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
|
2002-04-15
| 23.1402
| 23.46209
| 22.854076
| 23.204578
| 2,407,915
| 19.424942
|
A
|
2002-04-16
| 23.569386
| 24.320457
| 23.469242
| 24.248926
| 9,356,395
| 20.299187
|
A
|
2002-04-17
| 24.499285
| 25.050072
| 24.284693
| 25.014305
| 4,315,486
| 20.939898
|
A
|
2002-04-18
| 24.785408
| 24.856937
| 23.97711
| 24.749641
| 3,828,423
| 20.718346
|
A
|
2002-04-19
| 25.035765
| 25.228897
| 24.907009
| 25.035765
| 3,715,604
| 20.957863
|
A
|
2002-04-22
| 24.721029
| 24.785408
| 23.741058
| 24.14163
| 2,904,345
| 20.209368
|
A
|
2002-04-23
| 24.14163
| 24.535049
| 23.097282
| 23.111588
| 8,178,300
| 19.347097
|
A
|
2002-04-24
| 23.283262
| 23.454935
| 22.25322
| 22.267525
| 4,041,478
| 18.640524
|
A
|
2002-04-25
| 22.103004
| 22.331903
| 21.423462
| 22.138769
| 3,438,940
| 18.532738
|
A
|
2002-04-26
| 22.174536
| 22.317596
| 21.316166
| 21.430614
| 2,454,888
| 17.93993
|
A
|
2002-04-29
| 21.280401
| 21.802574
| 21.02289
| 21.20887
| 4,021,347
| 17.754299
|
A
|
2002-04-30
| 21.351931
| 21.852648
| 21.094421
| 21.494993
| 2,715,895
| 17.993822
|
A
|
2002-05-01
| 21.459227
| 22.06724
| 20.743919
| 21.773964
| 3,447,748
| 18.227348
|
A
|
2002-05-02
| 21.602289
| 21.609442
| 20.743919
| 20.815451
| 3,960,674
| 17.424967
|
A
|
2002-05-03
| 20.743919
| 20.801144
| 20.278971
| 20.393419
| 3,502,409
| 17.071674
|
A
|
2002-05-06
| 20.228897
| 20.872675
| 19.914164
| 19.921316
| 2,487,042
| 16.676468
|
A
|
2002-05-07
| 20.314735
| 20.386267
| 19.856937
| 19.892704
| 3,551,200
| 16.652517
|
A
|
2002-05-08
| 20.600859
| 21.888412
| 20.565092
| 21.487841
| 3,331,015
| 17.987831
|
A
|
2002-05-09
| 21.280401
| 21.516453
| 20.500715
| 20.55794
| 4,998,549
| 17.209394
|
A
|
2002-05-10
| 20.565092
| 20.701
| 19.613733
| 19.992847
| 3,757,405
| 16.736353
|
A
|
2002-05-13
| 19.992847
| 20.715307
| 19.81402
| 20.357655
| 2,274,686
| 17.041735
|
A
|
2002-05-14
| 21.67382
| 22.353361
| 21.316166
| 22.2103
| 4,304,023
| 18.592609
|
A
|
2002-05-15
| 21.459227
| 21.924177
| 21.258942
| 21.280401
| 3,405,528
| 17.814175
|
A
|
2002-05-16
| 21.280401
| 21.316166
| 20.922747
| 21.173103
| 3,368,481
| 17.724365
|
A
|
2002-05-17
| 21.244635
| 21.487841
| 20.386267
| 21.466381
| 5,153,727
| 17.969862
|
A
|
2002-05-20
| 21.173103
| 21.273247
| 20.894135
| 21.030043
| 2,588,956
| 17.604603
|
A
|
2002-05-21
| 21.108727
| 21.452074
| 20.221745
| 20.414879
| 2,499,904
| 17.089642
|
A
|
2002-05-22
| 20.414879
| 20.708155
| 19.821173
| 20.107296
| 3,736,295
| 16.832153
|
A
|
2002-05-23
| 20.107296
| 20.243204
| 19.577969
| 19.907009
| 2,972,707
| 16.664497
|
A
|
2002-05-24
| 19.907009
| 19.992847
| 19.420601
| 19.527897
| 2,640,123
| 16.347136
|
A
|
2002-05-28
| 19.563662
| 19.949928
| 19.248926
| 19.413448
| 1,857,103
| 16.251326
|
A
|
2002-05-29
| 19.263233
| 19.384834
| 19.098713
| 19.098713
| 1,714,228
| 15.987865
|
A
|
2002-05-30
| 19.027182
| 19.098713
| 18.204578
| 18.690987
| 4,138,220
| 15.646541
|
A
|
