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
|
2009-01-13
| 13.018598
| 13.848355
| 13.018598
| 13.633763
| 9,102,238
| 12.112951
|
A
|
2009-01-14
| 13.16166
| 13.376252
| 12.904149
| 13.197425
| 9,148,792
| 11.725284
|
A
|
2009-01-15
| 13.211731
| 13.834049
| 13.011445
| 13.676681
| 9,169,901
| 12.151077
|
A
|
2009-01-16
| 13.927039
| 14.291845
| 13.505007
| 13.955651
| 7,181,945
| 12.398933
|
A
|
2009-01-20
| 14.313305
| 14.334764
| 13.197425
| 13.268956
| 7,537,457
| 11.788834
|
A
|
2009-01-21
| 13.454936
| 13.812589
| 13.290415
| 13.776824
| 5,641,629
| 12.240055
|
A
|
2009-01-22
| 13.526466
| 13.726753
| 13.197425
| 13.519313
| 5,811,905
| 12.011267
|
A
|
2009-01-23
| 13.283262
| 13.626609
| 12.88269
| 13.333333
| 6,208,099
| 11.846033
|
A
|
2009-01-26
| 13.369099
| 13.848355
| 13.304721
| 13.526466
| 5,797,925
| 12.017621
|
A
|
2009-01-27
| 13.526466
| 13.655222
| 13.090129
| 13.376252
| 6,613,658
| 11.884165
|
A
|
2009-01-28
| 13.533619
| 13.855508
| 13.397711
| 13.562232
| 7,473,149
| 12.049397
|
A
|
2009-01-29
| 13.433476
| 13.483548
| 13.183119
| 13.283262
| 4,583,623
| 11.801549
|
A
|
2009-01-30
| 13.333333
| 13.454936
| 12.846924
| 12.932761
| 4,270,890
| 11.490145
|
A
|
2009-02-02
| 12.725322
| 13.040057
| 12.711016
| 12.896996
| 5,330,714
| 11.458366
|
A
|
2009-02-03
| 12.896996
| 13.090129
| 12.69671
| 13.025751
| 4,807,163
| 11.572766
|
A
|
2009-02-04
| 13.061516
| 13.555079
| 13.018598
| 13.218884
| 3,865,051
| 11.744349
|
A
|
2009-02-05
| 13.040057
| 13.848355
| 12.7897
| 13.819742
| 8,703,808
| 12.278186
|
A
|
2009-02-06
| 13.655222
| 14.084406
| 13.655222
| 13.805436
| 4,277,321
| 12.265476
|
A
|
2009-02-09
| 13.690987
| 13.88412
| 13.369099
| 13.619456
| 4,673,234
| 12.100245
|
A
|
2009-02-10
| 13.540773
| 13.648069
| 12.97568
| 13.061516
| 5,272,277
| 11.604537
|
A
|
2009-02-11
| 13.23319
| 13.268956
| 12.947067
| 13.1402
| 4,383,709
| 11.674442
|
A
|
2009-02-12
| 12.939914
| 13.32618
| 12.846924
| 13.32618
| 6,192,161
| 11.839681
|
A
|
2009-02-13
| 13.283262
| 13.583691
| 13.1402
| 13.211731
| 4,232,585
| 11.737999
|
A
|
2009-02-17
| 12.639485
| 12.86123
| 12.339056
| 12.625179
| 7,469,794
| 11.21687
|
A
|
2009-02-18
| 11.444921
| 12.317597
| 11.351931
| 11.480687
| 14,968,246
| 10.200044
|
A
|
2009-02-19
| 11.516452
| 11.58083
| 11.087268
| 11.130186
| 7,898,281
| 9.888643
|
A
|
2009-02-20
| 10.958512
| 11.051502
| 10.708155
| 10.858369
| 7,148,953
| 9.647144
|
A
|
2009-02-23
| 10.965665
| 11.044349
| 10.178827
| 10.214592
| 6,631,553
| 9.07518
|
A
|
2009-02-24
| 10.329041
| 10.758226
| 10.236052
| 10.665236
| 5,293,108
| 9.475555
|
A
|
2009-02-25
| 10.457797
| 10.672389
| 10.228898
| 10.486409
| 6,565,427
| 9.31668
|
A
|
2009-02-26
| 10.615165
| 10.701001
| 10.114449
| 10.164521
| 6,687,752
| 9.030698
|
A
|
2009-02-27
| 9.942775
| 10.193133
| 9.871245
| 9.921316
| 5,494,420
| 8.81462
|
A
|
2009-03-02
| 9.728183
| 9.799714
| 9.020029
| 9.0701
| 5,994,904
| 8.058354
|
A
|
