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
|
2011-01-06
| 29.592276
| 29.928469
| 29.477825
| 29.670959
| 4,699,097
| 26.361233
|
A
|
2011-01-07
| 29.699572
| 29.899857
| 29.356222
| 29.771103
| 3,810,948
| 26.450212
|
A
|
2011-01-10
| 29.620888
| 30.55794
| 29.542204
| 30.200287
| 4,397,968
| 26.831516
|
A
|
2011-01-11
| 30.414879
| 30.979971
| 30.314735
| 30.715307
| 4,635,069
| 27.289091
|
A
|
2011-01-12
| 30.901287
| 31.051502
| 30.729614
| 30.851215
| 3,443,554
| 27.409842
|
A
|
2011-01-13
| 30.672388
| 30.922747
| 30.665236
| 30.736767
| 2,343,747
| 27.308153
|
A
|
2011-01-14
| 30.608011
| 31.02289
| 30.586552
| 30.944206
| 3,097,549
| 27.492458
|
A
|
2011-01-18
| 31.02289
| 31.795422
| 30.987123
| 31.72389
| 4,168,277
| 28.185169
|
A
|
2011-01-19
| 31.630901
| 31.680973
| 30.236052
| 30.3505
| 6,341,747
| 26.964981
|
A
|
2011-01-20
| 30.007153
| 30.457796
| 29.656652
| 30.250359
| 6,814,970
| 26.876007
|
A
|
2011-01-21
| 30.400572
| 30.944206
| 30.064379
| 30.121601
| 4,200,431
| 26.761616
|
A
|
2011-01-24
| 30.171675
| 30.608011
| 30.092991
| 30.593704
| 2,890,365
| 27.181051
|
A
|
2011-01-25
| 30.593704
| 31.130186
| 30.243204
| 30.536482
| 4,379,654
| 27.130209
|
A
|
2011-01-26
| 30.629471
| 30.736767
| 30.071531
| 30.450644
| 5,490,505
| 27.053953
|
A
|
2011-01-27
| 30.593704
| 30.822603
| 30.307583
| 30.364807
| 4,459,201
| 26.97769
|
A
|
2011-01-28
| 30.400572
| 30.414879
| 29.241774
| 29.313305
| 5,074,460
| 26.043474
|
A
|
2011-01-31
| 29.477825
| 29.921316
| 29.248926
| 29.921316
| 5,160,018
| 26.583668
|
A
|
2011-02-01
| 30.092991
| 30.543634
| 29.992847
| 30.078684
| 4,736,843
| 26.723488
|
A
|
2011-02-02
| 29.864092
| 29.97854
| 29.198856
| 29.492132
| 5,551,178
| 26.202349
|
A
|
2011-02-03
| 29.277538
| 29.456366
| 28.776825
| 29.320457
| 4,924,874
| 26.049839
|
A
|
2011-02-04
| 29.406296
| 30.851215
| 29.284693
| 30.751074
| 7,265,126
| 27.320868
|
A
|
2011-02-07
| 31.080114
| 31.952789
| 31.02289
| 31.788269
| 6,388,720
| 28.242361
|
A
|
2011-02-08
| 31.938484
| 31.981401
| 31.351931
| 31.595137
| 5,220,971
| 28.070782
|
A
|
2011-02-09
| 31.480686
| 31.595137
| 30.872675
| 31.065807
| 5,283,601
| 27.6005
|
A
|
2011-02-10
| 30.915594
| 31.480686
| 30.450644
| 31.473534
| 4,579,568
| 27.962746
|
A
|
2011-02-11
| 31.309013
| 32.296139
| 31.223175
| 32.203148
| 6,201,668
| 28.610968
|
A
|
2011-02-14
| 32.188843
| 32.489269
| 31.988556
| 32.038628
| 4,865,320
| 28.4648
|
A
|
2011-02-15
| 32.038628
| 32.188843
| 30.500715
| 30.507868
| 10,243,286
| 27.104794
|
A
|
2011-02-16
| 30.686695
| 31.18741
| 30.543634
| 31.165951
| 5,815,400
| 27.68947
|
A
|
2011-02-17
| 31.030043
| 31.473534
| 30.772532
| 31.416309
| 3,665,276
| 27.9119
|
A
|
2011-02-18
| 31.366238
| 31.680973
| 31.223175
| 31.416309
| 6,137,639
| 27.9119
|
A
|
2011-02-22
| 30.951359
| 31.294706
| 30.321888
| 30.393419
| 5,792,893
| 27.003109
|
A
|
2011-02-23
| 30.443491
| 30.579399
| 28.569386
| 28.934193
| 9,889,732
| 25.706661
|
A
|
2011-02-24
