| 26.509298
| 25.915594
| 25.937054
| 2,688,494
| 23.043842
|
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.