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
|
2012-08-08
| 28.819742
| 29.14163
| 28.690987
| 29.084406
| 2,704,571
| 25.967207
|
A
|
2012-08-09
| 29.012877
| 29.306152
| 28.927038
| 29.184549
| 3,063,298
| 26.05662
|
A
|
2012-08-10
| 28.919886
| 29.005722
| 28.490702
| 28.991417
| 2,739,521
| 25.884172
|
A
|
2012-08-13
| 28.805435
| 29.11302
| 28.719599
| 28.884121
| 2,601,398
| 25.788389
|
A
|
2012-08-14
| 29.055794
| 29.291845
| 28.79113
| 28.962805
| 2,788,171
| 25.858639
|
A
|
2012-08-15
| 28.848354
| 29.220316
| 28.469242
| 28.95565
| 3,967,943
| 25.852257
|
A
|
2012-08-16
| 26.824034
| 27.303289
| 26.294706
| 26.573677
| 17,888,948
| 23.725574
|
A
|
2012-08-17
| 26.630901
| 26.67382
| 26.330473
| 26.623749
| 7,518,025
| 23.770279
|
A
|
2012-08-20
| 26.480686
| 26.595137
| 26.144491
| 26.237482
| 5,554,254
| 23.425411
|
A
|
2012-08-21
| 26.39485
| 26.616594
| 26.223175
| 26.559372
| 7,515,508
| 23.712797
|
A
|
2012-08-22
| 26.502146
| 26.809729
| 26.316166
| 26.795422
| 6,128,273
| 23.92355
|
A
|
2012-08-23
| 26.630901
| 26.866953
| 26.516453
| 26.802574
| 6,280,096
| 23.929937
|
A
|
2012-08-24
| 26.652361
| 27.188841
| 26.609442
| 27.074392
| 4,022,465
| 24.172615
|
A
|
2012-08-27
| 27.052933
| 27.052933
| 26.67382
| 26.781116
| 4,275,224
| 23.910774
|
A
|
2012-08-28
| 26.738197
| 26.795422
| 26.39485
| 26.430614
| 6,934,919
| 23.597853
|
A
|
2012-08-29
| 26.516453
| 26.688126
| 26.416309
| 26.58083
| 7,025,509
| 23.731955
|
A
|
2012-08-30
| 26.437769
| 26.630901
| 26.402002
| 26.494993
| 3,380,224
| 23.655325
|
A
|
2012-08-31
| 26.702433
| 26.824034
| 26.366238
| 26.58083
| 3,210,367
| 23.731955
|
A
|
2012-09-04
| 26.444921
| 26.802574
| 26.258942
| 26.502146
| 5,382,300
| 23.661707
|
A
|
2012-09-05
| 26.509298
| 26.609442
| 26.194565
| 26.280401
| 5,695,033
| 23.463718
|
A
|
2012-09-06
| 26.545065
| 26.852648
| 26.258942
| 26.809729
| 6,688,591
| 23.936323
|
A
|
2012-09-07
| 26.809729
| 27.596567
| 26.659513
| 27.482117
| 5,579,837
| 24.536648
|
A
|
2012-09-10
| 27.410587
| 27.703863
| 27.2103
| 27.367668
| 4,021,627
| 24.434462
|
A
|
2012-09-11
| 27.353361
| 27.381973
| 27.060085
| 27.060085
| 4,093,903
| 24.159847
|
A
|
2012-09-12
| 27.124464
| 27.339056
| 26.816881
| 26.816881
| 6,568,922
| 23.942715
|
A
|
2012-09-13
| 26.795422
| 27.525036
| 26.595137
| 27.453505
| 7,529,908
| 24.511095
|
A
|
2012-09-14
| 27.496424
| 28.712446
| 27.467812
| 28.41917
| 9,415,670
| 25.37327
|
A
|
2012-09-17
| 28.226036
| 28.483547
| 28.06867
| 28.347639
| 5,097,807
| 25.309406
|
A
|
2012-09-18
| 28.297567
| 28.512159
| 28.218884
| 28.290415
| 5,024,272
| 25.258312
|
A
|
2012-09-19
| 28.27611
| 28.619455
| 28.154507
| 28.526466
| 4,122,422
| 25.469057
|
A
|
2012-09-20
| 28.290415
| 28.433475
| 27.732475
| 28.061516
| 6,211,733
| 25.053947
|
A
|
2012-09-21
| 28.27611
| 28.483547
| 27.896996
| 27.896996
| 4,927,950
| 24.907059
|
A
|
2012-09-24
| 27.804007
| 27.896996
| 27.446352
| 27.675249
| 2,860,168
| 24.70908
|
A
|
2012-09-25
