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
|
2001-11-16
| 17.095852
| 17.346209
| 16.165951
| 17.260372
| 11,550,556
| 14.448956
|
A
|
2001-11-19
| 17.167381
| 17.703863
| 16.845493
| 17.460657
| 12,996,926
| 14.616608
|
A
|
2001-11-20
| 17.346209
| 17.353361
| 16.88126
| 17.010014
| 13,580,172
| 14.23937
|
A
|
2001-11-21
| 17.074392
| 17.453505
| 16.938484
| 17.403433
| 8,538,704
| 14.568707
|
A
|
2001-11-23
| 17.439199
| 17.95422
| 17.360516
| 17.95422
| 2,515,561
| 15.029778
|
A
|
2001-11-26
| 17.982834
| 18.81259
| 17.911303
| 18.776825
| 6,878,999
| 15.718397
|
A
|
2001-11-27
| 18.741058
| 19.735336
| 18.669527
| 19.313305
| 8,316,143
| 16.1675
|
A
|
2001-11-28
| 18.95565
| 19.492132
| 18.776825
| 19.277538
| 5,990,290
| 16.137554
|
A
|
2001-11-29
| 19.134478
| 19.563662
| 18.640917
| 19.434908
| 4,573,837
| 16.269285
|
A
|
2001-11-30
| 19.670959
| 19.670959
| 19.299
| 19.506437
| 4,702,872
| 16.329168
|
A
|
2001-12-03
| 19.456366
| 19.81402
| 19.241774
| 19.678112
| 3,349,748
| 16.472885
|
A
|
2001-12-04
| 19.81402
| 20.135908
| 19.477825
| 20.135908
| 3,414,335
| 16.856112
|
A
|
2001-12-05
| 20.207439
| 21.409157
| 20.085836
| 21.409157
| 6,792,183
| 17.921967
|
A
|
2001-12-06
| 21.423462
| 21.452074
| 20.958511
| 21.287554
| 3,114,185
| 17.820175
|
A
|
2001-12-07
| 21.244635
| 22.081545
| 21.037195
| 21.566525
| 5,810,228
| 18.053699
|
A
|
2001-12-10
| 21.423462
| 21.995708
| 20.88698
| 21.423462
| 3,657,168
| 17.933943
|
A
|
2001-12-11
| 21.423462
| 21.609442
| 20.929899
| 20.951359
| 3,136,693
| 17.538742
|
A
|
2001-12-12
| 21.065807
| 22.06724
| 21.04435
| 21.967096
| 5,034,058
| 18.389025
|
A
|
2001-12-13
| 21.244635
| 21.294706
| 20.393419
| 20.400572
| 3,430,133
| 17.077663
|
A
|
2001-12-14
| 20.064379
| 20.736767
| 20.035765
| 20.622318
| 3,045,263
| 17.263292
|
A
|
2001-12-17
| 20.37196
| 21.080114
| 20.243204
| 20.679543
| 4,859,448
| 17.311192
|
A
|
2001-12-18
| 20.722462
| 21.04435
| 20.314735
| 20.615166
| 3,012,690
| 17.257305
|
A
|
2001-12-19
| 20.064379
| 20.808298
| 20.028612
| 20.422031
| 2,517,938
| 17.095627
|
A
|
2001-12-20
| 20.135908
| 20.214592
| 19.613733
| 19.81402
| 3,982,203
| 16.586657
|
A
|
2001-12-21
| 19.728184
| 20.243204
| 19.728184
| 19.992847
| 3,732,520
| 16.736353
|
A
|
2001-12-24
| 20.37196
| 20.457796
| 20.100143
| 20.393419
| 1,246,177
| 17.071674
|
A
|
2001-12-26
| 20.529327
| 20.658083
| 20.100143
| 20.100143
| 2,467,051
| 16.82617
|
A
|
2001-12-27
| 20.035765
| 20.722462
| 20.035765
| 20.629471
| 1,909,948
| 17.269281
|
A
|
2001-12-28
| 20.743919
| 20.879827
| 20.422031
| 20.708155
| 1,600,430
| 17.335144
|
A
|
2001-12-31
| 20.529327
| 20.815451
| 20.3505
| 20.393419
| 2,142,016
| 17.071674
|
A
|
2002-01-02
| 20.393419
| 20.987123
| 20.357655
| 20.922747
| 3,018,701
| 17.51478
|
A
|
2002-01-03
| 21.094421
| 22.317596
| 21.04435
| 22.246065
| 4,558,319
| 18.622559
|
A
|
2002-01-04
| 22.818312
| 23.562231
| 22.639484
| 23.447783
| 7,155,244
| 19.628542
|
A
|
2002-01-07
