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
|
2011-10-21
| 24.520744
| 25.3505
| 24.470673
| 25.228897
| 6,025,660
| 22.41468
|
A
|
2011-10-24
| 25.457796
| 26.988556
| 25.3505
| 26.852648
| 8,540,801
| 23.8573
|
A
|
2011-10-25
| 26.430614
| 26.745352
| 25.622318
| 25.701
| 7,371,095
| 22.834118
|
A
|
2011-10-26
| 25.736767
| 25.793991
| 24.914164
| 25.600859
| 8,705,206
| 22.745148
|
A
|
2011-10-27
| 27.038628
| 28.898426
| 26.509298
| 28.612303
| 12,472,816
| 25.420666
|
A
|
2011-10-28
| 28.497854
| 29.363377
| 28.397711
| 29.248926
| 8,831,725
| 25.98628
|
A
|
2011-10-31
| 28.505007
| 28.590843
| 26.516453
| 26.516453
| 10,448,512
| 23.558609
|
A
|
2011-11-01
| 25.207439
| 25.793991
| 24.792561
| 25.243204
| 10,616,692
| 22.427395
|
A
|
2011-11-02
| 25.622318
| 26.144491
| 25.393419
| 25.865522
| 5,647,361
| 22.980289
|
A
|
2011-11-03
| 26.330473
| 26.788269
| 25.779684
| 26.559372
| 6,497,485
| 23.596733
|
A
|
2011-11-04
| 26.158798
| 26.509298
| 25.622318
| 26.402002
| 4,422,713
| 23.456926
|
A
|
2011-11-07
| 26.323318
| 27.074392
| 26.072962
| 26.995708
| 5,491,064
| 23.984407
|
A
|
2011-11-08
| 27.195993
| 27.74678
| 26.8598
| 27.718168
| 5,024,692
| 24.626274
|
A
|
2011-11-09
| 26.759657
| 26.924177
| 25.529327
| 25.801144
| 9,209,744
| 22.923094
|
A
|
2011-11-10
| 26.39485
| 26.816881
| 26.02289
| 26.366238
| 5,333,650
| 23.425152
|
A
|
2011-11-11
| 26.895565
| 27.324751
| 26.616594
| 26.795422
| 5,475,267
| 23.806458
|
A
|
2011-11-14
| 26.559372
| 27.04578
| 26.466381
| 26.8598
| 3,645,984
| 23.863657
|
A
|
2011-11-15
| 27.153076
| 27.589413
| 26.616594
| 27.360516
| 5,856,641
| 24.308519
|
A
|
2011-11-16
| 26.709585
| 28.175966
| 26.602289
| 27.596567
| 11,574,182
| 24.518238
|
A
|
2011-11-17
| 27.424892
| 27.58226
| 26.39485
| 26.616594
| 6,292,118
| 23.647579
|
A
|
2011-11-18
| 26.824034
| 26.824034
| 26.18741
| 26.330473
| 5,323,444
| 23.393375
|
A
|
2011-11-21
| 25.615166
| 25.743919
| 24.949928
| 25.600859
| 5,598,850
| 22.745148
|
A
|
2011-11-22
| 25.479256
| 25.83691
| 25.064379
| 25.450644
| 3,709,313
| 22.611691
|
A
|
2011-11-23
| 25.042917
| 25.121601
| 24.034334
| 24.034334
| 5,950,447
| 21.353367
|
A
|
2011-11-25
| 23.905579
| 24.592276
| 23.762518
| 24.198856
| 3,196,247
| 21.499533
|
A
|
2011-11-28
| 25.128756
| 25.665236
| 24.83548
| 25.150215
| 4,303,044
| 22.344772
|
A
|
2011-11-29
| 25.300428
| 25.493563
| 24.928469
| 25.050072
| 3,942,640
| 22.255802
|
A
|
2011-11-30
| 26.165951
| 26.959944
| 26.130186
| 26.824034
| 4,678,687
| 23.831884
|
A
|
2011-12-01
| 26.680973
| 27.453505
| 26.502146
| 27.052933
| 4,444,522
| 24.035242
|
A
|
2011-12-02
| 27.460657
| 27.596567
| 26.23033
| 26.294706
| 4,885,311
| 23.361593
|
A
|
2011-12-05
| 26.845493
| 27.095852
| 26.301861
| 26.509298
| 4,575,235
| 23.552252
|
A
|
2011-12-06
| 26.559372
| 26.716738
| 26.094421
| 26.452074
| 3,471,793
| 23.501413
|
A
|
2011-12-07
| 26.23033
| 26.466381
| 25.472103
| 26.223175
| 4,219,024
| 23.298048
|
A
|
2011-12-08
