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
|
2010-08-16
| 19.391989
| 19.799713
| 19.313305
| 19.427753
| 4,635,908
| 17.260633
|
A
|
2010-08-17
| 20.565092
| 21.123034
| 20.329041
| 20.944206
| 10,206,518
| 18.607931
|
A
|
2010-08-18
| 20.979971
| 21.216022
| 20.793991
| 21.058655
| 4,255,512
| 18.70962
|
A
|
2010-08-19
| 20.922747
| 20.929899
| 20.18598
| 20.414879
| 4,729,853
| 18.137653
|
A
|
2010-08-20
| 20.214592
| 20.500715
| 20.02146
| 20.429186
| 4,716,712
| 18.150362
|
A
|
2010-08-23
| 20.55794
| 20.593704
| 19.971388
| 20
| 4,365,674
| 17.769053
|
A
|
2010-08-24
| 19.685265
| 19.792561
| 19.377682
| 19.570814
| 4,102,850
| 17.387739
|
A
|
2010-08-25
| 19.413448
| 19.907009
| 19.084406
| 19.806868
| 6,108,701
| 17.597464
|
A
|
2010-08-26
| 19.942776
| 20.121601
| 19.663805
| 19.678112
| 4,125,778
| 17.483065
|
A
|
2010-08-27
| 19.806868
| 20.064379
| 19.334764
| 20
| 4,677,708
| 17.769053
|
A
|
2010-08-30
| 19.864092
| 20.157368
| 19.799713
| 19.799713
| 3,624,874
| 17.591101
|
A
|
2010-08-31
| 19.721029
| 19.742489
| 19.134478
| 19.291845
| 7,467,417
| 17.139885
|
A
|
2010-09-01
| 19.635193
| 20.3505
| 19.620888
| 20.236052
| 5,088,580
| 17.978765
|
A
|
2010-09-02
| 20.364807
| 20.922747
| 20.278971
| 20.894135
| 3,802,979
| 18.563456
|
A
|
2010-09-03
| 21.094421
| 21.452074
| 21.094421
| 21.351931
| 3,164,932
| 18.970173
|
A
|
2010-09-07
| 21.237482
| 21.251787
| 20.708155
| 20.736767
| 3,085,805
| 18.42363
|
A
|
2010-09-08
| 20.801144
| 20.915594
| 20.593704
| 20.629471
| 3,923,627
| 18.328306
|
A
|
2010-09-09
| 20.922747
| 21.02289
| 20.686695
| 20.693848
| 2,937,198
| 18.385496
|
A
|
2010-09-10
| 20.708155
| 20.872675
| 20.543634
| 20.679543
| 2,481,031
| 18.372787
|
A
|
2010-09-13
| 20.908442
| 21.072962
| 20.708155
| 20.83691
| 4,135,424
| 18.512604
|
A
|
2010-09-14
| 20.758226
| 21.001431
| 20.493563
| 20.865522
| 3,676,740
| 18.538025
|
A
|
2010-09-15
| 20.851215
| 21.180258
| 20.565092
| 21.037195
| 5,233,972
| 18.690559
|
A
|
2010-09-16
| 20.987123
| 21.602289
| 20.929899
| 21.487841
| 6,245,285
| 19.090925
|
A
|
2010-09-17
| 21.688126
| 22.124464
| 21.609442
| 21.852648
| 6,663,148
| 19.415041
|
A
|
2010-09-20
| 22.017166
| 22.274677
| 21.866953
| 22.195993
| 5,145,479
| 19.720085
|
A
|
2010-09-21
| 22.160229
| 22.389128
| 22.024321
| 22.281832
| 4,078,525
| 19.796356
|
A
|
2010-09-22
| 22.160229
| 22.41774
| 21.995708
| 22.002861
| 5,396,560
| 19.548496
|
A
|
2010-09-23
| 21.809729
| 22.110157
| 21.709585
| 21.8598
| 3,913,841
| 19.421396
|
A
|
2010-09-24
| 22.153076
| 23.004292
| 22.153076
| 22.95422
| 5,083,967
| 20.393736
|
A
|
2010-09-27
| 22.939915
| 22.989986
| 22.660944
| 22.889843
| 3,866,868
| 20.33654
|
A
|
2010-09-28
| 22.861231
| 23.204578
| 22.682404
| 23.133047
| 3,996,742
| 20.552612
|
A
|
2010-09-29
| 22.961372
| 23.361946
| 22.961372
| 23.304722
| 4,729,015
| 20.705139
|
A
|
2010-09-30
| 23.440628
| 23.991417
| 23.347639
| 23.869814
| 8,493,689
| 21.207201
|
A
|
2010-10-01