| 27.796852
| 27.846924
| 27.403433
| 27.410587
| 4,954,093
| 24.472786
|
A
|
2012-09-26
| 27.525036
| 27.525036
| 27.095852
| 27.374821
| 5,228,520
| 24.440849
|
A
|
2012-09-27
| 27.532188
| 27.775393
| 27.353361
| 27.596567
| 4,773,751
| 24.638828
|
A
|
2012-09-28
| 27.525036
| 27.625179
| 27.038628
| 27.503576
| 6,803,367
| 24.619617
|
A
|
2012-10-01
| 27.539343
| 28.268955
| 27.453505
| 27.796852
| 5,903,614
| 24.882141
|
A
|
2012-10-02
| 27.95422
| 28.175966
| 27.567953
| 27.804007
| 4,474,019
| 24.88855
|
A
|
2012-10-03
| 27.896996
| 28.111588
| 27.625179
| 27.88269
| 3,500,173
| 24.958994
|
A
|
2012-10-04
| 28.054363
| 28.354794
| 27.804007
| 28.040056
| 7,781,967
| 25.099844
|
A
|
2012-10-05
| 28.218884
| 28.311874
| 27.689556
| 27.796852
| 3,912,163
| 24.882141
|
A
|
2012-10-08
| 27.60372
| 27.832619
| 27.539343
| 27.653791
| 3,770,406
| 24.754087
|
A
|
2012-10-09
| 27.653791
| 27.982834
| 27.274677
| 27.288984
| 4,252,017
| 24.42753
|
A
|
2012-10-10
| 27.310444
| 27.353361
| 26.623749
| 26.759657
| 4,210,357
| 23.953709
|
A
|
2012-10-11
| 27.017166
| 27.310444
| 26.917025
| 26.917025
| 4,202,528
| 24.094572
|
A
|
2012-10-12
| 26.959944
| 27.024321
| 26.552217
| 26.623749
| 3,731,681
| 23.832056
|
A
|
2012-10-15
| 26.695278
| 26.93133
| 26.459227
| 26.595137
| 3,697,710
| 23.80644
|
A
|
2012-10-16
| 26.802574
| 27.167381
| 26.788269
| 27.11731
| 3,280,407
| 24.273863
|
A
|
2012-10-17
| 27.174536
| 27.360516
| 26.967096
| 27.224607
| 5,400,334
| 24.369902
|
A
|
2012-10-18
| 26.888412
| 26.895565
| 26.072962
| 26.20887
| 9,045,340
| 23.46068
|
A
|
2012-10-19
| 26.087269
| 26.094421
| 25.493563
| 25.572247
| 5,577,041
| 22.890808
|
A
|
2012-10-22
| 25.507868
| 25.822603
| 25.414879
| 25.751074
| 3,406,786
| 23.05088
|
A
|
2012-10-23
| 25.307583
| 25.55794
| 25.307583
| 25.400572
| 4,611,303
| 22.737135
|
A
|
2012-10-24
| 25.493563
| 25.729614
| 25.3505
| 25.643778
| 5,719,498
| 22.95484
|
A
|
2012-10-25
| 25.88698
| 25.908442
| 25.572247
| 25.829758
| 4,598,022
| 23.121315
|
A
|
2012-10-26
| 25.872675
| 25.965666
| 25.536482
| 25.708155
| 5,215,239
| 23.012465
|
A
|
2012-10-31
| 25.751074
| 26.001431
| 25.65093
| 25.743919
| 4,775,987
| 23.044476
|
A
|
2012-11-01
| 25.779684
| 26.573677
| 25.715307
| 26.53791
| 4,462,975
| 23.755215
|
A
|
2012-11-02
| 26.731045
| 26.731045
| 26.273247
| 26.466381
| 4,685,537
| 23.691187
|
A
|
2012-11-05
| 26.466381
| 26.974249
| 26.359083
| 26.902718
| 3,789,419
| 24.08177
|
A
|
2012-11-06
| 26.917025
| 27.525036
| 26.8598
| 27.381973
| 5,208,389
| 24.510777
|
A
|
2012-11-07
| 27.024321
| 27.124464
| 26.638054
| 26.88126
| 4,515,260
| 24.062557
|
A
|
2012-11-08
| 26.88126
| 26.93133
| 26.351931
| 26.380545
| 4,281,655
| 23.614349
|
A
|
2012-11-09
| 26.201717
| 26.573677
| 26.151646
| 26.402002
| 5,475,127
| 23.633556
|
A
|
2012-11-12
| 26.509298
| 26.573677
| 26.287554
| 26.337626
| 2,898,613
| 23.575926
|
A
|
2012-11-13
| 26.223175
| 26.359083
| 25.958511
| 25.987123
| 4,949,759
| 23.26218
