symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-10 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
|
2001-06-21
| 20.565092
| 21.20887
| 20.257511
| 21.158798
| 3,120,616
| 17.712391
|
A
|
2001-06-22
| 20.743919
| 21.716738
| 20.572247
| 21.030043
| 3,436,703
| 17.604603
|
A
|
2001-06-25
| 21.065807
| 21.423462
| 20.88698
| 21.20887
| 2,315,927
| 17.754299
|
A
|
2001-06-26
| 20.958511
| 21.423462
| 20.37196
| 20.88698
| 3,507,582
| 17.484844
|
A
|
2001-06-27
| 20.3505
| 21.816881
| 20.3505
| 21.351931
| 3,380,364
| 17.874062
|
A
|
2001-06-28
| 21.459227
| 22.818312
| 21.459227
| 22.668097
| 4,211,056
| 18.975853
|
A
|
2001-06-29
| 22.532188
| 24.391989
| 22.031473
| 23.247496
| 5,617,723
| 19.460867
|
A
|
2001-07-02
| 23.247496
| 23.962805
| 22.904148
| 23.669527
| 2,152,361
| 19.814157
|
A
|
2001-07-03
| 23.748213
| 23.748213
| 23.11874
| 23.261803
| 938,897
| 19.472847
|
A
|
2001-07-05
| 23.254648
| 23.562231
| 22.567953
| 23.011444
| 2,075,191
| 19.263269
|
A
|
2001-07-06
| 22.818312
| 22.818312
| 20.844063
| 21.566525
| 2,225,896
| 18.053699
|
A
|
2001-07-09
| 21.566525
| 21.924177
| 21.180258
| 21.39485
| 1,387,934
| 17.909994
|
A
|
2001-07-10
| 21.39485
| 21.745352
| 20.085836
| 20.243204
| 3,387,773
| 16.945927
|
A
|
2001-07-11
| 20.278971
| 20.565092
| 18.741058
| 19.220316
| 4,336,736
| 16.089655
|
A
|
2001-07-12
| 20.386267
| 22.532188
| 20.243204
| 21.988556
| 3,449,006
| 18.40699
|
A
|
2001-07-13
| 21.995708
| 22.95422
| 21.330473
| 21.67382
| 2,782,020
| 18.143515
|
A
|
2001-07-16
| 21.566525
| 21.917025
| 20.386267
| 20.672388
| 2,229,810
| 17.30521
|
A
|
2001-07-17
| 20.207439
| 21.416309
| 20.035765
| 21.101574
| 2,932,165
| 17.664484
|
A
|
2001-07-18
| 20.100143
| 20.915594
| 20.100143
| 20.379112
| 1,461,190
| 17.059706
|
A
|
2001-07-19
| 20.486408
| 21.816881
| 20.486408
| 20.715307
| 1,882,267
| 17.341137
|
A
|
2001-07-20
| 20.536482
| 21.015738
| 19.957083
| 20.672388
| 2,055,619
| 17.30521
|
A
|
2001-07-23
| 20.736767
| 20.994278
| 19.706724
| 19.821173
| 2,068,481
| 16.592642
|
A
|
2001-07-24
| 19.742489
| 19.992847
| 19.313305
| 19.635193
| 2,478,794
| 16.436953
|
A
|
2001-07-25
| 19.599428
| 19.914164
| 19.256081
| 19.914164
| 2,293,000
| 16.670486
|
A
|
2001-07-26
| 20.028612
| 21.137339
| 19.778255
| 20.894135
| 2,545,339
| 17.490835
|
A
|
2001-07-27
| 20.851215
| 21.595137
| 20.608011
| 21.530758
| 1,849,135
| 18.023764
|
A
|
2001-07-30
| 20.779684
| 21.423462
| 20.779684
| 21.04435
| 1,809,012
| 17.616577
|
A
|
2001-07-31
| 20.779684
| 21.67382
| 20.336195
| 20.464951
| 2,143,274
| 17.131559
|
A
|
2001-08-01
| 21.101574
| 22.811159
| 20.901287
| 22.711016
| 3,514,572
| 19.011776
|
A
|
2001-08-02
| 22.532188
| 23.390558
| 22.281832
| 22.711016
| 2,576,933
| 19.011776
|
A
|
2001-08-03
| 22.317596
| 23.1402
| 22.260372
| 22.389128
| 1,418,131
| 18.742315
|
A
|
2001-08-06
| 22.39628
| 22.517883
| 21.824034
| 22.04578
| 1,707,797
| 18.454895
|
A
|
2001-08-07
| 22.04578
| 22.74678
| 21.816881
| 22.195993