2009-03-03
| 9.220315
| 9.341917
| 8.88412
| 9.0701
| 7,055,147
| 8.058354
|
A
|
2009-03-04
| 9.241774
| 9.699571
| 9.105866
| 9.520744
| 5,427,595
| 8.458729
|
A
|
2009-03-05
| 9.284692
| 9.463519
| 8.948498
| 8.969957
| 9,678,214
| 7.96938
|
A
|
2009-03-06
| 8.912732
| 9.363376
| 8.597997
| 9.048641
| 6,800,571
| 8.039291
|
A
|
2009-03-09
| 8.941345
| 9.284692
| 8.834049
| 8.898426
| 6,017,551
| 7.905827
|
A
|
2009-03-10
| 9.091559
| 9.635193
| 9.034335
| 9.606581
| 6,584,300
| 8.53499
|
A
|
2009-03-11
| 9.699571
| 9.985694
| 9.577969
| 9.678112
| 5,358,254
| 8.598541
|
A
|
2009-03-12
| 9.62804
| 9.935622
| 9.341917
| 9.878398
| 5,116,680
| 8.776487
|
A
|
2009-03-13
| 9.90701
| 10.114449
| 9.864092
| 10.007153
| 3,648,500
| 8.89088
|
A
|
2009-03-16
| 10.114449
| 10.193133
| 9.842632
| 9.842632
| 3,028,348
| 8.744713
|
A
|
2009-03-17
| 9.942775
| 10.314735
| 9.799714
| 10.314735
| 3,554,695
| 9.164153
|
A
|
2009-03-18
| 10.336195
| 10.686695
| 10.221745
| 10.393419
| 5,001,904
| 9.234056
|
A
|
2009-03-19
| 10.443491
| 10.679542
| 10.336195
| 10.543634
| 3,904,474
| 9.36752
|
A
|
2009-03-20
| 10.550787
| 10.693848
| 10.221745
| 10.321888
| 5,937,026
| 9.170508
|
A
|
2009-03-23
| 10.729614
| 11.366237
| 10.729614
| 11.366237
| 6,473,299
| 10.098367
|
A
|
2009-03-24
| 11.201717
| 11.48784
| 11.180258
| 11.294707
| 3,801,022
| 10.034809
|
A
|
2009-03-25
| 11.444921
| 11.752504
| 11.11588
| 11.416309
| 4,095,301
| 10.142845
|
A
|
2009-03-26
| 11.480687
| 12.288984
| 11.309013
| 12.260372
| 8,359,201
| 10.892758
|
A
|
2009-03-27
| 12.010014
| 12.131617
| 11.595136
| 11.595136
| 4,496,527
| 10.301727
|
A
|
2009-03-30
| 11.316166
| 11.344778
| 10.829757
| 11.008584
| 5,550,759
| 9.780602
|
A
|
2009-03-31
| 11.101574
| 11.230329
| 10.922747
| 10.994278
| 6,620,788
| 9.767892
|
A
|
2009-04-01
| 10.815451
| 11.537911
| 10.74392
| 11.444921
| 5,530,768
| 10.168269
|
A
|
2009-04-02
| 11.723891
| 11.995708
| 11.573677
| 11.67382
| 5,987,774
| 10.371634
|
A
|
2009-04-03
| 11.230329
| 11.874106
| 11.230329
| 11.773963
| 4,024,842
| 10.46061
|
A
|
2009-04-06
| 11.666667
| 11.67382
| 11.258941
| 11.430615
| 4,691,688
| 10.15556
|
A
|
2009-04-07
| 11.20887
| 11.258941
| 11.008584
| 11.158798
| 4,978,138
| 9.914063
|
A
|
2009-04-08
| 11.051502
| 11.695279
| 11.051502
| 11.587983
| 4,806,883
| 10.295372
|
A
|
2009-04-09
| 11.752504
| 12.253219
| 11.752504
| 12.160229
| 4,545,178
| 10.803785
|
A
|
2009-04-13
| 12.02432
| 12.13877
| 11.881259
| 11.93133
| 4,369,449
| 10.60042
|
A
|
2009-04-14
| 11.917024
| 11.995708
| 11.731044
| 11.816881
| 3,114,185
| 10.498739
|
A
|
2009-04-15
| 11.745351
| 11.909871
| 11.523605
| 11.702432
| 3,482,138
| 10.397055
|
A
|
2009-04-16
| 11.816881
| 12.153076
| 11.523605
| 12.031474
| 8,019,208
| 10.689392
|
A
|
2009-04-17
| 12.038627
| 12.296137
| 11.902718
| 12.167382
| 4,154,576
| 10.810142
|
A
|
2009-04-20
| 12.131617
| 12.167382
| 11.552217
| 11.745351
| 6,736,682
| 10.435189
|
A
|
2009-04-21
