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
|
2013-01-03
| 30
| 30.143063
| 29.742489
| 30.064379
| 5,751,791
| 26.977879
|
A
|
2013-01-04
| 30.143063
| 30.722462
| 29.942776
| 30.658083
| 6,432,897
| 27.510643
|
A
|
2013-01-07
| 30.472103
| 30.615166
| 30.314735
| 30.436338
| 3,589,505
| 27.311653
|
A
|
2013-01-08
| 30.379112
| 30.600859
| 30.114449
| 30.193132
| 3,896,925
| 27.093416
|
A
|
2013-01-09
| 30.758226
| 31.080114
| 30.536482
| 31.008583
| 5,737,951
| 27.825151
|
A
|
2013-01-10
| 31.216022
| 31.559372
| 30.994278
| 31.237482
| 5,520,842
| 28.030552
|
A
|
2013-01-11
| 31.23033
| 31.466381
| 31.015738
| 31.065807
| 3,244,758
| 27.876501
|
A
|
2013-01-14
| 31.065807
| 31.144491
| 30.679543
| 31.144491
| 3,229,100
| 27.947105
|
A
|
2013-01-15
| 30.865522
| 31.030043
| 30.636623
| 30.929899
| 4,768,858
| 27.754551
|
A
|
2013-01-16
| 30.865522
| 30.929899
| 30.665236
| 30.793991
| 3,019,540
| 27.632587
|
A
|
2013-01-17
| 31.216022
| 31.781116
| 31.130186
| 31.380545
| 6,639,382
| 28.158926
|
A
|
2013-01-18
| 31.509298
| 31.587982
| 31.180258
| 31.58083
| 3,335,069
| 28.338654
|
A
|
2013-01-22
| 31.444921
| 31.938484
| 31.366238
| 31.93133
| 3,164,233
| 28.65317
|
A
|
2013-01-23
| 31.8598
| 31.917025
| 31.559372
| 31.688126
| 3,741,048
| 28.434927
|
A
|
2013-01-24
| 31.874105
| 32.331902
| 31.781116
| 31.945637
| 4,350,576
| 28.666004
|
A
|
2013-01-25
| 31.995708
| 32.58226
| 31.952789
| 32.396278
| 4,427,885
| 29.070381
|
A
|
2013-01-28
| 32.324749
| 32.496422
| 32.131618
| 32.317596
| 3,315,077
| 28.999779
|
A
|
2013-01-29
| 32.160229
| 32.174534
| 31.831186
| 31.93133
| 4,125,917
| 28.65317
|
A
|
2013-01-30
| 31.888412
| 32.110157
| 31.595137
| 31.759657
| 4,113,895
| 28.499121
|
A
|
2013-01-31
| 31.72389
| 32.095852
| 31.695278
| 32.031475
| 4,729,853
| 28.743031
|
A
|
2013-02-01
| 32.246067
| 32.660946
| 31.8598
| 32.396278
| 3,953,264
| 29.070381
|
A
|
2013-02-04
| 32.04578
| 32.167381
| 31.387697
| 31.659513
| 4,852,458
| 28.40925
|
A
|
2013-02-05
| 31.874105
| 32.231758
| 31.72389
| 32.188843
| 3,020,379
| 28.884239
|
A
|
2013-02-06
| 31.988556
| 32.28183
| 31.838341
| 32.25322
| 3,853,447
| 28.942013
|
A
|
2013-02-07
| 32.11731
| 32.231758
| 31.781116
| 32.195995
| 4,393,075
| 28.890657
|
A
|
2013-02-08
| 32.238914
| 32.439198
| 32.188843
| 32.246067
| 2,551,070
| 28.935595
|
A
|
2013-02-11
| 32.310444
| 32.317596
| 31.795422
| 31.902718
| 4,075,869
| 28.627495
|
A
|
2013-02-12
| 32.052933
| 32.153076
| 31.831186
| 31.917025
| 3,318,572
| 28.640329
|
A
|
2013-02-13
| 32.052933
| 32.360516
| 31.959944
| 32.010014
| 2,869,255
| 28.72377
|
A
|
2013-02-14
| 31.988556
| 32.031475
| 31.731045
| 31.888412
| 5,376,289
| 28.614655
|
A
|
2013-02-15
| 31.101574
| 31.645206
| 30.193132
| 30.221745
| 20,489,927
| 27.119089
|
A
|
2013-02-19
| 30.193132
| 30.844063
| 30.193132
| 30.765379
| 5,754,448
| 27.606918
|
A
|
2013-02-20
| 30.643778
| 30.65093
| 30.200287
| 30.214592
| 5,410,260
| 27.112673
|
A
|
2013-02-21
