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
|
2007-11-02
| 26.001431
| 26.280401
| 25.622318
| 25.765379
| 1,835,714
| 22.891319
|
A
|
2007-11-05
| 25.400572
| 25.743919
| 25.143063
| 25.529327
| 2,982,353
| 22.681597
|
A
|
2007-11-06
| 25.586552
| 25.929899
| 25.314735
| 25.844063
| 3,101,463
| 22.961231
|
A
|
2007-11-07
| 25.486408
| 25.872675
| 25.057224
| 25.100143
| 2,974,944
| 22.300285
|
A
|
2007-11-08
| 25.221745
| 25.221745
| 24.413448
| 25.02146
| 3,324,304
| 22.230375
|
A
|
2007-11-09
| 24.642345
| 24.678112
| 23.805435
| 23.884121
| 4,467,728
| 21.219906
|
A
|
2007-11-12
| 23.512159
| 24.299
| 23.512159
| 23.969957
| 3,924,885
| 21.296171
|
A
|
2007-11-13
| 24.120173
| 24.327612
| 23.876966
| 24.256081
| 2,565,190
| 21.550377
|
A
|
2007-11-14
| 24.356222
| 24.670959
| 24.170242
| 24.463518
| 2,569,524
| 21.734673
|
A
|
2007-11-15
| 24.11302
| 25
| 24.005722
| 24.105865
| 3,405,668
| 21.416914
|
A
|
2007-11-16
| 25.028612
| 26.437769
| 24.985695
| 26.266094
| 8,877,440
| 23.336182
|
A
|
2007-11-19
| 26.051502
| 26.309013
| 25.55794
| 25.608011
| 4,901,528
| 22.751503
|
A
|
2007-11-20
| 25.600859
| 26.409157
| 25.600859
| 26.115879
| 3,978,568
| 23.202719
|
A
|
2007-11-21
| 25.951359
| 26.545065
| 25.722462
| 26.251787
| 3,251,888
| 23.323469
|
A
|
2007-11-23
| 26.37339
| 26.480686
| 26.151646
| 26.402002
| 1,195,709
| 23.456926
|
A
|
2007-11-26
| 26.351931
| 26.874105
| 26.137339
| 26.137339
| 3,260,416
| 23.221779
|
A
|
2007-11-27
| 26.087269
| 26.58083
| 26.037195
| 26.344778
| 3,491,924
| 23.406084
|
A
|
2007-11-28
| 26.487841
| 27.23176
| 26.359083
| 27.145924
| 3,202,119
| 24.117857
|
A
|
2007-11-29
| 27.110157
| 27.281832
| 26.773964
| 26.802574
| 4,316,465
| 23.812813
|
A
|
2007-11-30
| 27.174536
| 27.181688
| 26.88126
| 27.060085
| 2,632,015
| 24.041594
|
A
|
2007-12-03
| 26.809729
| 27.317596
| 26.809729
| 27.002861
| 2,021,368
| 23.990759
|
A
|
2007-12-04
| 26.895565
| 27.281832
| 26.773964
| 26.809729
| 4,236,639
| 23.81917
|
A
|
2007-12-05
| 27.124464
| 27.317596
| 26.838341
| 27.06724
| 2,817,669
| 24.047956
|
A
|
2007-12-06
| 27.060085
| 27.317596
| 26.816881
| 27.145924
| 3,259,996
| 24.117857
|
A
|
2007-12-07
| 27.138769
| 27.353361
| 27.002861
| 27.188841
| 1,711,432
| 24.155994
|
A
|
2007-12-10
| 27.2103
| 27.303289
| 27.038628
| 27.103004
| 2,036,886
| 24.079729
|
A
|
2007-12-11
| 27.088697
| 27.103004
| 26.065807
| 26.087269
| 3,479,063
| 23.177298
|
A
|
2007-12-12
| 26.866953
| 27.296137
| 26.158798
| 26.530758
| 3,051,974
| 23.571318
|
A
|
2007-12-13
| 26.344778
| 26.609442
| 26.158798
| 26.437769
| 2,762,867
| 23.488699
|
A
|
2007-12-14
| 26.180258
| 26.437769
| 25.937054
| 25.972818
| 2,840,317
| 23.075621
|
A
|
2007-12-17
| 25.808298
| 26.080114
| 25.307583
| 25.3505
| 2,982,773
| 22.522711
|
A
|
2007-12-18
| 25.486408
| 25.743919
| 25.02146
| 25.114449
| 2,798,656
| 22.312988
|
A
|
2007-12-19
| 25.114449
| 25.579399
| 25.100143
| 25.393419
| 3,035,617
| 22.560841
|
A
|
2007-12-20
