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
|
2010-03-24
| 24.306152
| 24.399141
| 24.220316
| 24.248926
| 3,791,516
| 21.54402
|
A
|
2010-03-25
| 24.391989
| 24.856937
| 24.370529
| 24.713877
| 6,941,350
| 21.957104
|
A
|
2010-03-26
| 24.785408
| 24.821173
| 24.399141
| 24.542204
| 4,705,808
| 21.804586
|
A
|
2010-03-29
| 24.542204
| 24.821173
| 24.520744
| 24.606581
| 5,377,687
| 21.86178
|
A
|
2010-03-30
| 24.6495
| 24.821173
| 24.642345
| 24.763948
| 5,980,364
| 22.001593
|
A
|
2010-03-31
| 24.713877
| 24.735336
| 24.527897
| 24.599428
| 5,293,387
| 21.855421
|
A
|
2010-04-01
| 24.706724
| 24.942776
| 24.499285
| 24.713877
| 3,105,098
| 21.957104
|
A
|
2010-04-05
| 24.742489
| 24.921316
| 24.706724
| 24.907009
| 3,731,961
| 22.128698
|
A
|
2010-04-06
| 24.778255
| 24.81402
| 24.620888
| 24.721029
| 3,499,054
| 21.963463
|
A
|
2010-04-07
| 24.656652
| 24.713877
| 24.413448
| 24.527897
| 3,269,503
| 21.79187
|
A
|
2010-04-08
| 24.391989
| 24.427753
| 23.998569
| 24.313305
| 4,199,872
| 21.601217
|
A
|
2010-04-09
| 24.34907
| 24.48498
| 24.227468
| 24.48498
| 3,908,668
| 21.753742
|
A
|
2010-04-12
| 24.470673
| 24.556509
| 24.34907
| 24.470673
| 4,134,585
| 21.741028
|
A
|
2010-04-13
| 24.427753
| 24.48498
| 24.234621
| 24.248926
| 3,616,486
| 21.54402
|
A
|
2010-04-14
| 24.277538
| 24.749641
| 24.277538
| 24.613733
| 11,638,210
| 21.868135
|
A
|
2010-04-15
| 24.642345
| 25.686695
| 24.477825
| 25.486408
| 12,788,624
| 22.643459
|
A
|
2010-04-16
| 25.422031
| 25.679543
| 25.085836
| 25.228897
| 8,066,180
| 22.41468
|
A
|
2010-04-19
| 25.278971
| 25.3505
| 24.785408
| 25.150215
| 4,006,388
| 22.344772
|
A
|
2010-04-20
| 25.307583
| 26.087269
| 25.307583
| 25.958511
| 6,989,860
| 23.062906
|
A
|
2010-04-21
| 25.879827
| 26.030043
| 25.600859
| 25.844063
| 3,142,424
| 22.961231
|
A
|
2010-04-22
| 25.608011
| 26.094421
| 25.228897
| 26.065807
| 4,662,050
| 23.158236
|
A
|
2010-04-23
| 26.030043
| 26.237482
| 25.822603
| 26.20887
| 3,653,673
| 23.285337
|
A
|
2010-04-26
| 26.23033
| 26.459227
| 26.087269
| 26.337626
| 3,953,544
| 23.399731
|
A
|
2010-04-27
| 26.180258
| 26.437769
| 25.844063
| 25.908442
| 6,097,377
| 23.018417
|
A
|
2010-04-28
| 26.087269
| 26.359083
| 26.037195
| 26.20887
| 4,384,408
| 23.285337
|
A
|
2010-04-29
| 26.416309
| 26.752504
| 26.366238
| 26.630901
| 3,237,349
| 23.660295
|
A
|
2010-04-30
| 26.645206
| 26.773964
| 25.915594
| 25.937054
| 4,195,678
| 23.043842
|
A
|
2010-05-03
| 26.108727
| 26.387697
| 26.015738
| 26.301861
| 2,599,162
| 23.367952
|
A
|
2010-05-04
| 26.008583
| 26.008583
| 25.121601
| 25.293276
| 4,539,446
| 22.471872
|
A
|
2010-05-05
| 24.97854
| 25.257511
| 24.642345
| 24.864092
| 4,609,905
| 22.090567
|
A
|
2010-05-06
| 24.692417
| 24.907009
| 21.93133
| 23.805435
| 9,026,606
| 21.149992
|
A
|
2010-05-07
| 23.669527
| 23.805435
| 22.532188
| 22.796852
| 11,155,061
| 20.253916
|
A
|
2010-05-10
| 23.733906
| 24.477825
| 23.597998
| 24.456366
| 5,671,826
| 21.728319
|
A
|
2010-05-11