| 30.143063
| 30.143063
| 29.663805
| 29.778255
| 4,774,450
| 26.72113
|
A
|
2013-02-22
| 29.921316
| 30.092991
| 29.742489
| 29.899857
| 4,690,150
| 26.83025
|
A
|
2013-02-25
| 30.107296
| 30.200287
| 29.535049
| 29.535049
| 5,064,255
| 26.502895
|
A
|
2013-02-26
| 29.055794
| 29.535049
| 28.748213
| 29.306152
| 8,647,888
| 26.297501
|
A
|
2013-02-27
| 29.320457
| 29.971388
| 29.206009
| 29.849785
| 4,982,752
| 26.785316
|
A
|
2013-02-28
| 29.885551
| 30.085836
| 29.6495
| 29.670959
| 4,835,962
| 26.624853
|
A
|
2013-03-01
| 29.456366
| 30.028612
| 29.134478
| 29.992847
| 4,318,981
| 26.9137
|
A
|
2013-03-04
| 29.864092
| 30.171675
| 29.699572
| 30.064379
| 3,404,270
| 26.977879
|
A
|
2013-03-05
| 30.293276
| 30.894135
| 30.286123
| 30.51502
| 4,598,022
| 27.382259
|
A
|
2013-03-06
| 30.758226
| 31.130186
| 30.686695
| 30.929899
| 4,189,806
| 27.754551
|
A
|
2013-03-07
| 30.972818
| 31.101574
| 30.622318
| 30.937054
| 3,375,052
| 27.760963
|
A
|
2013-03-08
| 31.115879
| 31.130186
| 30.772532
| 30.779684
| 4,552,307
| 27.619747
|
A
|
2013-03-11
| 30.751074
| 30.765379
| 29.849785
| 30.622318
| 7,650,835
| 27.47854
|
A
|
2013-03-12
| 30.615166
| 30.758226
| 30.464951
| 30.486408
| 5,267,245
| 27.35659
|
A
|
2013-03-13
| 30.443491
| 30.793991
| 30.329041
| 30.758226
| 3,133,058
| 27.600496
|
A
|
2013-03-14
| 30.779684
| 31.030043
| 30.758226
| 30.987123
| 3,970,180
| 27.805902
|
A
|
2013-03-15
| 30.829758
| 30.915594
| 30.672388
| 30.765379
| 3,606,281
| 27.606918
|
A
|
2013-03-18
| 30.37196
| 30.543634
| 30.171675
| 30.436338
| 2,582,945
| 27.311653
|
A
|
2013-03-19
| 30.529327
| 30.629471
| 29.749641
| 30.042917
| 8,732,607
| 26.95862
|
A
|
2013-03-20
| 30.221745
| 30.608011
| 30.200287
| 30.543634
| 4,530,079
| 27.407938
|
A
|
2013-03-21
| 30.364807
| 30.586552
| 29.778255
| 29.792561
| 6,163,922
| 26.733971
|
A
|
2013-03-22
| 29.892704
| 29.892704
| 29.263233
| 29.506437
| 7,615,465
| 26.477221
|
A
|
2013-03-25
| 29.678112
| 29.792561
| 29.177397
| 29.420601
| 3,911,045
| 26.4002
|
A
|
2013-03-26
| 29.613733
| 29.914164
| 29.556509
| 29.914164
| 3,511,496
| 26.843092
|
A
|
2013-03-27
| 29.613733
| 30.178827
| 29.477825
| 30.107296
| 4,711,120
| 27.016394
|
A
|
2013-03-28
| 30.100143
| 30.100143
| 29.685265
| 30.02146
| 3,002,904
| 27.016392
|
A
|
2013-04-01
| 29.921316
| 30.028612
| 29.177397
| 29.277538
| 3,552,178
| 26.346933
|
A
|
2013-04-02
| 29.413448
| 29.585121
| 29.034334
| 29.084406
| 3,291,451
| 26.17314
|
A
|
2013-04-03
| 29.062946
| 29.320457
| 28.841202
| 28.984262
| 7,380,042
| 26.083017
|
A
|
2013-04-04
| 28.998569
| 29.663805
| 28.998569
| 29.620888
| 5,478,343
| 26.655922
|
A
|
2013-04-05
| 29.134478
| 29.935621
| 29.091558
| 29.713877
| 6,932,542
| 26.739599
|
A
|
2013-04-08
| 29.642345
| 29.856937
| 29.449213
| 29.799713
| 3,348,629
| 26.816845
|
A
|
2013-04-09
| 29.849785
| 30.135908
| 29.706724
| 29.792561
| 2,319,981
| 26.810406
|
A
|
2013-04-10
| 29.849785
| 30.307583
| 29.806868
| 30.228897
| 3,032,681