| 23.376251
| 23.526466
| 23.032904
| 23.354794
| 5,325,262
| 19.550701
|
A
|
2002-01-08
| 23.354794
| 23.526466
| 23.06867
| 23.426323
| 3,488,569
| 19.610573
|
A
|
2002-01-09
| 23.404863
| 23.819742
| 22.668097
| 22.868383
| 2,959,286
| 19.143507
|
A
|
2002-01-10
| 22.868383
| 22.868383
| 22.389128
| 22.689556
| 1,730,864
| 18.993813
|
A
|
2002-01-11
| 22.689556
| 22.818312
| 21.967096
| 22.203148
| 1,979,848
| 18.58663
|
A
|
2002-01-14
| 21.816881
| 21.902718
| 21.509298
| 21.759657
| 3,117,260
| 18.21538
|
A
|
2002-01-15
| 21.759657
| 22.281832
| 21.587982
| 21.781116
| 2,600,280
| 18.233334
|
A
|
2002-01-16
| 21.316166
| 21.316166
| 20.493563
| 20.643778
| 3,577,342
| 17.281263
|
A
|
2002-01-17
| 20.672388
| 21.094421
| 20.472103
| 21.008583
| 1,993,548
| 17.586645
|
A
|
2002-01-18
| 20.615166
| 20.722462
| 20.200287
| 20.37196
| 2,725,261
| 17.053719
|
A
|
2002-01-22
| 20.314735
| 20.386267
| 19.34907
| 19.427753
| 2,172,352
| 16.2633
|
A
|
2002-01-23
| 19.256081
| 20.55794
| 19.256081
| 20.028612
| 3,078,815
| 16.766289
|
A
|
2002-01-24
| 20.379112
| 20.922747
| 20.243204
| 20.593704
| 1,453,780
| 17.239344
|
A
|
2002-01-25
| 20.600859
| 20.958511
| 20.278971
| 20.786839
| 2,370,029
| 17.401014
|
A
|
2002-01-28
| 20.758226
| 21.316166
| 20.643778
| 21.194565
| 2,885,752
| 17.742329
|
A
|
2002-01-29
| 21.030043
| 21.530758
| 20.743919
| 20.922747
| 2,198,075
| 17.51478
|
A
|
2002-01-30
| 20.579399
| 21.101574
| 20.135908
| 21.058655
| 2,638,445
| 17.628551
|
A
|
2002-01-31
| 20.958511
| 21.731045
| 20.85837
| 21.709585
| 2,756,716
| 18.173458
|
A
|
2002-02-01
| 21.530758
| 21.616594
| 20.865522
| 21.180258
| 1,535,983
| 17.730347
|
A
|
2002-02-04
| 20.815451
| 21.244635
| 20.257511
| 20.443491
| 1,552,060
| 17.113594
|
A
|
2002-02-05
| 20.264664
| 20.672388
| 19.306152
| 19.427753
| 3,936,209
| 16.2633
|
A
|
2002-02-06
| 19.599428
| 19.706724
| 18.905579
| 19.299
| 3,709,593
| 16.155525
|
A
|
2002-02-07
| 19.470673
| 19.48498
| 18.79113
| 18.876966
| 2,612,443
| 15.802229
|
A
|
2002-02-08
| 18.884121
| 19.070101
| 17.761087
| 18.583691
| 4,329,047
| 15.556719
|
A
|
2002-02-11
| 18.240343
| 19.241774
| 18.240343
| 19.127325
| 2,868,137
| 16.011808
|
A
|
2002-02-12
| 18.948498
| 19.263233
| 18.562231
| 18.712446
| 3,290,193
| 15.664509
|
A
|
2002-02-13
| 18.891273
| 19.34907
| 18.891273
| 19.213161
| 2,943,629
| 16.083658
|
A
|
2002-02-14
| 19.241774
| 19.527897
| 18.927038
| 19.527897
| 3,103,700
| 16.347136
|
A
|
2002-02-15
| 19.728184
| 19.792561
| 19.456366
| 19.670959
| 2,813,195
| 16.466894
|
A
|
2002-02-19
| 19.170242
| 19.227468
| 18.597998
| 18.633762
| 2,347,661
| 15.598637
|
A
|
2002-02-20
| 20.028612
| 21.316166
| 20.028612
| 20.643778
| 7,024,950
| 17.281263
|
A
|
2002-02-21
| 20.779684
| 21.173103
| 20.100143
| 20.143063
| 3,377,428
| 16.862103
|
A
|
2002-02-22
| 20.171675
| 20.493563
| 19.892704
| 20.214592
| 2,054,501
| 16.921974
|
A
|
2002-02-25
| 20.386267
| 21.173103
| 20.3505
| 20.743919
| 1,873,739
| 17.365084