| 28.855509
| 29.721029
| 28.741058
| 29.434908
| 6,228,789
| 26.151518
|
A
|
2011-02-25
| 29.470673
| 30.336195
| 29.420601
| 30.300428
| 6,007,765
| 26.920492
|
A
|
2011-02-28
| 30.3505
| 30.507868
| 29.585121
| 30.100143
| 4,292,279
| 26.742556
|
A
|
2011-03-01
| 30.028612
| 30.393419
| 29.077253
| 29.098713
| 5,719,777
| 25.852819
|
A
|
2011-03-02
| 29.020029
| 29.735336
| 28.869814
| 29.656652
| 4,721,465
| 26.34853
|
A
|
2011-03-03
| 30.128756
| 30.85837
| 30.128756
| 30.629471
| 6,092,484
| 27.212831
|
A
|
2011-03-04
| 31.008583
| 33.483547
| 31.008583
| 33.440628
| 18,664,139
| 29.710405
|
A
|
2011-03-07
| 33.09013
| 33.476395
| 32.460659
| 32.811157
| 10,355,405
| 29.151159
|
A
|
2011-03-08
| 32.911301
| 33.054363
| 32.675251
| 32.88269
| 5,445,350
| 29.21472
|
A
|
2011-03-09
| 32.65379
| 32.939915
| 31.902718
| 32.939915
| 4,869,653
| 29.265543
|
A
|
2011-03-10
| 32.44635
| 32.696709
| 31.988556
| 32.103004
| 6,788,269
| 28.522001
|
A
|
2011-03-11
| 32.238914
| 32.546494
| 31.402002
| 32.432045
| 6,208,798
| 28.814341
|
A
|
2011-03-14
| 32.25322
| 32.482117
| 31.552217
| 32.07439
| 7,917,853
| 28.496571
|
A
|
2011-03-15
| 31.008583
| 31.595137
| 30.457796
| 31.344778
| 9,660,599
| 27.848349
|
A
|
2011-03-16
| 31.180258
| 31.301861
| 29.942776
| 30.278971
| 7,049,695
| 26.901428
|
A
|
2011-03-17
| 30.851215
| 31.101574
| 29.971388
| 30.364807
| 6,082,838
| 26.97769
|
A
|
2011-03-18
| 30.851215
| 31.244635
| 30.529327
| 30.715307
| 5,429,273
| 27.289091
|
A
|
2011-03-21
| 31.130186
| 31.738197
| 31.094421
| 31.437769
| 4,382,311
| 27.930969
|
A
|
2011-03-22
| 31.409157
| 31.437769
| 30.579399
| 30.894135
| 3,381,622
| 27.447977
|
A
|
2011-03-23
| 30.722462
| 31.366238
| 30.579399
| 31.237482
| 5,258,018
| 27.753023
|
A
|
2011-03-24
| 31.473534
| 31.552217
| 31.080114
| 31.409157
| 3,846,597
| 27.905546
|
A
|
2011-03-25
| 31.480686
| 31.831186
| 31.280401
| 31.502146
| 2,914,411
| 27.988161
|
A
|
2011-03-28
| 31.645206
| 31.952789
| 31.380545
| 31.444921
| 4,169,815
| 27.937323
|
A
|
2011-03-29
| 31.430614
| 31.917025
| 31.123034
| 31.874105
| 3,209,389
| 28.318628
|
A
|
2011-03-30
| 32.038628
| 32.310444
| 31.938484
| 32.25322
| 3,514,712
| 28.655455
|
A
|
2011-03-31
| 32.131618
| 32.203148
| 31.802574
| 32.031475
| 3,068,470
| 28.458447
|
A
|
2011-04-01
| 32.103004
| 32.532188
| 32.031475
| 32.288982
| 3,092,795
| 28.687229
|
A
|
2011-04-04
| 32.238914
| 32.482117
| 31.731045
| 32.067238
| 2,983,192
| 28.490215
|
A
|
2011-04-05
| 32.010014
| 32.546494
| 31.90987
| 32.432045
| 4,385,246
| 28.814341
|
A
|
2011-04-06
| 32.55365
| 32.689556
| 31.988556
| 32.396278
| 3,287,956
| 28.782551
|
A
|
2011-04-07
| 32.353363
| 32.503578
| 31.659513
| 32.095852
| 2,939,155
| 28.515642
|
A
|
2011-04-08
| 32.324749
| 32.668098
| 32.024319
| 32.110157
| 2,798,097
| 28.528353
|
A
|
2011-04-11
| 32.04578
| 32.44635
| 31.938484
| 32.181686
| 2,207,162
| 28.591908
|
A
|
2011-04-12
| 32.002861
| 32.474964
| 31.67382
| 32.145924
| 3,874,697
