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
|
2009-10-28
| 18.283262
| 18.390558
| 18.025751
| 18.111588
| 5,502,248
| 16.091291
|
A
|
2009-10-29
| 18.233191
| 18.533619
| 18.133047
| 18.404863
| 3,485,773
| 16.351852
|
A
|
2009-10-30
| 18.390558
| 18.46209
| 17.60372
| 17.696711
| 7,608,335
| 15.722688
|
A
|
2009-11-02
| 17.696711
| 18.097282
| 17.660944
| 17.93276
| 5,675,600
| 15.932403
|
A
|
2009-11-03
| 17.896996
| 18.018599
| 17.703863
| 17.904148
| 3,225,885
| 15.906985
|
A
|
2009-11-04
| 17.982834
| 18.297567
| 17.88269
| 17.918455
| 4,399,226
| 15.919703
|
A
|
2009-11-05
| 18.111588
| 18.733906
| 18.097282
| 18.690987
| 3,690,720
| 16.606058
|
A
|
2009-11-06
| 18.941345
| 18.941345
| 18.555079
| 18.719599
| 3,416,013
| 16.631477
|
A
|
2009-11-09
| 18.905579
| 19.284693
| 18.848354
| 19.284693
| 2,661,512
| 17.133533
|
A
|
2009-11-10
| 19.320457
| 19.456366
| 19.16309
| 19.313305
| 3,696,731
| 17.158951
|
A
|
2009-11-11
| 19.542204
| 19.642345
| 19.327612
| 19.642345
| 4,522,250
| 17.451298
|
A
|
2009-11-12
| 19.756796
| 19.806868
| 19.513592
| 19.620888
| 4,887,688
| 17.432228
|
A
|
2009-11-13
| 20.007153
| 20.665236
| 19.849785
| 20.464951
| 8,756,233
| 18.182135
|
A
|
2009-11-16
| 20.207439
| 21.101574
| 20.100143
| 21.008583
| 6,200,969
| 18.665131
|
A
|
2009-11-17
| 20.779684
| 21.251787
| 20.779684
| 21.194565
| 4,435,435
| 18.830366
|
A
|
2009-11-18
| 21.094421
| 21.101574
| 20.844063
| 21.072962
| 3,923,906
| 18.722336
|
A
|
2009-11-19
| 20.808298
| 21.001431
| 20.507868
| 20.83691
| 3,094,473
| 18.512604
|
A
|
2009-11-20
| 20.701
| 20.779684
| 20.507868
| 20.679543
| 2,765,244
| 18.372787
|
A
|
2009-11-23
| 20.972818
| 21.123034
| 20.815451
| 20.944206
| 2,347,382
| 18.607931
|
A
|
2009-11-24
| 20.972818
| 20.972818
| 20.658083
| 20.915594
| 2,167,319
| 18.58251
|
A
|
2009-11-25
| 20.88698
| 21.130186
| 20.88698
| 21.130186
| 2,104,689
| 18.773163
|
A
|
2009-11-27
| 20.357655
| 20.808298
| 20.035765
| 20.636623
| 1,289,655
| 18.334661
|
A
|
2009-11-30
| 20.586552
| 20.708155
| 20.429186
| 20.686695
| 3,572,170
| 18.379143
|
A
|
2009-12-01
| 20.815451
| 21.094421
| 20.801144
| 21.058655
| 3,171,503
| 18.70962
|
A
|
2009-12-02
| 21.101574
| 21.237482
| 20.994278
| 21.094421
| 3,675,901
| 18.741398
|
A
|
2009-12-03
| 21.101574
| 21.502146
| 21.101574
| 21.244635
| 5,010,013
| 18.874855
|
A
|
2009-12-04
| 21.459227
| 21.802574
| 21.065807
| 21.359083
| 4,944,726
| 18.976528
|
A
|
2009-12-07
| 21.23033
| 21.452074
| 21.216022
| 21.37339
| 4,039,521
| 18.989248
|
A
|
2009-12-08
| 21.144491
| 21.294706
| 20.901287
| 21.165951
| 2,677,729
| 18.804945
|
A
|
2009-12-09
| 21.130186
| 21.130186
| 20.729614
| 20.922747
| 4,349,597
| 18.588865
|
A
|
2009-12-10
| 21.065807
| 21.416309
| 21.015738
| 21.237482
| 2,565,889
| 18.868494
|
A
|
2009-12-11
| 21.280401
| 21.37339
| 21.144491
| 21.201717
| 1,967,825
| 18.836718
|
A
|
2009-12-14
| 21.309013
| 21.459227
| 21.258942
| 21.437769
| 1,865,212
| 19.046442
|
A
|
2009-12-15
