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
|
2009-06-08
| 14.120172
| 14.25608
| 13.705293
| 14.048641
| 3,000,527
| 12.481551
|
A
|
2009-06-09
| 14.134478
| 14.198856
| 13.927039
| 14.105866
| 4,124,100
| 12.532393
|
A
|
2009-06-10
| 14.248927
| 14.284692
| 13.69814
| 13.912732
| 3,781,730
| 12.360802
|
A
|
2009-06-11
| 13.934192
| 14.377682
| 13.891273
| 14.105866
| 4,628,638
| 12.532393
|
A
|
2009-06-12
| 14.0701
| 14.0701
| 13.547926
| 13.848355
| 3,673,525
| 12.303605
|
A
|
2009-06-15
| 13.683834
| 13.705293
| 13.23319
| 13.51216
| 3,293,408
| 12.004911
|
A
|
2009-06-16
| 13.526466
| 13.669528
| 13.240343
| 13.283262
| 4,170,653
| 11.801549
|
A
|
2009-06-17
| 13.340486
| 13.404864
| 13.104435
| 13.147353
| 4,365,395
| 11.680797
|
A
|
2009-06-18
| 13.118741
| 13.519313
| 12.997139
| 13.390558
| 3,287,816
| 11.896873
|
A
|
2009-06-19
| 13.597997
| 13.662375
| 13.376252
| 13.51216
| 6,732,628
| 12.004911
|
A
|
2009-06-22
| 13.41917
| 13.490701
| 13.118741
| 13.16166
| 4,045,952
| 11.69351
|
A
|
2009-06-23
| 13.226037
| 13.369099
| 13.133047
| 13.268956
| 3,580,138
| 11.788834
|
A
|
2009-06-24
| 13.369099
| 13.648069
| 13.340486
| 13.597997
| 5,450,802
| 12.081178
|
A
|
2009-06-25
| 13.562232
| 14.356223
| 13.497854
| 14.277539
| 7,063,675
| 12.684916
|
A
|
2009-06-26
| 14.227468
| 14.62804
| 14.148784
| 14.577969
| 4,788,569
| 12.951834
|
A
|
2009-06-29
| 14.620887
| 14.663805
| 14.391989
| 14.613734
| 3,079,794
| 12.983608
|
A
|
2009-06-30
| 14.635193
| 14.706724
| 14.291845
| 14.527897
| 5,433,047
| 12.907348
|
A
|
2009-07-01
| 14.570815
| 14.985694
| 14.470672
| 14.749642
| 4,742,715
| 13.104354
|
A
|
2009-07-02
| 14.449213
| 14.449213
| 13.798283
| 14.105866
| 6,138,898
| 12.532393
|
A
|
2009-07-06
| 14.077253
| 14.077253
| 13.79113
| 13.984263
| 3,513,593
| 12.424356
|
A
|
2009-07-07
| 13.991416
| 14.084406
| 13.555079
| 13.583691
| 3,558,889
| 12.068464
|
A
|
2009-07-08
| 13.590844
| 13.705293
| 13.23319
| 13.454936
| 4,603,894
| 11.954074
|
A
|
2009-07-09
| 13.490701
| 13.60515
| 13.361946
| 13.505007
| 4,342,607
| 11.998558
|
A
|
2009-07-10
| 13.433476
| 13.648069
| 13.390558
| 13.562232
| 3,415,594
| 12.049397
|
A
|
2009-07-13
| 13.576538
| 13.876967
| 13.412017
| 13.869814
| 3,290,333
| 12.322675
|
A
|
2009-07-14
| 13.769671
| 14.020029
| 13.769671
| 13.941345
| 2,331,864
| 12.386225
|
A
|
2009-07-15
| 14.077253
| 14.799714
| 13.969957
| 14.706724
| 4,383,988
| 13.066227
|
A
|
2009-07-16
| 14.649499
| 14.957082
| 14.62804
| 14.899857
| 4,075,869
| 13.237815
|
A
|
2009-07-17
| 14.90701
| 15.028612
| 14.692418
| 14.992847
| 2,873,869
| 13.320435
|
A
|
2009-07-20
| 15.114449
| 15.522175
| 15.057225
| 15.422031
| 3,101,603
| 13.701742
|
A
|
2009-07-21
| 15.515021
| 15.629471
| 15.350501
| 15.364807
| 5,834,273
| 13.6509
|
A
|
2009-07-22
| 15.336195
| 15.457797
| 15.107296
| 15.379113
| 6,473,439
| 13.66361
|
A
|
2009-07-23
| 15.336195
| 15.9299
| 15.264664
| 15.822604
| 5,450,243
| 14.057636
|
A
|
2009-07-24