|
A
|
2012-11-14
| 26.051502
| 26.287554
| 25.822603
| 25.851215
| 4,431,101
| 23.140522
|
A
|
2012-11-15
| 25.851215
| 26.20887
| 25.529327
| 25.572247
| 7,306,088
| 22.890808
|
A
|
2012-11-16
| 25.600859
| 25.643778
| 25.357655
| 25.615166
| 9,231,134
| 22.929224
|
A
|
2012-11-19
| 26.473534
| 27.167381
| 26.473534
| 26.831186
| 7,159,438
| 24.017746
|
A
|
2012-11-20
| 25.708155
| 26.409157
| 25.608011
| 25.951359
| 14,707,939
| 23.230165
|
A
|
2012-11-21
| 25.979971
| 26.087269
| 25.493563
| 25.636623
| 5,597,452
| 22.948433
|
A
|
2012-11-23
| 25.865522
| 26.402002
| 25.758226
| 26.380545
| 3,140,327
| 23.614349
|
A
|
2012-11-26
| 26.244635
| 26.802574
| 26.173103
| 26.802574
| 4,589,634
| 23.992125
|
A
|
2012-11-27
| 26.72389
| 26.93133
| 26.452074
| 26.709585
| 4,802,689
| 23.908888
|
A
|
2012-11-28
| 26.552217
| 27.195993
| 26.416309
| 27.160229
| 4,828,692
| 24.312281
|
A
|
2012-11-29
| 27.246065
| 27.596567
| 27.188841
| 27.424892
| 5,551,178
| 24.549191
|
A
|
2012-11-30
| 27.446352
| 27.525036
| 27.174536
| 27.389128
| 3,363,868
| 24.517172
|
A
|
2012-12-03
| 27.610872
| 27.825464
| 27.095852
| 27.124464
| 3,794,871
| 24.280264
|
A
|
2012-12-04
| 27.145924
| 27.339056
| 26.959944
| 27.274677
| 3,059,383
| 24.414726
|
A
|
2012-12-05
| 27.281832
| 27.861231
| 27.246065
| 27.653791
| 5,490,645
| 24.754087
|
A
|
2012-12-06
| 27.567953
| 27.718168
| 27.267525
| 27.410587
| 4,989,043
| 24.536385
|
A
|
2012-12-07
| 27.539343
| 27.546495
| 27.024321
| 27.04578
| 4,650,307
| 24.209827
|
A
|
2012-12-10
| 27.038628
| 27.646639
| 26.974249
| 27.58226
| 4,262,222
| 24.690063
|
A
|
2012-12-11
| 27.718168
| 28.569386
| 27.703863
| 28.397711
| 6,233,822
| 25.419998
|
A
|
2012-12-12
| 28.469242
| 29.213161
| 28.397711
| 28.97711
| 8,645,931
| 25.938646
|
A
|
2012-12-13
| 28.891273
| 28.912731
| 28.354794
| 28.469242
| 4,854,835
| 25.484035
|
A
|
2012-12-14
| 28.412018
| 28.805435
| 28.397711
| 28.505007
| 3,679,396
| 25.516047
|
A
|
2012-12-17
| 28.597998
| 29.177397
| 28.447783
| 29.14163
| 4,829,531
| 26.085918
|
A
|
2012-12-18
| 29.155937
| 29.856937
| 29.077253
| 29.606581
| 6,499,022
| 26.502108
|
A
|
2012-12-19
| 29.670959
| 29.685265
| 29.027182
| 29.034334
| 6,632,531
| 25.989862
|
A
|
2012-12-20
| 29.027182
| 29.606581
| 28.912731
| 29.585121
| 5,324,563
| 26.482904
|
A
|
2012-12-21
| 29.098713
| 29.363377
| 28.369099
| 29.363377
| 6,592,688
| 26.28441
|
A
|
2012-12-24
| 29.248926
| 29.449213
| 29.170242
| 29.377682
| 1,560,028
| 26.297211
|
A
|
2012-12-26
| 29.406296
| 29.492132
| 29.16309
| 29.248926
| 3,578,321
| 26.181963
|
A
|
2012-12-27
| 29.198856
| 29.248926
| 28.619455
| 29.070101
| 2,823,680
| 26.085682
|
A
|
2012-12-28
| 28.76967
| 28.891273
| 28.469242
| 28.490702
| 3,250,490
| 25.565758
|
A
|
2012-12-31
| 28.390558
| 29.306152
| 28.354794
| 29.284693
| 4,707,905
| 26.278244
|
A
|
2013-01-02
| 30.16452
| 30.16452
| 29.434908
| 29.957083
| 8,790,205
| 26.881599
|
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.