| 21.366238
| 21.516453
| 21.244635
| 21.387697
| 2,617,056
| 19.001955
|
A
|
2009-12-16
| 21.459227
| 21.516453
| 21.223175
| 21.294706
| 2,867,018
| 18.919334
|
A
|
2009-12-17
| 21.065807
| 21.287554
| 20.987123
| 21.058655
| 2,699,119
| 18.70962
|
A
|
2009-12-18
| 21.130186
| 21.337626
| 20.908442
| 21.030043
| 4,618,293
| 18.684193
|
A
|
2009-12-21
| 21.173103
| 21.416309
| 20.958511
| 21.39485
| 4,401,743
| 19.008301
|
A
|
2009-12-22
| 21.39485
| 21.688126
| 21.330473
| 21.587982
| 3,469,696
| 19.179899
|
A
|
2009-12-23
| 21.602289
| 21.745352
| 21.566525
| 21.67382
| 3,101,323
| 19.256161
|
A
|
2009-12-24
| 21.652361
| 21.738197
| 21.602289
| 21.695278
| 1,058,006
| 19.275219
|
A
|
2009-12-28
| 21.695278
| 21.773964
| 21.623749
| 21.745352
| 2,347,661
| 19.319715
|
A
|
2009-12-29
| 21.752504
| 21.795422
| 21.616594
| 21.695278
| 4,343,866
| 19.275219
|
A
|
2009-12-30
| 21.53791
| 22.346209
| 21.402002
| 22.246065
| 5,585,010
| 19.764578
|
A
|
2009-12-31
| 22.203148
| 22.725323
| 22.124464
| 22.224607
| 5,224,606
| 19.745512
|
A
|
2010-01-04
| 22.453505
| 22.625179
| 22.267525
| 22.389128
| 3,815,561
| 19.891668
|
A
|
2010-01-05
| 22.324751
| 22.331903
| 22.002861
| 22.145924
| 4,186,031
| 19.675604
|
A
|
2010-01-06
| 22.06724
| 22.174536
| 22.002861
| 22.06724
| 3,243,779
| 19.605696
|
A
|
2010-01-07
| 22.017166
| 22.04578
| 21.816881
| 22.038628
| 3,095,172
| 19.580275
|
A
|
2010-01-08
| 21.917025
| 22.06724
| 21.745352
| 22.031473
| 3,733,918
| 19.573921
|
A
|
2010-01-11
| 22.088697
| 22.2103
| 21.938484
| 22.04578
| 4,781,579
| 19.58663
|
A
|
2010-01-12
| 21.8598
| 21.924177
| 21.616594
| 21.781116
| 2,871,073
| 19.35149
|
A
|
2010-01-13
| 21.795422
| 22.017166
| 21.494993
| 21.952789
| 3,418,949
| 19.504011
|
A
|
2010-01-14
| 21.88126
| 22.346209
| 21.816881
| 22.281832
| 6,163,782
| 19.796356
|
A
|
2010-01-15
| 22.331903
| 22.432047
| 21.695278
| 21.766809
| 4,626,681
| 19.338779
|
A
|
2010-01-19
| 21.716738
| 22.052933
| 21.709585
| 22.031473
| 3,563,642
| 19.573921
|
A
|
2010-01-20
| 21.838341
| 21.938484
| 21.595137
| 21.90987
| 4,589,075
| 19.465881
|
A
|
2010-01-21
| 22.174536
| 22.25322
| 21.587982
| 21.831186
| 6,081,440
| 19.395971
|
A
|
2010-01-22
| 21.709585
| 21.709585
| 20.808298
| 20.865522
| 4,263,061
| 18.538025
|
A
|
2010-01-25
| 21.04435
| 21.20887
| 20.908442
| 21.065807
| 3,608,518
| 18.715965
|
A
|
2010-01-26
| 21.008583
| 21.101574
| 20.729614
| 20.951359
| 2,696,882
| 18.61429
|
A
|
2010-01-27
| 20.88698
| 20.951359
| 20.550787
| 20.865522
| 4,362,179
| 18.538025
|
A
|
2010-01-28
| 20.83691
| 21.008583
| 20.379112
| 20.522175
| 4,937,177
| 18.232979
|
A
|
2010-01-29
| 20.693848
| 20.865522
| 19.971388
| 20.050072
| 5,923,046
| 17.81354
|
A
|
2010-02-01
| 20.143063
| 20.972818
| 20.121601
| 20.83691
| 5,585,429
| 18.512604
|
A
|
2010-02-02
| 20.901287
| 21.165951
| 20.808298
| 21.101574
| 5,884,741
| 18.747744
|
A
|
2010-02-03
| 21.02289
| 21.380545
| 21.001431
| 21.130186
| 6,085,634
| 18.773163