| 24.098713
| 24.520744
| 23.884121
| 24.127325
| 8,238,554
| 21.43598
|
A
|
2010-10-04
| 24.005722
| 24.041489
| 23.161659
| 23.311874
| 6,835,801
| 20.711491
|
A
|
2010-10-05
| 23.569386
| 23.884121
| 23.505007
| 23.633762
| 5,904,733
| 20.997478
|
A
|
2010-10-06
| 23.619455
| 23.690987
| 23.097282
| 23.369099
| 4,522,250
| 20.762333
|
A
|
2010-10-07
| 23.555079
| 23.97711
| 23.490702
| 23.748213
| 5,224,606
| 21.099157
|
A
|
2010-10-08
| 23.755365
| 24.263233
| 23.597998
| 24.177397
| 4,003,033
| 21.480474
|
A
|
2010-10-11
| 24.155937
| 24.299
| 23.998569
| 24.14163
| 2,680,246
| 21.448692
|
A
|
2010-10-12
| 24.041489
| 24.263233
| 23.81259
| 24.091558
| 4,812,196
| 21.404205
|
A
|
2010-10-13
| 24.284693
| 24.663805
| 24.248926
| 24.542204
| 4,471,503
| 21.804586
|
A
|
2010-10-14
| 24.520744
| 24.570814
| 24.341917
| 24.48498
| 4,072,514
| 21.753742
|
A
|
2010-10-15
| 24.749641
| 24.849785
| 24.377682
| 24.663805
| 3,888,817
| 21.912622
|
A
|
2010-10-18
| 24.670959
| 24.871244
| 24.413448
| 24.792561
| 2,889,666
| 22.027014
|
A
|
2010-10-19
| 24.413448
| 24.6495
| 24.005722
| 24.334764
| 5,580,676
| 21.620283
|
A
|
2010-10-20
| 24.420601
| 24.928469
| 24.384834
| 24.792561
| 3,486,612
| 22.027014
|
A
|
2010-10-21
| 24.885551
| 25.035765
| 24.620888
| 24.856937
| 4,276,622
| 22.084208
|
A
|
2010-10-22
| 24.849785
| 24.97854
| 24.692417
| 24.856937
| 3,521,422
| 22.084208
|
A
|
2010-10-25
| 25.057224
| 25.150215
| 24.856937
| 24.964235
| 3,706,098
| 22.179539
|
A
|
2010-10-26
| 24.771103
| 25.035765
| 24.606581
| 24.892704
| 4,473,740
| 22.115984
|
A
|
2010-10-27
| 24.663805
| 24.864092
| 24.44206
| 24.742489
| 2,316,206
| 21.982533
|
A
|
2010-10-28
| 25.128756
| 25.271816
| 24.620888
| 24.97854
| 3,349,608
| 22.192245
|
A
|
2010-10-29
| 24.907009
| 25.042917
| 24.763948
| 24.892704
| 2,703,592
| 22.115984
|
A
|
2010-11-01
| 24.992847
| 25.121601
| 24.592276
| 24.856937
| 2,885,472
| 22.084208
|
A
|
2010-11-02
| 25.02146
| 25.171675
| 24.878399
| 25.078684
| 2,930,068
| 22.281225
|
A
|
2010-11-03
| 25.16452
| 25.236052
| 24.721029
| 25.114449
| 3,352,823
| 22.312988
|
A
|
2010-11-04
| 25.393419
| 25.779684
| 25.329041
| 25.743919
| 3,856,663
| 22.872244
|
A
|
2010-11-05
| 25.729614
| 26.037195
| 25.643778
| 26.02289
| 3,263,212
| 23.120111
|
A
|
2010-11-08
| 25.85837
| 26.02289
| 25.636623
| 25.879827
| 2,605,732
| 22.992998
|
A
|
2010-11-09
| 25.879827
| 25.879827
| 25.207439
| 25.379112
| 4,461,158
| 22.548132
|
A
|
2010-11-10
| 25.364807
| 25.507868
| 24.957083
| 25.221745
| 4,641,220
| 22.408323
|
A
|
2010-11-11
| 24.892704
| 25.608011
| 24.663805
| 25.55794
| 5,294,925
| 22.707014
|
A
|
2010-11-12
| 25.679543
| 26.8598
| 25.400572
| 26.008583
| 9,890,570
| 23.107399
|
A
|
2010-11-15
| 26.137339
| 26.194565
| 25.586552
| 25.894135
| 6,752,060
| 23.005718
|
A
|
2010-11-16
| 25.615166
| 25.643778
| 24.892704
| 25.064379
| 6,894,796
| 22.268517
|
A
|
2010-11-17
| 25.035765
| 25.286123
| 24.921316
| 25.18598
| 3,886,440
| 22.376549