| 24.091558
| 24.692417
| 23.941345
| 24.370529
| 4,720,207
| 21.65206
|
A
|
2010-05-12
| 24.434908
| 25.028612
| 24.413448
| 24.899857
| 3,972,836
| 22.122334
|
A
|
2010-05-13
| 24.914164
| 25.243204
| 24.62804
| 24.878399
| 6,149,942
| 22.103271
|
A
|
2010-05-14
| 24.599428
| 24.828325
| 23.919886
| 24.220316
| 4,725,659
| 21.518608
|
A
|
2010-05-17
| 24.334764
| 24.678112
| 24.027182
| 24.456366
| 5,824,767
| 21.728319
|
A
|
2010-05-18
| 24.320457
| 24.356222
| 22.76824
| 22.939915
| 16,516,531
| 20.381027
|
A
|
2010-05-19
| 22.896996
| 23.426323
| 22.889843
| 23.311874
| 7,204,174
| 20.711491
|
A
|
2010-05-20
| 22.696711
| 22.846924
| 22.174536
| 22.203148
| 6,588,634
| 19.726452
|
A
|
2010-05-21
| 21.688126
| 22.739628
| 21.587982
| 22.41774
| 8,263,858
| 19.917093
|
A
|
2010-05-24
| 22.346209
| 22.618027
| 22.160229
| 22.460657
| 5,286,956
| 19.955225
|
A
|
2010-05-25
| 21.816881
| 22.353361
| 21.437769
| 22.346209
| 5,348,189
| 19.853548
|
A
|
2010-05-26
| 22.539343
| 23.06867
| 22.439199
| 22.525036
| 5,328,896
| 20.012424
|
A
|
2010-05-27
| 23.040056
| 23.447783
| 22.968527
| 23.426323
| 3,739,091
| 20.813183
|
A
|
2010-05-28
| 23.433475
| 23.497854
| 23.004292
| 23.147352
| 3,430,692
| 20.565323
|
A
|
2010-06-01
| 22.95422
| 23.154507
| 22.474964
| 22.517883
| 3,883,085
| 20.006071
|
A
|
2010-06-02
| 22.675249
| 23.047211
| 22.360516
| 23.047211
| 3,572,170
| 20.476355
|
A
|
2010-06-03
| 23.133047
| 23.283262
| 22.854076
| 23.175966
| 3,770,965
| 20.590744
|
A
|
2010-06-04
| 22.610872
| 22.682404
| 21.609442
| 21.702433
| 6,045,931
| 19.281576
|
A
|
2010-06-07
| 21.838341
| 21.952789
| 21.509298
| 21.530758
| 5,700,625
| 19.129051
|
A
|
2010-06-08
| 21.587982
| 21.72389
| 20.965666
| 21.344778
| 8,392,054
| 18.963829
|
A
|
2010-06-09
| 21.444921
| 21.795422
| 21.030043
| 21.115879
| 6,052,082
| 18.760456
|
A
|
2010-06-10
| 21.473534
| 21.802574
| 21.294706
| 21.781116
| 4,699,657
| 19.35149
|
A
|
2010-06-11
| 21.494993
| 22.017166
| 21.494993
| 21.981401
| 2,706,528
| 19.529428
|
A
|
2010-06-14
| 22.274677
| 22.889843
| 22.145924
| 22.503576
| 5,820,992
| 19.993355
|
A
|
2010-06-15
| 22.74678
| 23.047211
| 22.567953
| 23.032904
| 3,576,503
| 20.463638
|
A
|
2010-06-16
| 22.88269
| 23.447783
| 22.739628
| 23.340487
| 4,280,816
| 20.73691
|
A
|
2010-06-17
| 23.46209
| 23.46209
| 22.904148
| 23.226036
| 3,175,138
| 20.635235
|
A
|
2010-06-18
| 23.283262
| 23.562231
| 23.175966
| 23.32618
| 3,728,326
| 20.724205
|
A
|
2010-06-21
| 23.648069
| 23.869814
| 23.047211
| 23.197426
| 4,096,000
| 20.609806
|
A
|
2010-06-22
| 23.183119
| 23.547926
| 22.88269
| 22.904148
| 2,854,856
| 20.349251
|
A
|
2010-06-23
| 22.947067
| 23.125895
| 22.517883
| 22.868383
| 3,223,229
| 20.317472
|
A
|
2010-06-24
| 22.696711
| 22.832619
| 21.917025
| 22.002861
| 5,806,453
| 19.548496
|
A
|
2010-06-25
| 22.11731
| 22.195993
| 21.773964
| 21.952789
| 5,359,792
| 19.504011
|
A
|
2010-06-28
| 21.90987
| 22.074392
| 21.666668
| 21.874105
| 3,104,399
