symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-09 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
⌀ |
|---|---|---|---|---|---|---|---|
ZZZ
|
2025-08-29
| 30.16
| 30.16
| 29.700001
| 29.7041
| 427
| 29.68746
|
ZZZ
|
2025-09-02
| 29.68
| 29.710501
| 29.625
| 29.710501
| 610
| 29.693857
|
ZZZ
|
2025-09-03
| 30.389999
| 30.389999
| 29.815001
| 29.9084
| 1,170
| 29.891645
|
ZZZ
|
2025-09-04
| 29.82
| 29.93
| 29.82
| 29.9216
| 4,299
| 29.904839
|
ZZZ
|
2025-09-05
| 29.83
| 29.9645
| 29.83
| 29.9645
| 408
| 29.947716
|
ZZZ
|
2025-09-08
| 29.959999
| 30.054501
| 29.959999
| 30.054501
| 452
| 30.037664
|
ZZZ
|
2025-09-09
| 30.75
| 30.75
| 30.045
| 30.0816
| 933
| 30.064749
|
ZZZ
|
2025-09-10
| 27.1
| 30.33
| 27.1
| 30.2761
| 1,496
| 30.25914
|
ZZZ
|
2025-09-11
| 30.49
| 30.549999
| 30.489901
| 30.5385
| 3,206
| 30.521393
|
ZZZ
|
2025-09-12
| 30.639999
| 30.673901
| 30.639999
| 30.673901
| 321
| 30.656717
|
ZZZ
|
2025-09-15
| 30.668301
| 30.668301
| 30.668301
| 30.668301
| 339
| 30.651121
|
ZZZ
|
2025-09-16
| 30.639999
| 30.750601
| 30.639999
| 30.750601
| 1,490
| 30.733376
|
ZZZ
|
2025-09-17
| 30.700001
| 30.700001
| 30.620001
| 30.625
| 2,240
| 30.607845
|
ZZZ
|
2025-09-18
| 29.77
| 29.77
| 29.77
| 29.77
| 1,297
| 29.753325
|
ZZZ
|
2025-09-19
| 30.84
| 30.84
| 30.826599
| 30.826599
| 1,335
| 30.809332
|
ZZZ
|
2025-09-22
| 30.93
| 30.93
| 30.700001
| 30.7547
| 1,184
| 30.737473
|
ZZZ
|
2025-09-23
| 30.84
| 30.84
| 30.566601
| 30.566601
| 438
| 30.549479
|
ZZZ
|
2025-09-24
| 30.618099
| 30.618099
| 30.618099
| 30.618099
| 232
| 30.600948
|
ZZZ
|
2025-09-25
| 30.610001
| 30.610001
| 30.2411
| 30.2411
| 2,242
| 30.224161
|
ZZZ
|
2025-09-26
| 30.3459
| 30.3459
| 30.3459
| 30.3459
| 330
| 30.328901
|
ZZZ
|
2025-09-29
| 30.650101
| 30.730801
| 30.650101
| 30.730801
| 406
| 30.730801
|
ZZZ
|
2025-09-30
| 30.6
| 30.838699
| 30.6
| 30.838699
| 900
| 30.838699
|
ZZZ
|
2025-10-01
| 30.9858
| 31.117201
| 30.9858
| 31.117201
| 1,751
| 31.117201
|
ZZZ
|
2025-10-02
| 31.3444
| 31.3444
| 31.3444
| 31.3444
| 122
| 31.3444
|
ZZZ
|
2025-10-03
| 31.43
| 31.49
| 31.43
| 31.4708
| 530
| 31.4708
|
ZZZ
|
2025-10-06
| 31.959999
| 31.959999
| 31.73
| 31.735399
| 569
| 31.735399
|
ZZZ
|
2025-10-07
| 31.383699
| 31.383699
| 31.383699
| 31.383699
| 259
| 31.383699
|
ZZZ
|
2025-10-08
| 31.559999
| 31.639999
| 31.559999
| 31.634899
| 327
| 31.634899
|
ZZZ
|
2025-10-09
| 31.299999
| 31.530001
| 31.299999
| 31.398399
| 2,774
| 31.398399
|
ZZZ
|
2025-10-10
| 31.4
| 31.459999
| 30.5019
| 30.5019
| 2,621
| 30.5019
|
ZZZ
|
2025-10-13
| 30.360001
| 30.8008
| 30.360001
| 30.8008
| 1,461
| 30.8008
|
ZZZ
|
2025-10-14