| 15.622318
| 15.944206
| 15.608011
| 15.9299
| 3,534,144
| 14.152962
|
A
|
2009-07-27
| 15.515021
| 16.416309
| 15.515021
| 16.20887
| 7,331,531
| 14.400808
|
A
|
2009-07-28
| 16.123034
| 17.088697
| 16.123034
| 16.659513
| 8,908,615
| 14.801185
|
A
|
2009-07-29
| 16.623749
| 16.72389
| 16.058655
| 16.18741
| 6,997,130
| 14.381749
|
A
|
2009-07-30
| 16.366238
| 16.888412
| 16.359083
| 16.566525
| 5,819,455
| 14.718571
|
A
|
2009-07-31
| 16.595137
| 16.831186
| 16.423462
| 16.609442
| 3,542,113
| 14.756697
|
A
|
2009-08-03
| 16.888412
| 17.174536
| 16.795422
| 17.131617
| 3,866,029
| 15.22063
|
A
|
2009-08-04
| 17.060085
| 17.41774
| 16.952789
| 17.288984
| 3,824,229
| 15.360444
|
A
|
2009-08-05
| 17.331903
| 17.453505
| 16.766809
| 16.831186
| 3,551,339
| 14.953712
|
A
|
2009-08-06
| 16.816881
| 16.93133
| 16.552217
| 16.645206
| 5,083,967
| 14.788475
|
A
|
2009-08-07
| 16.917025
| 17.052933
| 16.802574
| 16.974249
| 3,289,774
| 15.080817
|
A
|
2009-08-10
| 16.93133
| 17.081545
| 16.738197
| 17.04578
| 3,605,162
| 15.144362
|
A
|
2009-08-11
| 16.959944
| 17.246065
| 16.795422
| 17.088697
| 4,760,330
| 15.182499
|
A
|
2009-08-12
| 17.138769
| 17.682404
| 17.103004
| 17.439199
| 4,757,254
| 15.493896
|
A
|
2009-08-13
| 17.553648
| 17.739628
| 17.424892
| 17.589413
| 3,019,960
| 15.627359
|
A
|
2009-08-14
| 17.575108
| 17.689556
| 16.974249
| 17.195993
| 4,312,970
| 15.277822
|
A
|
2009-08-17
| 17.081545
| 17.103004
| 16.652361
| 16.852648
| 5,681,192
| 14.972773
|
A
|
2009-08-18
| 17.539343
| 18.597998
| 17.281832
| 18.175966
| 18,696,992
| 16.148483
|
A
|
2009-08-19
| 17.989986
| 18.161659
| 17.868383
| 18.061516
| 7,608,895
| 16.046797
|
A
|
2009-08-20
| 17.982834
| 18.190271
| 17.968527
| 18.111588
| 4,521,412
| 16.091291
|
A
|
2009-08-21
| 18.311874
| 18.319027
| 18.040056
| 18.27611
| 4,859,308
| 16.237461
|
A
|
2009-08-24
| 18.340487
| 18.412018
| 18.11874
| 18.240343
| 3,110,270
| 16.205677
|
A
|
2009-08-25
| 18.240343
| 18.383406
| 18.047211
| 18.125895
| 4,318,702
| 16.104
|
A
|
2009-08-26
| 18.197426
| 18.340487
| 17.989986
| 18.226036
| 4,660,233
| 16.192965
|
A
|
2009-08-27
| 18.240343
| 18.290415
| 18.047211
| 18.268955
| 9,810,745
| 16.2311
|
A
|
2009-08-28
| 18.361946
| 18.633762
| 18.333332
| 18.476395
| 5,549,361
| 16.415401
|
A
|
2009-08-31
| 18.204578
| 18.412018
| 18.104435
| 18.369099
| 7,138,887
| 16.320074
|
A
|
2009-09-01
| 18.247496
| 18.834049
| 18.226036
| 18.490702
| 9,285,935
| 16.428108
|
A
|
2009-09-02
| 18.576538
| 18.576538
| 17.854076
| 18.040056
| 9,033,177
| 16.027731
|
A
|
2009-09-03
| 18.218884
| 18.268955
| 17.88269
| 18.09013
| 6,482,526
| 16.072224
|
A
|
2009-09-04
| 18.147352
| 18.540773
| 17.989986
| 18.497854
| 4,551,469
| 16.434471
|
A
|
2009-09-08
| 18.497854
| 18.898426
| 18.46209
| 18.891273
| 5,757,803
| 16.784008
|
A
|
2009-09-09
| 18.819742
| 19.449213
| 18.712446
| 19.420601
| 5,139,747
| 17.254278
|
A
|
2009-09-10
| 19.370529
| 19.942776
| 19.270386
| 19.928469
| 6,009,722