| 19.434097
|
A
|
2010-06-29
| 21.480686
| 21.595137
| 20.736767
| 20.894135
| 6,626,240
| 18.563456
|
A
|
2010-06-30
| 20.85837
| 21.094421
| 20.257511
| 20.336195
| 5,267,804
| 18.067745
|
A
|
2010-07-01
| 20.386267
| 20.464951
| 19.62804
| 20.228897
| 6,993,495
| 17.972422
|
A
|
2010-07-02
| 20.286123
| 20.307583
| 19.735336
| 19.878399
| 4,633,951
| 17.661013
|
A
|
2010-07-06
| 20.278971
| 20.436338
| 19.692417
| 19.849785
| 5,281,924
| 17.635595
|
A
|
2010-07-07
| 19.878399
| 20.486408
| 19.828325
| 20.436338
| 4,614,518
| 18.156712
|
A
|
2010-07-08
| 20.579399
| 20.708155
| 20.300428
| 20.608011
| 5,118,078
| 18.30924
|
A
|
2010-07-09
| 20.658083
| 20.708155
| 20.3505
| 20.493563
| 3,316,615
| 18.207558
|
A
|
2010-07-12
| 20.393419
| 20.543634
| 20.050072
| 20.171675
| 5,240,123
| 17.921576
|
A
|
2010-07-13
| 20.364807
| 20.708155
| 20.329041
| 20.565092
| 5,721,874
| 18.271109
|
A
|
2010-07-14
| 20.472103
| 20.922747
| 20.443491
| 20.522175
| 5,884,462
| 18.232979
|
A
|
2010-07-15
| 20.472103
| 20.550787
| 20.121601
| 20.314735
| 5,779,052
| 18.048672
|
A
|
2010-07-16
| 20.171675
| 20.236052
| 19.291845
| 19.334764
| 8,874,364
| 17.178022
|
A
|
2010-07-19
| 19.520744
| 19.821173
| 19.363377
| 19.699572
| 7,919,530
| 17.50214
|
A
|
2010-07-20
| 19.334764
| 19.706724
| 19.127325
| 19.685265
| 6,096,818
| 17.489426
|
A
|
2010-07-21
| 19.799713
| 20.171675
| 19.606581
| 19.728184
| 6,225,154
| 17.527555
|
A
|
2010-07-22
| 19.992847
| 20.65093
| 19.992847
| 20.543634
| 5,102,001
| 18.252043
|
A
|
2010-07-23
| 20.429186
| 21.037195
| 20.3505
| 20.958511
| 5,194,129
| 18.620644
|
A
|
2010-07-26
| 20.901287
| 21.223175
| 20.822603
| 21.201717
| 2,971,729
| 18.836718
|
A
|
2010-07-27
| 21.266094
| 21.266094
| 20.608011
| 20.65093
| 4,670,858
| 18.347364
|
A
|
2010-07-28
| 20.593704
| 20.937054
| 20.55794
| 20.586552
| 4,355,749
| 18.290174
|
A
|
2010-07-29
| 20.722462
| 20.851215
| 19.871244
| 20.135908
| 6,163,223
| 17.889803
|
A
|
2010-07-30
| 19.871244
| 20.150215
| 19.785408
| 19.97854
| 5,164,771
| 17.749987
|
A
|
2010-08-02
| 20.278971
| 20.722462
| 20.171675
| 20.615166
| 4,052,383
| 18.315596
|
A
|
2010-08-03
| 20.464951
| 20.550787
| 19.885551
| 19.914164
| 5,927,800
| 17.692783
|
A
|
2010-08-04
| 19.928469
| 20.278971
| 19.849785
| 20.236052
| 3,288,935
| 17.978765
|
A
|
2010-08-05
| 20.050072
| 20.479256
| 20
| 20.357655
| 2,891,483
| 18.086809
|
A
|
2010-08-06
| 20.157368
| 20.565092
| 20.078684
| 20.550787
| 4,722,164
| 18.258396
|
A
|
2010-08-09
| 20.686695
| 21.366238
| 20.65093
| 21.330473
| 5,157,222
| 18.951111
|
A
|
2010-08-10
| 21.058655
| 21.23033
| 20.83691
| 21.072962
| 4,874,407
| 18.722336
|
A
|
2010-08-11
| 20.643778
| 20.672388
| 20.014305
| 20.18598
| 3,952,426
| 17.93428
|
A
|
2010-08-12
| 19.778255
| 19.871244
| 19.606581
| 19.692417
| 4,552,867
| 17.495783
|
A
|
2010-08-13
| 19.592276
| 19.921316
| 19.527897
| 19.563662
| 3,420,906
| 17.381386
|
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.