2002-05-31
| 18.690987
| 19.184549
| 18.597998
| 18.862661
| 2,989,343
| 15.790246
|
A
|
2002-06-03
| 18.948498
| 18.991417
| 18.06867
| 18.261803
| 1,863,814
| 15.287267
|
A
|
2002-06-04
| 18.261803
| 18.412018
| 17.854076
| 18.233191
| 2,808,582
| 15.263309
|
A
|
2002-06-05
| 18.133047
| 18.268955
| 17.525036
| 17.95422
| 2,903,786
| 15.029778
|
A
|
2002-06-06
| 17.560801
| 18.512159
| 17.346209
| 17.618027
| 2,211,636
| 14.748344
|
A
|
2002-06-07
| 16.995708
| 17.267525
| 16.824034
| 16.952789
| 3,352,124
| 14.191467
|
A
|
2002-06-10
| 16.952789
| 18.047211
| 16.680973
| 17.689556
| 3,656,189
| 14.808228
|
A
|
2002-06-11
| 17.711016
| 18.597998
| 17.711016
| 18.06867
| 6,978,956
| 15.125585
|
A
|
2002-06-12
| 18.06867
| 18.383406
| 17.310444
| 17.646639
| 3,401,753
| 14.772297
|
A
|
2002-06-13
| 17.739628
| 17.796852
| 17.103004
| 17.167381
| 3,964,309
| 14.371111
|
A
|
2002-06-14
| 16.630901
| 17.110157
| 16.452074
| 16.809729
| 3,019,680
| 14.07171
|
A
|
2002-06-17
| 17.131617
| 18.290415
| 17.060085
| 18.032904
| 4,357,985
| 15.095651
|
A
|
2002-06-18
| 18.097282
| 18.576538
| 17.725323
| 18.075823
| 3,367,223
| 15.131575
|
A
|
2002-06-19
| 17.682404
| 17.868383
| 17.060085
| 17.381973
| 3,960,254
| 14.550744
|
A
|
2002-06-20
| 17.310444
| 17.703863
| 17.017166
| 17.167381
| 3,845,199
| 14.371111
|
A
|
2002-06-21
| 17.167381
| 17.303289
| 16.831186
| 17.138769
| 4,192,742
| 14.347148
|
A
|
2002-06-24
| 17.167381
| 17.696711
| 16.831186
| 17.281832
| 4,355,469
| 14.466911
|
A
|
2002-06-25
| 17.668097
| 17.804007
| 16.824034
| 16.845493
| 2,742,596
| 14.101644
|
A
|
2002-06-26
| 16.459227
| 16.738197
| 16.02289
| 16.595137
| 3,285,999
| 13.892069
|
A
|
2002-06-27
| 16.623749
| 17.525036
| 16.595137
| 17.331903
| 1,979,428
| 14.508832
|
A
|
2002-06-28
| 17.153076
| 17.489269
| 16.845493
| 16.917025
| 3,194,290
| 14.161527
|
A
|
2002-07-01
| 16.773964
| 17.103004
| 16.323318
| 16.545065
| 2,621,250
| 13.850158
|
A
|
2002-07-02
| 16.344778
| 16.552217
| 15.386266
| 15.701001
| 4,059,093
| 13.143578
|
A
|
2002-07-03
| 15.55794
| 16.516453
| 15.393419
| 16.452074
| 4,723,702
| 13.772313
|
A
|
2002-07-05
| 16.452074
| 17.346209
| 16.416309
| 17.131617
| 2,448,178
| 14.341168
|
A
|
2002-07-08
| 17.167381
| 17.2103
| 16.137339
| 16.452074
| 3,802,560
| 13.772313
|
A
|
2002-07-09
| 16.380545
| 16.988556
| 16.094421
| 16.201717
| 2,677,869
| 13.562737
|
A
|
2002-07-10
| 16.487841
| 16.666668
| 15.786838
| 15.801144
| 2,426,648
| 13.227404
|
A
|
2002-07-11
| 15.736767
| 17.160229
| 15.450644
| 16.845493
| 3,783,687
| 14.101644
|
A
|
2002-07-12
| 16.988556
| 17.381973
| 16.53791
| 17.074392
| 4,418,379
| 14.293266
|
A
|
2002-07-15
| 16.824034
| 17.060085
| 15.979971
| 16.8598
| 2,868,277
| 14.113626
|
A
|
2002-07-16
| 16.351931
| 17.503576
| 16.237482
| 16.659513
| 3,817,519
| 13.945958
|
A
|
2002-07-17
| 16.838341
| 17.238913
| 15.758226
| 16.251787
| 3,594,398
| 13.604645
|
A
|
2002-07-18
| 16.237482
| 16.559372
| 15.479256
| 15.543634