| 25.479256
| 26.101574
| 25.479256
| 26.051502
| 2,766,502
| 23.145533
|
A
|
2007-12-21
| 26.287554
| 26.709585
| 26.180258
| 26.602289
| 3,690,161
| 23.634863
|
A
|
2007-12-24
| 26.530758
| 26.67382
| 26.366238
| 26.452074
| 1,075,062
| 23.501413
|
A
|
2007-12-26
| 26.323318
| 26.831186
| 26.323318
| 26.802574
| 1,954,124
| 23.812813
|
A
|
2007-12-27
| 26.67382
| 26.845493
| 26.566525
| 26.566525
| 2,628,520
| 23.603098
|
A
|
2007-12-28
| 26.523605
| 26.831186
| 26.523605
| 26.816881
| 3,284,321
| 23.825533
|
A
|
2007-12-31
| 26.680973
| 26.716738
| 26.18741
| 26.280401
| 2,844,790
| 23.348886
|
A
|
2008-01-02
| 26.23033
| 26.323318
| 25.83691
| 25.965666
| 2,598,742
| 23.069265
|
A
|
2008-01-03
| 25.965666
| 26.001431
| 25.658083
| 25.708155
| 2,789,569
| 22.840471
|
A
|
2008-01-04
| 25.450644
| 25.643778
| 24.83548
| 24.871244
| 4,939,274
| 22.096916
|
A
|
2008-01-07
| 25.278971
| 25.665236
| 25.071531
| 25.278971
| 4,901,108
| 22.459169
|
A
|
2008-01-08
| 25.293276
| 25.572247
| 25.143063
| 25.243204
| 5,680,773
| 22.427395
|
A
|
2008-01-09
| 24.957083
| 25.543634
| 24.83548
| 25.307583
| 5,362,728
| 22.484579
|
A
|
2008-01-10
| 25.250359
| 26.645206
| 25.135908
| 26.444921
| 6,191,602
| 23.495058
|
A
|
2008-01-11
| 26.251787
| 26.759657
| 25.736767
| 25.751074
| 4,102,012
| 22.878605
|
A
|
2008-01-14
| 27.060085
| 27.060085
| 25.894135
| 26.20887
| 2,758,673
| 23.285337
|
A
|
2008-01-15
| 25.786839
| 25.994278
| 25.507868
| 25.743919
| 3,874,837
| 22.872244
|
A
|
2008-01-16
| 25.572247
| 25.951359
| 25.035765
| 25.51502
| 5,652,953
| 22.66888
|
A
|
2008-01-17
| 25.536482
| 25.844063
| 25.171675
| 25.286123
| 5,145,059
| 22.465517
|
A
|
2008-01-18
| 25.150215
| 25.150215
| 23.676682
| 24.077253
| 9,815,777
| 21.391497
|
A
|
2008-01-22
| 22.868383
| 23.698139
| 22.360516
| 23.490702
| 6,898,990
| 20.870378
|
A
|
2008-01-23
| 22.668097
| 24.005722
| 22.496424
| 23.912731
| 6,727,595
| 21.245333
|
A
|
2008-01-24
| 23.941345
| 24.334764
| 23.805435
| 24.034334
| 4,278,579
| 21.353367
|
A
|
2008-01-25
| 24.356222
| 24.356222
| 23.60515
| 23.741058
| 3,833,036
| 21.092804
|
A
|
2008-01-28
| 23.726753
| 24.005722
| 23.454935
| 23.97711
| 3,319,551
| 21.302523
|
A
|
2008-01-29
| 24.034334
| 24.070101
| 23.719599
| 23.948498
| 2,429,584
| 21.277103
|
A
|
2008-01-30
| 23.934193
| 24.971388
| 23.719599
| 24.449213
| 3,739,231
| 21.72196
|
A
|
2008-01-31
| 24.020029
| 24.413448
| 23.841202
| 24.220316
| 8,476,214
| 21.518608
|
A
|
2008-02-01
| 24.320457
| 24.792561
| 24.155937
| 24.6495
| 8,779,160
| 21.89991
|
A
|
2008-02-04
| 24.599428
| 24.935621
| 24.563662
| 24.6495
| 2,543,521
| 21.89991
|
A
|
2008-02-05
| 24.177397
| 24.742489
| 24.012877
| 24.027182
| 4,682,182
| 21.347012
|
A
|
2008-02-06
| 24.320457
| 24.728184
| 23.97711
| 24.055794
| 4,677,708
| 21.372435
|
A
|
2008-02-07
| 23.876966
| 23.962805
| 23.032904
| 23.190271
| 7,715,282
| 20.603455
|
A
|
2008-02-08
| 23.025751
| 23.11874
| 22.753935
| 22.889843
| 7,679,773
| 20.33654