| 1,478,105
| 18.580635
|
A
|
2001-08-08
| 21.244635
| 21.888412
| 20.686695
| 20.708155
| 3,093,774
| 17.335144
|
A
|
2001-08-09
| 20.708155
| 20.708155
| 20.042917
| 20.486408
| 1,616,368
| 17.149519
|
A
|
2001-08-10
| 20.493563
| 20.600859
| 19.678112
| 20.450644
| 2,393,516
| 17.119577
|
A
|
2001-08-13
| 20.743919
| 20.994278
| 20.171675
| 20.686695
| 1,203,958
| 17.317179
|
A
|
2001-08-14
| 20.743919
| 21.244635
| 20.743919
| 21.130186
| 2,181,859
| 17.688435
|
A
|
2001-08-15
| 20.672388
| 20.872675
| 19.642345
| 19.921316
| 1,619,024
| 16.676468
|
A
|
2001-08-16
| 19.492132
| 19.849785
| 19.027182
| 19.670959
| 2,513,045
| 16.466894
|
A
|
2001-08-17
| 19.527897
| 19.527897
| 18.726753
| 18.919886
| 2,154,877
| 15.838156
|
A
|
2001-08-20
| 18.669527
| 18.855509
| 18.09013
| 18.662374
| 2,238,058
| 15.622586
|
A
|
2001-08-21
| 18.025751
| 19.313305
| 17.381973
| 18.919886
| 7,619,100
| 15.838156
|
A
|
2001-08-22
| 19.206009
| 19.306152
| 18.597998
| 18.869814
| 2,534,294
| 15.796239
|
A
|
2001-08-23
| 18.869814
| 19.16309
| 18.519314
| 18.719599
| 3,637,736
| 15.670492
|
A
|
2001-08-24
| 18.95565
| 20.064379
| 18.81259
| 19.878399
| 1,958,598
| 16.640549
|
A
|
2001-08-27
| 20.050072
| 20.057224
| 19.34907
| 19.427753
| 1,373,815
| 16.2633
|
A
|
2001-08-28
| 19.456366
| 19.885551
| 19.14163
| 19.670959
| 1,880,450
| 16.466894
|
A
|
2001-08-29
| 19.599428
| 19.742489
| 19.391989
| 19.420601
| 1,934,692
| 16.257309
|
A
|
2001-08-30
| 19.241774
| 19.706724
| 18.533619
| 18.633762
| 1,991,451
| 15.598637
|
A
|
2001-08-31
| 18.526466
| 19.134478
| 18.490702
| 18.95565
| 1,439,521
| 15.868092
|
A
|
2001-09-04
| 18.848354
| 19.277538
| 18.311874
| 18.476395
| 1,868,427
| 15.466905
|
A
|
2001-09-05
| 18.133047
| 18.440628
| 17.353361
| 17.596567
| 4,119,067
| 14.730388
|
A
|
2001-09-06
| 17.41774
| 17.560801
| 16.595137
| 17.167381
| 3,933,972
| 14.371111
|
A
|
2001-09-07
| 16.595137
| 17.346209
| 16.530758
| 16.702433
| 2,353,114
| 13.981893
|
A
|
2001-09-10
| 16.094421
| 16.58083
| 15.994278
| 16.487841
| 2,746,371
| 13.802248
|
A
|
2001-09-17
| 15.128755
| 16.080114
| 15.021459
| 15.55794
| 3,550,920
| 13.023813
|
A
|
2001-09-18
| 15.379113
| 16.02289
| 15.021459
| 15.543634
| 2,132,090
| 13.011839
|
A
|
2001-09-19
| 15.400572
| 16.452074
| 14.384835
| 16.273247
| 4,091,666
| 13.622613
|
A
|
2001-09-20
| 15.736767
| 15.74392
| 14.692418
| 14.892704
| 2,919,863
| 12.466933
|
A
|
2001-09-21
| 12.875536
| 14.62804
| 12.875536
| 14.413448
| 4,078,106
| 12.065742
|
A
|
2001-09-24
| 14.663805
| 15.515021
| 14.449213
| 15.021459
| 2,779,643
| 12.574719
|
A
|
2001-09-25
| 15.164521
| 15.164521
| 13.23319
| 14.148784
| 3,446,210
| 11.844185
|
A
|
2001-09-26
| 14.270386
| 14.449213
| 13.23319
| 13.805436
| 3,173,041
| 11.556765
|
A
|
2001-09-27
| 13.633763
| 13.762518
| 13.175966
| 13.762518
| 2,527,025
| 11.520835
|
A
|
2001-09-28
| 13.876967
| 14.248927
| 13.590844
| 13.984263
| 3,049,178
| 11.706466
|
A
|
2001-10-01
| 13.69814
| 13.927039
| 13.390558
| 13.490701