| 3,083,149
| 13.011839
|
A
|
2002-07-19
| 15.364807
| 15.529328
| 14.577969
| 14.842632
| 4,639,403
| 12.42502
|
A
|
2002-07-22
| 14.62804
| 14.949928
| 14.091559
| 14.298999
| 4,534,553
| 11.969933
|
A
|
2002-07-23
| 14.341917
| 14.606581
| 13.898426
| 14.120172
| 4,120,325
| 11.820232
|
A
|
2002-07-24
| 13.948498
| 14.012876
| 12.925608
| 13.547926
| 6,324,552
| 11.341199
|
A
|
2002-07-25
| 13.340486
| 13.440629
| 11.444921
| 12.010014
| 6,308,195
| 10.053784
|
A
|
2002-07-26
| 12.195994
| 12.58226
| 12.095851
| 12.381974
| 3,480,601
| 10.365166
|
A
|
2002-07-29
| 12.553648
| 13.104435
| 12.553648
| 13.104435
| 3,001,786
| 10.969941
|
A
|
2002-07-30
| 13.104435
| 13.505007
| 12.589413
| 13.254649
| 4,749,705
| 11.095688
|
A
|
2002-07-31
| 13.340486
| 13.519313
| 12.76824
| 13.505007
| 2,289,085
| 11.305271
|
A
|
2002-08-01
| 13.247496
| 13.505007
| 12.589413
| 12.703863
| 3,884,343
| 10.634618
|
A
|
2002-08-02
| 12.374821
| 12.474964
| 11.623748
| 12.04578
| 2,628,659
| 10.083728
|
A
|
2002-08-05
| 12.160229
| 12.195994
| 11.037196
| 11.216023
| 1,910,926
| 9.38912
|
A
|
2002-08-06
| 11.39485
| 11.981402
| 11.39485
| 11.638054
| 1,985,999
| 9.74241
|
A
|
2002-08-07
| 12.145923
| 12.217454
| 11.409156
| 12.067239
| 2,245,328
| 10.101688
|
A
|
2002-08-08
| 12.160229
| 12.374821
| 11.416309
| 12.30329
| 2,956,351
| 10.299294
|
A
|
2002-08-09
| 11.895565
| 12.188841
| 11.716738
| 11.959943
| 2,253,995
| 10.011872
|
A
|
2002-08-12
| 11.659514
| 11.93133
| 11.444921
| 11.773963
| 1,577,224
| 9.856184
|
A
|
2002-08-13
| 11.773963
| 11.959943
| 11.344778
| 11.366237
| 3,225,326
| 9.514872
|
A
|
2002-08-14
| 11.280401
| 11.473534
| 10.772532
| 11.473534
| 3,490,806
| 9.604689
|
A
|
2002-08-15
| 11.695279
| 11.745351
| 11.373391
| 11.466381
| 3,332,972
| 9.598701
|
A
|
2002-08-16
| 11.437768
| 11.981402
| 11.094421
| 11.416309
| 4,784,515
| 9.556786
|
A
|
2002-08-19
| 11.344778
| 12.625179
| 11.30186
| 12.474964
| 4,195,398
| 10.443005
|
A
|
2002-08-20
| 11.623748
| 12.446352
| 11.266094
| 11.587983
| 10,734,263
| 9.700498
|
A
|
2002-08-21
| 11.695279
| 12.339056
| 11.48784
| 12.195994
| 3,668,911
| 10.209472
|
A
|
2002-08-22
| 12.131617
| 12.30329
| 11.809728
| 12.174535
| 3,439,360
| 10.191506
|
A
|
2002-08-23
| 12.060086
| 12.067239
| 11.459227
| 11.459227
| 2,544,500
| 9.592716
|
A
|
2002-08-26
| 11.459227
| 11.723891
| 11.459227
| 11.587983
| 2,231,348
| 9.700498
|
A
|
2002-08-27
| 11.595136
| 11.659514
| 10.729614
| 10.951359
| 4,642,898
| 9.167569
|
A
|
2002-08-28
| 10.858369
| 10.915594
| 10.593705
| 10.622318
| 4,611,583
| 8.89212
|
A
|
2002-08-29
| 10.264664
| 10.400572
| 10.157368
| 10.157368
| 8,322,853
| 8.502902
|
A
|
2002-08-30
| 9.942775
| 9.949928
| 9.53505
| 9.606581
| 5,418,229
| 8.041829
|
A
|
2002-09-03
| 9.53505
| 9.542203
| 9.127325
| 9.191702
| 7,009,292
| 7.694532
|
A
|
2002-09-04
| 9.327611
| 9.763948
| 9.298999
| 9.656652
| 4,638,983
| 8.08375
|
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.