| 25.915594
| 26.030043
| 24.549356
| 24.620888
| 6,042,995
| 21.874487
|
A
|
2011-12-09
| 24.928469
| 25.379112
| 24.642345
| 25.271816
| 3,554,415
| 22.452812
|
A
|
2011-12-12
| 24.899857
| 24.97854
| 23.848354
| 24.127325
| 5,470,234
| 21.43598
|
A
|
2011-12-13
| 24.363377
| 24.606581
| 23.583691
| 23.712446
| 4,265,997
| 21.067381
|
A
|
2011-12-14
| 23.60515
| 23.927038
| 23.254648
| 23.555079
| 4,577,751
| 20.927574
|
A
|
2011-12-15
| 23.984262
| 24.16309
| 23.741058
| 23.927038
| 4,477,375
| 21.258039
|
A
|
2011-12-16
| 24.127325
| 24.492132
| 23.79113
| 23.934193
| 4,365,674
| 21.264395
|
A
|
2011-12-19
| 24.055794
| 24.284693
| 23.705294
| 23.76967
| 4,984,289
| 21.118217
|
A
|
2011-12-20
| 24.313305
| 24.878399
| 24.284693
| 24.735336
| 5,132,897
| 21.976173
|
A
|
2011-12-21
| 24.62804
| 24.785408
| 24.213161
| 24.577969
| 3,751,253
| 21.836355
|
A
|
2011-12-22
| 24.256081
| 25.064379
| 24.256081
| 24.921316
| 2,636,488
| 22.141403
|
A
|
2011-12-23
| 24.921316
| 25.307583
| 24.81402
| 25.293276
| 1,936,929
| 22.471872
|
A
|
2011-12-27
| 25.171675
| 25.443491
| 25.150215
| 25.214592
| 1,954,823
| 22.401968
|
A
|
2011-12-28
| 25.214592
| 25.286123
| 24.334764
| 24.399141
| 2,566,588
| 21.677485
|
A
|
2011-12-29
| 24.420601
| 25.128756
| 24.341917
| 25.078684
| 2,669,201
| 22.281225
|
A
|
2011-12-30
| 24.985695
| 25.400572
| 24.907009
| 24.985695
| 1,930,918
| 22.198603
|
A
|
2012-01-03
| 25.636623
| 26.459227
| 25.565092
| 26.094421
| 4,156,394
| 23.183659
|
A
|
2012-01-04
| 25.85837
| 26.008583
| 25.457796
| 25.88698
| 4,651,845
| 22.999342
|
A
|
2012-01-05
| 25.665236
| 26.695278
| 25.550787
| 26.466381
| 6,842,651
| 23.514126
|
A
|
2012-01-06
| 26.530758
| 26.866953
| 26.330473
| 26.752504
| 4,711,400
| 23.76833
|
A
|
2012-01-09
| 26.90987
| 27.482117
| 26.802574
| 27.453505
| 4,429,563
| 24.391138
|
A
|
2012-01-10
| 27.76824
| 28.197426
| 27.618027
| 27.968527
| 4,459,620
| 24.848713
|
A
|
2012-01-11
| 27.811159
| 28.111588
| 27.560801
| 27.839771
| 3,932,574
| 24.73432
|
A
|
2012-01-12
| 27.997139
| 28.311874
| 27.439199
| 28.268955
| 3,973,396
| 25.115627
|
A
|
2012-01-13
| 27.939915
| 28.047211
| 27.539343
| 27.939915
| 5,058,383
| 24.823294
|
A
|
2012-01-17
| 28.440628
| 28.891273
| 28.397711
| 28.60515
| 5,812,884
| 25.414316
|
A
|
2012-01-18
| 28.612303
| 29.563662
| 28.505007
| 29.520744
| 4,432,778
| 26.227777
|
A
|
2012-01-19
| 29.592276
| 30.264664
| 29.406296
| 29.935621
| 4,322,336
| 26.596382
|
A
|
2012-01-20
| 29.878399
| 29.971388
| 29.098713
| 29.327612
| 5,461,287
| 26.056192
|
A
|
2012-01-23
| 29.241774
| 29.477825
| 28.991417
| 29.327612
| 4,743,554
| 26.056192
|
A
|
2012-01-24
| 29.270386
| 30.751074
| 29.184549
| 30.472103
| 7,632,661
| 27.073013
|
A
|
2012-01-25
| 30.665236
| 31.623749
| 30.257511
| 31.509298
| 6,512,723
| 27.994514
|
A
|
2012-01-26
| 31.666668
| 32.081547
| 30.386267
| 30.51502
| 8,088,409
| 27.111145
|
A
|
2012-01-27
| 30.314735
| 30.722462
| 30.236052
| 30.529327
| 3,394,344
| 27.123859