| 1,960,695
| 11.293294
|
A
|
2001-10-02
| 13.590844
| 14.377682
| 13.590844
| 14.356223
| 3,390,150
| 12.01784
|
A
|
2001-10-03
| 14.198856
| 15.364807
| 13.984263
| 15.200286
| 4,097,398
| 12.72442
|
A
|
2001-10-04
| 15.164521
| 15.915594
| 15.064378
| 15.522175
| 3,655,490
| 12.993876
|
A
|
2001-10-05
| 15.379113
| 15.414878
| 14.592275
| 15.09299
| 2,721,487
| 12.634596
|
A
|
2001-10-08
| 14.949928
| 15.729614
| 14.735336
| 15.321888
| 2,069,739
| 12.826213
|
A
|
2001-10-09
| 15.321888
| 15.357654
| 14.62804
| 14.864092
| 1,821,594
| 12.442986
|
A
|
2001-10-10
| 14.699571
| 15.722461
| 14.663805
| 15.693848
| 2,042,618
| 13.137586
|
A
|
2001-10-11
| 15.829757
| 17.424892
| 15.829757
| 17.25322
| 4,024,702
| 14.442963
|
A
|
2001-10-12
| 16.680973
| 16.988556
| 16.380545
| 16.709585
| 3,693,656
| 13.987873
|
A
|
2001-10-15
| 16.752504
| 16.88126
| 16.008583
| 16.616594
| 2,539,187
| 13.910031
|
A
|
2001-10-16
| 16.452074
| 17.153076
| 16.452074
| 17.031473
| 1,661,803
| 14.257331
|
A
|
2001-10-17
| 17.525036
| 17.732475
| 16.523605
| 16.895565
| 2,791,806
| 14.14356
|
A
|
2001-10-18
| 16.344778
| 16.666668
| 16.115879
| 16.237482
| 1,391,010
| 13.592674
|
A
|
2001-10-19
| 16.173103
| 16.809729
| 16.065807
| 16.709585
| 1,585,891
| 13.987873
|
A
|
2001-10-22
| 16.237482
| 16.981401
| 16.165951
| 16.888412
| 1,441,618
| 14.13757
|
A
|
2001-10-23
| 16.888412
| 17.632332
| 16.88126
| 17.060085
| 1,902,259
| 14.281283
|
A
|
2001-10-24
| 16.974249
| 17.346209
| 16.630901
| 17.324751
| 1,637,617
| 14.502842
|
A
|
2001-10-25
| 16.809729
| 17.260372
| 15.951359
| 17.260372
| 2,410,571
| 14.448956
|
A
|
2001-10-26
| 17.095852
| 17.58226
| 17.06724
| 17.410587
| 1,924,766
| 14.574694
|
A
|
2001-10-29
| 17.06724
| 17.074392
| 16.137339
| 16.402002
| 1,727,089
| 13.730395
|
A
|
2001-10-30
| 16.309013
| 16.452074
| 15.772532
| 15.879828
| 1,923,368
| 13.293278
|
A
|
2001-10-31
| 16.02289
| 16.595137
| 15.844063
| 15.9299
| 1,724,293
| 13.335188
|
A
|
2001-11-01
| 15.822604
| 16.452074
| 15.779685
| 16.380545
| 1,543,112
| 13.712436
|
A
|
2001-11-02
| 16.559372
| 16.773964
| 16.316166
| 16.666668
| 1,321,669
| 13.951949
|
A
|
2001-11-05
| 16.773964
| 17.739628
| 16.773964
| 17.510731
| 2,738,263
| 14.658532
|
A
|
2001-11-06
| 17.689556
| 18.233191
| 17.274677
| 18.233191
| 2,304,044
| 15.263309
|
A
|
2001-11-07
| 17.875536
| 18.075823
| 17.553648
| 17.668097
| 1,567,997
| 14.790263
|
A
|
2001-11-08
| 17.596567
| 18.412018
| 17.560801
| 17.703863
| 2,690,032
| 14.820204
|
A
|
2001-11-09
| 17.453505
| 17.839771
| 17.381973
| 17.739628
| 1,310,206
| 14.850146
|
A
|
2001-11-12
| 17.424892
| 17.739628
| 16.888412
| 17.625179
| 2,104,829
| 14.754333
|
A
|
2001-11-13
| 17.310444
| 17.88269
| 17.296137
| 17.846924
| 2,973,266
| 14.939962
|
A
|
2001-11-14
| 17.961372
| 18.383406
| 17.889843
| 18.104435
| 2,448,038
| 15.155528
|
A
|
2001-11-15
| 17.88269
| 18.161659
| 17.317596
| 17.904148
| 2,672,277
| 14.987865
|
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.