|
A
|
2010-11-18
| 25.493563
| 26.037195
| 25.407724
| 25.915594
| 4,135,144
| 23.024773
|
A
|
2010-11-19
| 25.872675
| 26.087269
| 25.593704
| 26.080114
| 2,985,289
| 23.170946
|
A
|
2010-11-22
| 25.85837
| 26.158798
| 25.608011
| 25.951359
| 3,195,828
| 23.056557
|
A
|
2010-11-23
| 25.65093
| 25.65093
| 25.121601
| 25.343348
| 3,200,302
| 22.516361
|
A
|
2010-11-24
| 25.479256
| 26.058655
| 25.422031
| 25.994278
| 3,026,530
| 23.094688
|
A
|
2010-11-26
| 25.722462
| 26.065807
| 25.586552
| 26.001431
| 1,094,634
| 23.101042
|
A
|
2010-11-29
| 25.715307
| 25.758226
| 25.257511
| 25.500715
| 4,813,034
| 22.656172
|
A
|
2010-11-30
| 25.200287
| 25.321888
| 25.028612
| 25.050072
| 6,086,612
| 22.255802
|
A
|
2010-12-01
| 25.500715
| 25.85837
| 25.472103
| 25.83691
| 5,770,804
| 22.954866
|
A
|
2010-12-02
| 25.736767
| 26.351931
| 25.672388
| 26.266094
| 4,237,338
| 23.336182
|
A
|
2010-12-03
| 26.108727
| 26.888412
| 26.094421
| 26.809729
| 4,565,449
| 23.81917
|
A
|
2010-12-06
| 26.680973
| 26.752504
| 26.502146
| 26.559372
| 2,309,216
| 23.596733
|
A
|
2010-12-07
| 26.888412
| 27.095852
| 26.824034
| 26.88126
| 5,754,727
| 23.882721
|
A
|
2010-12-08
| 26.888412
| 27.010014
| 26.566525
| 26.938484
| 4,697,140
| 23.933563
|
A
|
2010-12-09
| 27.074392
| 27.224607
| 27.017166
| 27.217455
| 4,770,395
| 24.181421
|
A
|
2010-12-10
| 27.181688
| 27.825464
| 27.181688
| 27.567953
| 7,753,308
| 24.492821
|
A
|
2010-12-13
| 27.567953
| 27.961372
| 27.41774
| 27.682404
| 6,566,406
| 24.5945
|
A
|
2010-12-14
| 27.753935
| 28.061516
| 27.739628
| 27.825464
| 4,478,074
| 24.721603
|
A
|
2010-12-15
| 27.904148
| 28.032904
| 27.510731
| 27.525036
| 4,601,797
| 24.454687
|
A
|
2010-12-16
| 27.618027
| 28.447783
| 27.525036
| 28.426323
| 6,021,885
| 25.255442
|
A
|
2010-12-17
| 28.440628
| 29.320457
| 28.319027
| 28.998569
| 9,358,631
| 25.763861
|
A
|
2010-12-20
| 28.683834
| 29.091558
| 28.226036
| 29.062946
| 5,625,133
| 25.821051
|
A
|
2010-12-21
| 29.077253
| 29.370529
| 28.984262
| 29.206009
| 5,054,189
| 25.948151
|
A
|
2010-12-22
| 29.084406
| 29.370529
| 28.891273
| 29.370529
| 3,849,533
| 26.094322
|
A
|
2010-12-23
| 29.263233
| 29.556509
| 29.263233
| 29.377682
| 2,290,483
| 26.100677
|
A
|
2010-12-27
| 29.248926
| 30.085836
| 29.248926
| 29.985695
| 5,207,969
| 26.640869
|
A
|
2010-12-28
| 29.992847
| 30.100143
| 29.606581
| 29.692417
| 4,221,960
| 26.380302
|
A
|
2010-12-29
| 29.713877
| 30.057224
| 29.692417
| 29.821173
| 2,677,030
| 26.494703
|
A
|
2010-12-30
| 29.785408
| 29.935621
| 29.6495
| 29.749641
| 2,217,228
| 26.43115
|
A
|
2010-12-31
| 29.635193
| 29.828325
| 29.499285
| 29.635193
| 2,050,726
| 26.329462
|
A
|
2011-01-03
| 29.728184
| 30.143063
| 29.620888
| 29.957083
| 4,994,075
| 26.615446
|
A
|
2011-01-04
| 30.035765
| 30.114449
| 29.456366
| 29.678112
| 5,017,282
| 26.367594
|
A
|
2011-01-05
| 29.513592
| 29.849785
| 29.327612
| 29.613733
| 4,519,035
| 26.3104
|
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.