|
A
|
2008-02-11
| 22.889843
| 22.889843
| 22.589413
| 22.7897
| 6,432,058
| 20.24757
|
A
|
2008-02-12
| 22.889843
| 23.104435
| 22.739628
| 22.782545
| 5,405,786
| 20.241213
|
A
|
2008-02-13
| 22.925608
| 23.719599
| 22.832619
| 23.376251
| 8,414,562
| 20.768684
|
A
|
2008-02-14
| 23.376251
| 23.483547
| 22.2103
| 22.560801
| 9,346,329
| 20.044199
|
A
|
2008-02-15
| 22.467812
| 22.560801
| 21.802574
| 21.924177
| 5,134,854
| 19.478588
|
A
|
2008-02-19
| 22.131617
| 22.246065
| 21.938484
| 22.124464
| 5,457,093
| 19.656536
|
A
|
2008-02-20
| 21.895565
| 22.610872
| 21.874105
| 22.553648
| 4,819,885
| 20.037844
|
A
|
2008-02-21
| 22.589413
| 22.868383
| 22.503576
| 22.610872
| 5,573,127
| 20.088686
|
A
|
2008-02-22
| 22.482117
| 22.589413
| 22.017166
| 22.467812
| 3,111,109
| 19.961582
|
A
|
2008-02-25
| 22.474964
| 22.739628
| 22.317596
| 22.532188
| 4,274,525
| 20.018782
|
A
|
2008-02-26
| 22.467812
| 22.825464
| 22.346209
| 22.796852
| 9,127,542
| 20.253916
|
A
|
2008-02-27
| 22.703863
| 23.204578
| 22.639484
| 22.911303
| 2,893,860
| 20.355602
|
A
|
2008-02-28
| 22.689556
| 22.825464
| 22.288984
| 22.639484
| 3,526,175
| 20.114098
|
A
|
2008-02-29
| 22.367668
| 22.482117
| 21.824034
| 21.895565
| 4,958,426
| 19.453173
|
A
|
2008-03-03
| 21.90987
| 22.060085
| 21.67382
| 21.988556
| 2,831,649
| 19.535784
|
A
|
2008-03-04
| 21.745352
| 21.981401
| 21.423462
| 21.824034
| 4,606,550
| 19.389614
|
A
|
2008-03-05
| 21.72389
| 22.024321
| 21.573677
| 21.888412
| 3,761,738
| 19.446814
|
A
|
2008-03-06
| 21.824034
| 21.959944
| 21.530758
| 21.559372
| 2,954,254
| 19.154482
|
A
|
2008-03-07
| 21.430614
| 21.924177
| 21.330473
| 21.509298
| 4,018,831
| 19.109985
|
A
|
2008-03-10
| 21.466381
| 21.573677
| 21.094421
| 21.130186
| 3,436,004
| 18.773163
|
A
|
2008-03-11
| 21.566525
| 21.752504
| 21.065807
| 21.702433
| 4,285,849
| 19.281576
|
A
|
2008-03-12
| 21.709585
| 22.381973
| 21.566525
| 21.766809
| 3,995,484
| 19.338779
|
A
|
2008-03-13
| 21.437769
| 21.90987
| 21.237482
| 21.816881
| 4,423,691
| 19.383268
|
A
|
2008-03-14
| 21.93133
| 21.93133
| 20.994278
| 21.201717
| 4,064,825
| 18.836718
|
A
|
2008-03-17
| 20.658083
| 21.452074
| 20.658083
| 21.223175
| 4,426,627
| 18.855783
|
A
|
2008-03-18
| 21.459227
| 21.809729
| 21.094421
| 21.795422
| 3,676,600
| 19.364193
|
A
|
2008-03-19
| 21.8598
| 22.052933
| 20.994278
| 20.994278
| 3,349,748
| 18.652428
|
A
|
2008-03-20
| 21.123034
| 21.266094
| 20.758226
| 21.216022
| 6,058,233
| 18.849434
|
A
|
2008-03-24
| 21.266094
| 21.866953
| 21.173103
| 21.709585
| 2,460,760
| 19.287928
|
A
|
2008-03-25
| 21.67382
| 21.802574
| 21.473534
| 21.688126
| 1,994,387
| 19.268871
|
A
|
2008-03-26
| 21.602289
| 21.638054
| 21.387697
| 21.452074
| 2,459,641
| 19.059145
|
A
|
2008-03-27
| 21.459227
| 21.487841
| 20.894135
| 20.901287
| 3,697,151
| 18.569798
|
A
|
2008-03-28
| 20.965666
| 21.273247
| 20.958511
| 21.158798
| 4,468,707
| 18.79859
|
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.