|
A
|
2002-02-26
| 20.743919
| 21.380545
| 20.665236
| 21.251787
| 2,756,157
| 17.79023
|
A
|
2002-02-27
| 21.444921
| 22.846924
| 21.351931
| 21.917025
| 6,403,958
| 18.347107
|
A
|
2002-02-28
| 22.889843
| 22.95422
| 22.2103
| 22.281832
| 3,846,457
| 18.652498
|
A
|
2002-03-01
| 22.496424
| 23.819742
| 22.460657
| 23.597998
| 6,266,815
| 19.75428
|
A
|
2002-03-04
| 23.640917
| 25.143063
| 23.46209
| 25.007153
| 5,819,035
| 20.933907
|
A
|
2002-03-05
| 24.856937
| 25.672388
| 24.535049
| 24.964235
| 4,811,636
| 20.897989
|
A
|
2002-03-06
| 24.892704
| 25.214592
| 24.463518
| 24.620888
| 4,095,022
| 20.610563
|
A
|
2002-03-07
| 25.035765
| 25.178827
| 24.685265
| 24.892704
| 2,545,059
| 20.838102
|
A
|
2002-03-08
| 25.071531
| 26.008583
| 25.050072
| 25.815451
| 5,096,828
| 21.610554
|
A
|
2002-03-11
| 25.815451
| 26.459227
| 25.808298
| 25.901287
| 4,470,804
| 21.682415
|
A
|
2002-03-12
| 25.178827
| 25.865522
| 25.143063
| 25.758226
| 4,149,683
| 21.562645
|
A
|
2002-03-13
| 25.608011
| 25.643778
| 25.293276
| 25.529327
| 6,985,526
| 21.371035
|
A
|
2002-03-14
| 25.536482
| 25.715307
| 25.321888
| 25.507868
| 3,553,856
| 21.353071
|
A
|
2002-03-15
| 25.686695
| 26.824034
| 25.572247
| 26.688126
| 4,566,707
| 22.341087
|
A
|
2002-03-18
| 26.688126
| 27.181688
| 26.287554
| 26.509298
| 5,432,768
| 22.191376
|
A
|
2002-03-19
| 26.509298
| 26.745352
| 25.908442
| 26.180258
| 3,069,868
| 21.915932
|
A
|
2002-03-20
| 25.751074
| 25.965666
| 24.535049
| 24.577969
| 5,468,976
| 20.574638
|
A
|
2002-03-21
| 24.606581
| 25.336195
| 24.549356
| 25.264664
| 2,314,529
| 21.149479
|
A
|
2002-03-22
| 25.107296
| 25.307583
| 24.391989
| 24.585121
| 2,318,723
| 20.58062
|
A
|
2002-03-25
| 24.635193
| 24.921316
| 23.819742
| 23.884121
| 2,467,330
| 19.993801
|
A
|
2002-03-26
| 24.034334
| 24.606581
| 23.798283
| 23.97711
| 3,734,198
| 20.071644
|
A
|
2002-03-27
| 24.248926
| 24.377682
| 23.633762
| 23.783978
| 5,377,966
| 19.909966
|
A
|
2002-03-28
| 24.284693
| 25.293276
| 24.105865
| 25.007153
| 3,748,737
| 20.933907
|
A
|
2002-04-01
| 24.985695
| 26.323318
| 24.821173
| 26.130186
| 3,609,356
| 21.874023
|
A
|
2002-04-02
| 26.037195
| 26.087269
| 25.293276
| 25.536482
| 6,854,114
| 21.377022
|
A
|
2002-04-03
| 26.108727
| 26.430614
| 24.756796
| 25.071531
| 4,211,335
| 20.987801
|
A
|
2002-04-04
| 25.193132
| 25.343348
| 24.313305
| 24.420601
| 2,990,322
| 20.442896
|
A
|
2002-04-05
| 24.499285
| 24.849785
| 24.105865
| 24.241774
| 1,465,523
| 20.293198
|
A
|
2002-04-08
| 23.783978
| 24.771103
| 23.533619
| 24.463518
| 2,808,442
| 20.478825
|
A
|
2002-04-09
| 24.377682
| 24.62804
| 23.297567
| 23.46209
| 2,935,101
| 19.640516
|
A
|
2002-04-10
| 23.60515
| 23.898426
| 23.469242
| 23.733906
| 5,200,001
| 19.868055
|
A
|
2002-04-11
| 23.390558
| 23.533619
| 22.889843
| 22.997139
| 4,747,468
| 19.251299
|
A
|
2002-04-12
| 23.047211
| 23.354794
| 22.811159
| 23.1402
| 3,185,343
| 19.371052
|
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.