|
A
|
2012-01-30
| 29.992847
| 30.894135
| 29.842632
| 30.872675
| 4,085,935
| 27.428911
|
A
|
2012-01-31
| 30.994278
| 31.144491
| 30.264664
| 30.379112
| 4,697,979
| 26.9904
|
A
|
2012-02-01
| 30.815451
| 31.773964
| 30.736767
| 31.609442
| 5,801,700
| 28.08349
|
A
|
2012-02-02
| 31.623749
| 31.831186
| 31.23033
| 31.273247
| 3,112,787
| 27.784798
|
A
|
2012-02-03
| 31.759657
| 32.403435
| 31.623749
| 32.389126
| 4,875,106
| 28.776196
|
A
|
2012-02-06
| 32.002861
| 32.131618
| 31.695278
| 31.945637
| 4,172,611
| 28.382181
|
A
|
2012-02-07
| 32.017166
| 32.103004
| 31.630901
| 31.902718
| 3,561,265
| 28.344044
|
A
|
2012-02-08
| 31.974249
| 32.224606
| 31.766809
| 32.167381
| 3,033,101
| 28.579195
|
A
|
2012-02-09
| 32.188843
| 32.439198
| 31.688126
| 32.25322
| 3,132,918
| 28.655455
|
A
|
2012-02-10
| 31.645206
| 31.666668
| 31.123034
| 31.573677
| 3,698,828
| 28.05171
|
A
|
2012-02-13
| 31.967096
| 31.974249
| 31.130186
| 31.359083
| 4,791,645
| 27.861053
|
A
|
2012-02-14
| 31.287554
| 31.652361
| 31.001431
| 31.316166
| 3,659,405
| 27.822927
|
A
|
2012-02-15
| 31.831186
| 31.831186
| 31.065807
| 31.216022
| 3,490,526
| 27.733952
|
A
|
2012-02-16
| 30.758226
| 31.437769
| 29.871244
| 31.351931
| 9,901,754
| 27.854708
|
A
|
2012-02-17
| 31.502146
| 31.573677
| 30.743919
| 30.85837
| 5,687,344
| 27.416201
|
A
|
2012-02-21
| 30.951359
| 31.030043
| 30.343348
| 30.479256
| 3,963,889
| 27.079372
|
A
|
2012-02-22
| 30.436338
| 30.965666
| 30.286123
| 30.55794
| 3,457,254
| 27.149275
|
A
|
2012-02-23
| 30.565092
| 31.216022
| 30.400572
| 31.051502
| 3,357,017
| 27.587793
|
A
|
2012-02-24
| 31.137339
| 31.466381
| 30.736767
| 30.772532
| 4,104,528
| 27.339931
|
A
|
2012-02-27
| 30.550787
| 31.173103
| 30.364807
| 31.008583
| 2,871,352
| 27.54965
|
A
|
2012-02-28
| 31.115879
| 31.266094
| 30.894135
| 31.20887
| 2,960,545
| 27.727592
|
A
|
2012-02-29
| 31.330473
| 31.680973
| 31.030043
| 31.201717
| 4,183,655
| 27.721243
|
A
|
2012-03-01
| 31.287554
| 31.67382
| 31.115879
| 31.587982
| 3,324,863
| 28.064426
|
A
|
2012-03-02
| 31.595137
| 31.759657
| 31.072962
| 31.273247
| 2,975,783
| 27.784798
|
A
|
2012-03-05
| 31.18741
| 31.266094
| 30.436338
| 30.600859
| 4,990,860
| 27.187416
|
A
|
2012-03-06
| 30.250359
| 30.422031
| 29.964235
| 30.243204
| 5,251,587
| 26.869638
|
A
|
2012-03-07
| 30.379112
| 31.237482
| 30.278971
| 31.087269
| 4,884,612
| 27.61957
|
A
|
2012-03-08
| 31.402002
| 31.917025
| 30.872675
| 31.67382
| 5,349,028
| 28.140692
|
A
|
2012-03-09
| 31.645206
| 32.238914
| 31.645206
| 31.866953
| 4,278,579
| 28.312271
|
A
|
2012-03-12
| 31.788269
| 31.945637
| 31.030043
| 31.201717
| 3,690,580
| 27.721243
|
A
|
2012-03-13
| 31.444921
| 32.310444
| 31.301861
| 32.267525
| 3,270,901
| 28.668163
|
A
|
2012-03-14
| 32.288982
| 32.353363
| 31.945637
| 32.167381
| 3,831,499
| 28.579195
|
A
|
2012-03-15
| 32.260372
| 32.846924
| 32.081547
| 32.804005
| 2,972,148
| 29.144804
|
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.