| 17.705496
|
A
|
2009-09-11
| 19.942776
| 20.143063
| 19.849785
| 20.064379
| 6,138,338
| 17.82625
|
A
|
2009-09-14
| 19.928469
| 20.157368
| 19.771103
| 20.100143
| 4,913,131
| 17.858023
|
A
|
2009-09-15
| 19.778255
| 20.300428
| 19.778255
| 20.257511
| 4,638,704
| 17.997835
|
A
|
2009-09-16
| 20.264664
| 20.579399
| 20.264664
| 20.479256
| 4,520,014
| 18.194843
|
A
|
2009-09-17
| 20.450644
| 20.615166
| 20.157368
| 20.379112
| 5,478,762
| 18.105879
|
A
|
2009-09-18
| 20.522175
| 20.550787
| 19.899857
| 20.293276
| 6,202,507
| 18.02961
|
A
|
2009-09-21
| 20.550787
| 21.015738
| 20.472103
| 20.608011
| 7,854,943
| 18.30924
|
A
|
2009-09-22
| 20.715307
| 20.715307
| 20.307583
| 20.407724
| 6,613,658
| 18.131298
|
A
|
2009-09-23
| 20.450644
| 20.622318
| 20.135908
| 20.221745
| 6,227,810
| 17.966059
|
A
|
2009-09-24
| 20.300428
| 20.3505
| 19.728184
| 19.907009
| 4,159,190
| 17.68644
|
A
|
2009-09-25
| 19.864092
| 19.914164
| 19.656652
| 19.728184
| 5,157,502
| 17.527555
|
A
|
2009-09-28
| 19.806868
| 20.193132
| 19.663805
| 19.949928
| 2,935,940
| 17.724562
|
A
|
2009-09-29
| 19.885551
| 20.121601
| 19.821173
| 19.957083
| 4,369,449
| 17.730921
|
A
|
2009-09-30
| 20.028612
| 20.078684
| 19.678112
| 19.907009
| 6,334,058
| 17.68644
|
A
|
2009-10-01
| 19.048641
| 19.542204
| 18.819742
| 19.034334
| 7,631,123
| 16.9111
|
A
|
2009-10-02
| 18.891273
| 18.934193
| 18.562231
| 18.819742
| 4,997,011
| 16.720453
|
A
|
2009-10-05
| 18.805435
| 19.299
| 18.748213
| 19.184549
| 4,461,298
| 17.044556
|
A
|
2009-10-06
| 19.434908
| 19.6495
| 19.256081
| 19.470673
| 4,036,585
| 17.298761
|
A
|
2009-10-07
| 19.363377
| 19.456366
| 19.234621
| 19.384834
| 2,222,261
| 17.222504
|
A
|
2009-10-08
| 19.670959
| 19.849785
| 19.535049
| 19.599428
| 4,704,969
| 17.413166
|
A
|
2009-10-09
| 19.592276
| 19.699572
| 19.570814
| 19.6495
| 2,916,647
| 17.457651
|
A
|
2009-10-12
| 19.735336
| 19.821173
| 19.549356
| 19.642345
| 2,649,350
| 17.451298
|
A
|
2009-10-13
| 19.606581
| 19.692417
| 19.420601
| 19.520744
| 1,988,935
| 17.343246
|
A
|
2009-10-14
| 19.799713
| 19.83548
| 19.6495
| 19.735336
| 3,873,299
| 17.533916
|
A
|
2009-10-15
| 19.663805
| 19.792561
| 19.599428
| 19.756796
| 3,953,125
| 17.552975
|
A
|
2009-10-16
| 19.613733
| 19.663805
| 19.270386
| 19.463518
| 4,231,327
| 17.29241
|
A
|
2009-10-19
| 19.556509
| 19.706724
| 19.363377
| 19.599428
| 2,850,103
| 17.413166
|
A
|
2009-10-20
| 19.535049
| 19.585121
| 18.855509
| 18.934193
| 5,498,614
| 16.822132
|
A
|
2009-10-21
| 18.948498
| 19.499285
| 18.898426
| 19.227468
| 6,195,237
| 17.082689
|
A
|
2009-10-22
| 19.384834
| 19.384834
| 18.841202
| 19.220316
| 3,867,287
| 17.076338
|
A
|
2009-10-23
| 19.456366
| 19.456366
| 18.62661
| 18.741058
| 3,930,197
| 16.650537
|
A
|
2009-10-26
| 18.733906
| 19.098713
| 18.369099
| 18.390558
| 4,062,169
| 16.339148
|
A
|
2009-10-27
| 18.383406
| 18.633762
| 18.268955
| 18.404863
| 4,801,990
| 16.351852
|
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.