| 28.560133
|
A
|
2011-04-13
| 32.339054
| 33.426323
| 32.331902
| 33.32618
| 7,127,423
| 29.608725
|
A
|
2011-04-14
| 33.097282
| 33.41917
| 32.625179
| 33.354794
| 6,499,582
| 29.63415
|
A
|
2011-04-15
| 33.340485
| 34.320457
| 33.140202
| 33.977112
| 6,851,598
| 30.187052
|
A
|
2011-04-18
| 33.512161
| 33.512161
| 32.41774
| 33.319027
| 6,401,023
| 29.602369
|
A
|
2011-04-19
| 33.412018
| 33.476395
| 33.11874
| 33.433475
| 6,125,197
| 29.704056
|
A
|
2011-04-20
| 33.962803
| 34.928471
| 33.912731
| 34.792561
| 5,067,750
| 30.911537
|
A
|
2011-04-21
| 35
| 35.336197
| 34.892704
| 35.293278
| 4,284,171
| 31.3564
|
A
|
2011-04-25
| 35.114449
| 35.178825
| 34.313305
| 34.46352
| 4,669,040
| 30.619207
|
A
|
2011-04-26
| 34.642345
| 35.937054
| 34.635193
| 35.336197
| 6,710,400
| 31.394531
|
A
|
2011-04-27
| 35.379112
| 35.844063
| 35.207439
| 35.786839
| 3,805,076
| 31.79491
|
A
|
2011-04-28
| 35.650928
| 36.151646
| 35.515022
| 35.994278
| 3,151,511
| 31.979206
|
A
|
2011-04-29
| 35.979973
| 36.251789
| 35.643776
| 35.701
| 3,312,561
| 31.71863
|
A
|
2011-05-02
| 35.944206
| 36.309013
| 35.779686
| 36.080112
| 3,657,867
| 32.055462
|
A
|
2011-05-03
| 36.108727
| 36.251789
| 35.83691
| 36.194565
| 3,154,307
| 32.157166
|
A
|
2011-05-04
| 36.165951
| 36.273247
| 35.150215
| 35.407726
| 5,215,239
| 31.458084
|
A
|
2011-05-05
| 35.314735
| 35.729614
| 35.064377
| 35.171673
| 4,840,715
| 31.248367
|
A
|
2011-05-06
| 35.758224
| 36.144493
| 35.228897
| 35.572247
| 3,613,271
| 31.604254
|
A
|
2011-05-09
| 35.658085
| 35.786839
| 35.379112
| 35.679543
| 2,830,810
| 31.699589
|
A
|
2011-05-10
| 35.83691
| 36.294708
| 35.464951
| 36.244637
| 5,826,584
| 32.201649
|
A
|
2011-05-11
| 36.130184
| 36.230328
| 35.522175
| 35.786839
| 4,219,723
| 31.79491
|
A
|
2011-05-12
| 35.650928
| 36.187412
| 35.329041
| 36.001431
| 5,065,373
| 31.985563
|
A
|
2011-05-13
| 38.676682
| 39.577969
| 36.995708
| 37.610874
| 14,105,680
| 33.415485
|
A
|
2011-05-16
| 37.331902
| 37.911301
| 37.246067
| 37.424892
| 7,251,706
| 33.25024
|
A
|
2011-05-17
| 36.981403
| 37.131618
| 36.344776
| 36.602287
| 6,319,100
| 32.519386
|
A
|
2011-05-18
| 36.573677
| 37.081547
| 36.480686
| 37.002861
| 5,553,695
| 32.875282
|
A
|
2011-05-19
| 37.153076
| 37.181686
| 36.516453
| 36.595135
| 7,214,659
| 32.513035
|
A
|
2011-05-20
| 36.587982
| 36.630901
| 36.07296
| 36.266094
| 4,684,418
| 32.220695
|
A
|
2011-05-23
| 35.629471
| 35.629471
| 34.692417
| 35.121601
| 5,963,588
| 31.203871
|
A
|
2011-05-24
| 35.221745
| 35.221745
| 34.613735
| 34.828327
| 4,805,206
| 30.943306
|
A
|
2011-05-25
| 34.520744
| 35.278969
| 34.427753
| 35.064377
| 5,223,208
| 31.15304
|
A
|
2011-05-26
| 34.849785
| 35.479256
| 34.778255
| 35.329041
| 4,569,363
| 31.388161
|
A
|
2011-05-27
| 35.336197
| 35.586552
| 35.171673
| 35.479256
| 2,993,957
| 31.521631
|
A
|
2011-05-31
| 35.543633
| 35.786839
| 35.207439
| 35.67239
| 3,694,075
| 31.693226
|
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.