| 11.802575
| 12.038627
| 11.67382
| 11.874106
| 4,251,458
| 10.549579
|
A
|
2009-04-22
| 11.752504
| 12.32475
| 11.695279
| 11.988555
| 3,967,524
| 10.651261
|
A
|
2009-04-23
| 11.974249
| 11.974249
| 11.480687
| 11.731044
| 5,264,169
| 10.422479
|
A
|
2009-04-24
| 11.816881
| 12.2103
| 11.595136
| 12.088698
| 3,901,818
| 10.740237
|
A
|
2009-04-27
| 11.93133
| 12.310443
| 11.93133
| 12.103004
| 4,380,913
| 10.752943
|
A
|
2009-04-28
| 11.959943
| 12.374821
| 11.76681
| 12.188841
| 4,938,854
| 10.829205
|
A
|
2009-04-29
| 12.310443
| 13.011445
| 12.238913
| 12.896996
| 5,516,508
| 11.458366
|
A
|
2009-04-30
| 12.947067
| 13.547926
| 12.947067
| 13.061516
| 4,977,998
| 11.604537
|
A
|
2009-05-01
| 13.025751
| 13.590844
| 13.004292
| 13.454936
| 4,039,241
| 11.954074
|
A
|
2009-05-04
| 13.454936
| 13.891273
| 13.412017
| 13.891273
| 3,885,042
| 12.341737
|
A
|
2009-05-05
| 13.848355
| 13.876967
| 13.283262
| 13.397711
| 4,895,656
| 11.903229
|
A
|
2009-05-06
| 13.562232
| 13.798283
| 13.426323
| 13.755365
| 4,313,529
| 12.220988
|
A
|
2009-05-07
| 13.841202
| 13.848355
| 13.297568
| 13.426323
| 3,590,903
| 11.928649
|
A
|
2009-05-08
| 13.562232
| 13.88412
| 13.505007
| 13.834049
| 3,597,893
| 12.290897
|
A
|
2009-05-11
| 13.640916
| 13.712446
| 13.283262
| 13.476395
| 2,973,686
| 11.973137
|
A
|
2009-05-12
| 13.490701
| 13.712446
| 13.361946
| 13.583691
| 3,025,412
| 12.068464
|
A
|
2009-05-13
| 13.354793
| 13.505007
| 12.76824
| 12.911302
| 4,229,929
| 11.471079
|
A
|
2009-05-14
| 12.846924
| 13.211731
| 12.403433
| 13.111588
| 4,686,236
| 11.649024
|
A
|
2009-05-15
| 12.889843
| 13.025751
| 12.346209
| 12.625179
| 7,322,864
| 11.21687
|
A
|
2009-05-18
| 12.60372
| 12.782546
| 12.374821
| 12.782546
| 3,707,216
| 11.356687
|
A
|
2009-05-19
| 12.7897
| 13.261803
| 12.424893
| 13.1402
| 4,224,616
| 11.674442
|
A
|
2009-05-20
| 13.268956
| 13.590844
| 13.175966
| 13.333333
| 3,662,341
| 11.846033
|
A
|
2009-05-21
| 13.032904
| 13.154506
| 12.51073
| 12.646638
| 4,439,908
| 11.235936
|
A
|
2009-05-22
| 12.703863
| 12.804006
| 12.482117
| 12.653791
| 3,602,926
| 11.24229
|
A
|
2009-05-26
| 12.632332
| 12.939914
| 12.446352
| 12.911302
| 3,461,588
| 11.471079
|
A
|
2009-05-27
| 12.939914
| 13.090129
| 12.753934
| 12.796853
| 3,757,824
| 11.369396
|
A
|
2009-05-28
| 12.947067
| 13.018598
| 12.517883
| 12.86123
| 3,126,627
| 11.426591
|
A
|
2009-05-29
| 12.911302
| 13.040057
| 12.711016
| 13.040057
| 2,769,298
| 11.585473
|
A
|
2009-06-01
| 13.190272
| 13.741059
| 13.190272
| 13.505007
| 5,764,513
| 11.998558
|
A
|
2009-06-02
| 13.497854
| 14.16309
| 13.469242
| 13.984263
| 5,233,693
| 12.424356
|
A
|
2009-06-03
| 13.941345
| 14.020029
| 13.705293
| 13.826896
| 5,618,143
| 12.284539
|
A
|
2009-06-04
| 13.869814
| 14.463519
| 13.869814
| 14.334764
| 4,408,174
| 12.735756
|
A
|
2009-06-05
| 14.44206
| 14.549356
| 14.127325
| 14.234621
| 3,230,359
| 12.646786
|
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.