| 30.110001
| 30.67
| 30.110001
| 30.560101
| 1,300
| 30.560101
|
ZZZ
|
2025-10-15
| 30.610001
| 30.610001
| 30.5443
| 30.5443
| 662
| 30.5443
|
ZZZ
|
2025-10-16
| 30.9
| 30.9
| 30.2031
| 30.2031
| 820
| 30.2031
|
ZZZ
|
2025-10-17
| 30.092501
| 30.26
| 30.092501
| 30.2328
| 829
| 30.2328
|
ZZZ
|
2025-10-20
| 30.66
| 30.780001
| 30.66
| 30.7756
| 752
| 30.7756
|
ZZZ
|
2025-10-21
| 30.889999
| 30.889999
| 30.8664
| 30.8664
| 407
| 30.8664
|
ZZZ
|
2025-10-22
| 30.49
| 30.49
| 30.433701
| 30.433701
| 306
| 30.433701
|
ZZZ
|
2025-10-23
| 30.280001
| 30.73
| 30.280001
| 30.73
| 2,121
| 30.73
|
ZZZ
|
2025-10-24
| 30.969999
| 31
| 30.927299
| 30.927299
| 3,312
| 30.927299
|
ZZZ
|
2025-10-27
| 31.51
| 31.51
| 31.480101
| 31.508301
| 3,294
| 31.508301
|
ZZZ
|
2025-10-28
| 31.502501
| 31.502501
| 31.4834
| 31.4834
| 2,087
| 31.4834
|
ZZZ
|
2025-10-29
| 31.4655
| 31.5
| 31.24
| 31.255301
| 3,691
| 31.255301
|
ZZZ
|
2025-10-30
| 31.07
| 31.110001
| 30.741699
| 30.741699
| 2,979
| 30.741699
|
ZZZ
|
2025-10-31
| 31.139999
| 31.200001
| 30.91
| 31.0417
| 2,733
| 31.0417
|
ZZZ
|
2025-11-03
| 31.76
| 31.76
| 30.73
| 30.8132
| 4,262
| 30.8132
|
ZZZ
|
2025-11-04
| 30.41
| 30.530001
| 30.129999
| 30.1402
| 3,178
| 30.1402
|
ZZZ
|
2025-11-05
| 30.389999
| 30.51
| 30.389999
| 30.4865
| 4,405
| 30.4865
|
ZZZ
|
2025-11-06
| 30.34
| 30.34
| 29.984699
| 29.984699
| 711
| 29.984699
|
ZZZ
|
2025-11-07
| 29.809999
| 30.2113
| 29.7589
| 30.2113
| 6,733
| 30.2113
|
ZZZ
|
2025-11-10
| 30.48
| 30.7159
| 30.459999
| 30.7159
| 3,812
| 30.7159
|
ZZZ
|
2025-11-11
| 30.549999
| 30.549999
| 30.530701
| 30.530701
| 4,221
| 30.530701
|
ZZZ
|
2025-11-12
| 30.450001
| 30.4625
| 30.450001
| 30.4625
| 692
| 30.4625
|
ZZZ
|
2025-11-13
| 29.966999
| 29.966999
| 29.84
| 29.840599
| 8,596
| 29.840599
|
ZZZ
|
2025-11-14
| 29.690001
| 29.76
| 29.557899
| 29.557899
| 7,441
| 29.557899
|
ZZZ
|
2025-11-17
| 29.709999
| 29.709999
| 29.1791
| 29.1791
| 357
| 29.1791
|
ZZZ
|
2025-11-18
| 29.17
| 29.200001
| 29.0811
| 29.0811
| 8,108
| 29.0811
|
ZZZ
|
2025-11-19
| 29.219999
| 29.219999
| 28.882
| 28.942801
| 5,234
| 28.942801
|
ZZZ
|
2025-11-20
| 29.409599
| 29.43
| 28.400148
| 28.404301
| 1,458
| 28.404301
|
ZZZ
|
2025-11-21
| 28.610001
| 28.610001
| 28.459999
| 28.5019
| 412
| 28.5019
|
ZZZ
|
2025-11-24
| 28.43
| 29.1304
| 28.43
| 29.1304
| 7,130
| 29.1304
|
ZZZ
|
2025-11-25
| 29.030001
| 29.2069
| 28.969999
| 29.2069
| 2,373
| 29.2069
|
ZZZ
|
2025-11-26
| 29.34
| 29.620001
| 29.34
| 29.579901
| 2,718
| 29.579901
|
ZZZ
|
2025-11-28
| 29.7465
| 29.7465
| 29.7465
| 29.7465
| 218
| 29.7465
|
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.