|
A
|
2010-02-04
| 20.958511
| 21.065807
| 20.701
| 20.793991
| 6,632,392
| 18.474476
|
A
|
2010-02-05
| 20.679543
| 20.929899
| 20.157368
| 20.865522
| 9,546,662
| 18.538025
|
A
|
2010-02-08
| 20.894135
| 21.23033
| 20.83691
| 20.88698
| 6,924,154
| 18.557095
|
A
|
2010-02-09
| 21.123034
| 21.258942
| 20.872675
| 21.037195
| 5,150,651
| 18.690559
|
A
|
2010-02-10
| 21.072962
| 21.094421
| 20.658083
| 20.922747
| 3,255,523
| 18.588865
|
A
|
2010-02-11
| 20.922747
| 21.180258
| 20.579399
| 21.001431
| 6,982,451
| 18.658773
|
A
|
2010-02-12
| 21.924177
| 21.988556
| 21.151646
| 21.444921
| 11,457,868
| 19.052797
|
A
|
2010-02-16
| 21.630901
| 21.702433
| 21.437769
| 21.638054
| 6,559,556
| 19.224386
|
A
|
2010-02-17
| 21.716738
| 21.988556
| 21.552217
| 21.90987
| 4,891,183
| 19.465881
|
A
|
2010-02-18
| 21.866953
| 22.174536
| 21.773964
| 22.160229
| 3,313,959
| 19.688311
|
A
|
2010-02-19
| 22.060085
| 22.367668
| 21.902718
| 22.317596
| 4,186,171
| 19.828125
|
A
|
2010-02-22
| 22.381973
| 22.381973
| 22.06724
| 22.281832
| 4,038,123
| 19.796356
|
A
|
2010-02-23
| 22.238913
| 22.288984
| 21.838341
| 22.06724
| 4,366,373
| 19.605696
|
A
|
2010-02-24
| 22.153076
| 22.346209
| 22.074392
| 22.339056
| 3,945,855
| 19.847189
|
A
|
2010-02-25
| 22.060085
| 22.267525
| 21.623749
| 22.238913
| 4,778,504
| 19.758223
|
A
|
2010-02-26
| 22.296137
| 22.546495
| 22.160229
| 22.503576
| 4,678,127
| 19.993355
|
A
|
2010-03-01
| 22.482117
| 22.982834
| 22.482117
| 22.95422
| 4,723,562
| 20.393736
|
A
|
2010-03-02
| 22.889843
| 23.27611
| 22.782545
| 23.147352
| 6,018,250
| 20.565323
|
A
|
2010-03-03
| 23.190271
| 23.27611
| 23.104435
| 23.204578
| 6,419,616
| 20.616165
|
A
|
2010-03-04
| 23.218884
| 23.218884
| 22.775393
| 23.075823
| 6,100,173
| 20.501774
|
A
|
2010-03-05
| 23.483547
| 23.783978
| 23.340487
| 23.719599
| 7,695,291
| 21.073732
|
A
|
2010-03-08
| 23.683834
| 23.712446
| 23.476395
| 23.60515
| 7,017,820
| 20.972057
|
A
|
2010-03-09
| 23.555079
| 23.841202
| 23.512159
| 23.798283
| 7,083,386
| 21.143646
|
A
|
2010-03-10
| 23.748213
| 24.14163
| 23.669527
| 24.077253
| 4,696,721
| 21.391497
|
A
|
2010-03-11
| 23.876966
| 24.034334
| 23.783978
| 24.020029
| 3,942,360
| 21.340651
|
A
|
2010-03-12
| 24.048641
| 24.155937
| 23.841202
| 23.905579
| 4,015,755
| 21.238966
|
A
|
2010-03-15
| 23.834049
| 23.962805
| 23.633762
| 23.826897
| 3,619,282
| 21.169067
|
A
|
2010-03-16
| 23.884121
| 24.020029
| 23.762518
| 23.905579
| 3,285,999
| 21.238966
|
A
|
2010-03-17
| 23.919886
| 24.062946
| 23.834049
| 23.876966
| 3,926,003
| 21.213551
|
A
|
2010-03-18
| 23.819742
| 24.020029
| 23.719599
| 23.934193
| 4,494,710
| 21.264395
|
A
|
2010-03-19
| 23.905579
| 24.077253
| 23.698139
| 23.905579
| 5,882,504
| 21.238966
|
A
|
2010-03-22
| 23.79113
| 24.198856
| 23.669527
| 24.120173
| 3,946,694
| 21.429632
|
A
|
2010-03-23
| 24.16309
| 24.470673
| 24.077253
| 24.399141
| 5,195,807
| 21.677485
|
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.