| 27.203064
|
A
|
2013-04-11
| 30.293276
| 31.423462
| 30.278971
| 31.37339
| 7,865,707
| 28.232992
|
A
|
2013-04-12
| 31.144491
| 32.038628
| 31.065807
| 32.010014
| 8,504,034
| 28.805902
|
A
|
2013-04-15
| 31.831186
| 31.8598
| 30.722462
| 30.786839
| 10,833,941
| 27.705154
|
A
|
2013-04-16
| 31.087269
| 31.294706
| 30.643778
| 31.037195
| 6,298,270
| 27.930456
|
A
|
2013-04-17
| 30.815451
| 30.83691
| 29.992847
| 30.178827
| 6,281,214
| 27.158005
|
A
|
2013-04-18
| 29.878399
| 30.221745
| 29.670959
| 29.921316
| 5,559,706
| 26.926275
|
A
|
2013-04-19
| 29.964235
| 30.200287
| 29.792561
| 30.042917
| 4,297,592
| 27.035706
|
A
|
2013-04-22
| 30.064379
| 30.221745
| 29.570814
| 29.935621
| 3,272,019
| 26.939144
|
A
|
2013-04-23
| 30.193132
| 30.643778
| 30.135908
| 30.479256
| 4,924,455
| 27.428366
|
A
|
2013-04-24
| 30.55794
| 30.786839
| 30.307583
| 30.65093
| 4,222,799
| 27.582853
|
A
|
2013-04-25
| 30.793991
| 30.937054
| 30.51502
| 30.565092
| 2,963,620
| 27.505606
|
A
|
2013-04-26
| 30.357655
| 30.450644
| 29.105865
| 29.542204
| 7,383,397
| 26.585112
|
A
|
2013-04-29
| 29.785408
| 29.81402
| 29.363377
| 29.656652
| 3,552,178
| 26.688103
|
A
|
2013-04-30
| 29.470673
| 29.799713
| 29.291845
| 29.642345
| 4,825,057
| 26.675226
|
A
|
2013-05-01
| 29.62804
| 29.856937
| 29.513592
| 29.549356
| 3,811,367
| 26.591543
|
A
|
2013-05-02
| 29.678112
| 29.842632
| 29.499285
| 29.670959
| 4,805,905
| 26.70097
|
A
|
2013-05-03
| 29.992847
| 30.436338
| 29.713877
| 29.721029
| 6,626,660
| 26.746037
|
A
|
2013-05-06
| 29.642345
| 30.128756
| 29.606581
| 30.042917
| 3,941,521
| 27.035706
|
A
|
2013-05-07
| 30.171675
| 30.336195
| 29.971388
| 30.329041
| 4,926,692
| 27.293184
|
A
|
2013-05-08
| 30.329041
| 30.722462
| 30.257511
| 30.715307
| 2,963,480
| 27.640785
|
A
|
2013-05-09
| 30.736767
| 30.901287
| 30.493563
| 30.872675
| 4,415,863
| 27.782408
|
A
|
2013-05-10
| 30.844063
| 31.366238
| 30.786839
| 31.20887
| 6,517,616
| 28.084951
|
A
|
2013-05-13
| 31.065807
| 31.158798
| 30.55794
| 30.786839
| 5,951,845
| 27.705154
|
A
|
2013-05-14
| 30.743919
| 31.516453
| 30.672388
| 31.452074
| 8,503,615
| 28.303808
|
A
|
2013-05-15
| 32.11731
| 33.25465
| 32.110157
| 32.675251
| 14,384,022
| 29.404543
|
A
|
2013-05-16
| 32.496422
| 32.7897
| 32.167381
| 32.181686
| 6,837,618
| 28.96039
|
A
|
2013-05-17
| 32.203148
| 32.782547
| 32.181686
| 32.589413
| 4,540,564
| 29.327295
|
A
|
2013-05-20
| 32.532188
| 33.941345
| 32.467812
| 33.147354
| 7,966,363
| 29.829399
|
A
|
2013-05-21
| 33.11874
| 33.590843
| 33.054363
| 33.440628
| 5,620,939
| 30.093306
|
A
|
2013-05-22
| 33.41917
| 33.95565
| 32.95422
| 33.075825
| 7,579,117
| 29.76503
|
A
|
2013-05-23
| 32.689556
| 32.854076
| 32.331902
| 32.71817
| 5,280,945
| 29.443165
|
A
|
2013-05-24
| 32.44635
| 32.682404
| 32.367668
| 32.610874
| 3,111,109
| 29.346622
|
A
|
2013-05-28
| 32.968525
| 33.576538
| 32.968525
| 33.211731
| 6,701,872
| 29.887331
|
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.