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
|
2002-09-05
| 9.513591
| 9.821173
| 9.370529
| 9.81402
| 7,068,428
| 8.215482
|
A
|
2002-09-06
| 10.050072
| 10.264664
| 9.935622
| 10.121602
| 5,318,551
| 8.472963
|
A
|
2002-09-09
| 10.09299
| 10.586552
| 9.477825
| 10.536481
| 5,283,042
| 8.820264
|
A
|
2002-09-10
| 10.608011
| 11.158798
| 10.457797
| 10.922747
| 4,832,886
| 9.143615
|
A
|
2002-09-11
| 11.502146
| 11.502146
| 10.944206
| 11.037196
| 2,946,844
| 9.239423
|
A
|
2002-09-12
| 11.037196
| 11.39485
| 10.894134
| 10.922747
| 4,427,606
| 9.143615
|
A
|
2002-09-13
| 10.901288
| 11.065808
| 10.443491
| 10.715308
| 3,338,843
| 8.969965
|
A
|
2002-09-16
| 10.658083
| 10.865522
| 10.243205
| 10.436338
| 2,697,161
| 8.736436
|
A
|
2002-09-17
| 10.658083
| 10.765379
| 10.443491
| 10.55794
| 3,135,295
| 8.838228
|
A
|
2002-09-18
| 10.515021
| 10.586552
| 10.200286
| 10.550787
| 5,656,588
| 8.832242
|
A
|
2002-09-19
| 10.443491
| 10.443491
| 10.014306
| 10.064378
| 3,454,178
| 8.425058
|
A
|
2002-09-20
| 10.100143
| 10.236052
| 9.835479
| 9.992847
| 4,106,066
| 8.365179
|
A
|
2002-09-23
| 9.942775
| 9.978541
| 9.470672
| 9.549356
| 3,924,745
| 7.993933
|
A
|
2002-09-24
| 9.477825
| 9.799714
| 9.363376
| 9.44206
| 4,394,333
| 7.904109
|
A
|
2002-09-25
| 9.585122
| 10.236052
| 9.527897
| 10.064378
| 2,937,198
| 8.425058
|
A
|
2002-09-26
| 10.100143
| 10.228898
| 9.642346
| 9.856938
| 4,163,244
| 8.25141
|
A
|
2002-09-27
| 9.785408
| 10.021459
| 9.363376
| 9.363376
| 3,408,044
| 7.838241
|
A
|
2002-09-30
| 9.191702
| 9.620887
| 8.834049
| 9.341917
| 3,721,057
| 7.820278
|
A
|
2002-10-01
| 9.477825
| 9.477825
| 8.97711
| 9.334764
| 4,300,528
| 7.814288
|
A
|
2002-10-02
| 9.327611
| 9.62804
| 8.941345
| 8.941345
| 2,815,712
| 7.484952
|
A
|
2002-10-03
| 8.941345
| 9.0701
| 8.748212
| 8.798283
| 3,280,127
| 7.365193
|
A
|
2002-10-04
| 8.812589
| 8.869814
| 8.404864
| 8.440629
| 3,176,955
| 7.065794
|
A
|
2002-10-07
| 8.447783
| 8.941345
| 8.240343
| 8.240343
| 3,569,374
| 6.89813
|
A
|
2002-10-08
| 8.311874
| 8.869814
| 8.290415
| 8.748212
| 4,898,312
| 7.323275
|
A
|
2002-10-09
| 8.583691
| 8.669528
| 7.796853
| 7.796853
| 4,592,290
| 6.526877
|
A
|
2002-10-10
| 7.832618
| 7.961373
| 7.725322
| 7.761087
| 6,785,053
| 6.496938
|
A
|
2002-10-11
| 7.832618
| 8.054363
| 7.653791
| 7.796853
| 5,277,869
| 6.526877
|
A
|
2002-10-14
| 7.653791
| 7.997139
| 7.51073
| 7.875536
| 3,241,822
| 6.592745
|
A
|
2002-10-15
| 8.125894
| 8.583691
| 7.88269
| 8.490701
| 3,469,836
| 7.10771
|
A
|
2002-10-16
| 8.297568
| 8.440629
| 7.925608
| 8.04721
| 4,005,829
| 6.736456
|
A
|
2002-10-17
| 8.547926
| 8.655222
| 8.440629
| 8.655222
| 3,689,881
| 7.24543
|
A
|
2002-10-18
| 8.626609
| 8.712446
| 8.082976
| 8.655222
| 4,631,854
| 7.24543
|
A
|
2002-10-21
| 8.51216
| 9.012876
| 8.290415
| 8.962804
| 3,410,002
| 7.502916
|
A
|
2002-10-22
| 8.597997
| 8.869814
| 8.547926
| 8.798283
| 3,464,244
| 7.365193
|
A
|
2002-10-23
| 8.726753
| 8.905579
| 8.369099
| 8.583691
| 5,423,541
| 7.185555
|
A
|
2002-10-24
| 8.769671
| 9.692418
| 8.726753
| 9.334764
| 4,316,185
| 7.814288
|
A
|
2002-10-25
| 9.277539
| 9.370529
| 8.984263
| 9.25608
| 2,958,448
| 7.748419
|
A
|
2002-10-28
| 9.406295
| 9.971388
| 9.406295
| 9.670959
| 2,695,064
| 8.095721
|
A
|
2002-10-29
| 9.44206
| 9.656652
| 8.834049
| 9.098712
| 3,310,045
| 7.616687
|
A
|
2002-10-30
| 9.098712
| 9.978541
| 9.077253
| 9.921316
| 3,626,692
| 8.305305
|
A
|
2002-10-31
| 10
| 10.171674
| 9.699571
| 9.835479
| 4,303,463
| 8.233446
|
A
|
2002-11-01
| 9.771102
| 10.472103
| 9.44206
| 10.429185
| 2,990,042
| 8.730446
|
A
|
2002-11-04
| 10.550787
| 11.194564
| 10.515021
| 10.751073
| 4,131,649
| 8.999903
|
A
|
2002-11-05
| 10.729614
| 10.951359
| 10.507868
| 10.779685
| 2,230,509
| 9.023858
|
A
|
2002-11-06
| 10.74392
| 10.944206
| 10.422031
| 10.701001
| 2,202,829
| 8.957989
|
A
|
2002-11-07
| 10.543634
| 10.550787
| 10.021459
| 10.164521
| 2,371,288
| 8.508895
|
A
|
2002-11-08
| 10.014306
| 10.336195
| 9.856938
| 10.050072
| 2,492,914
| 8.413085
|
A
|
2002-11-11
| 9.856938
| 10.007153
| 9.656652
| 9.685265
| 1,644,328
| 8.107697
|
A
|
2002-11-12
| 9.685265
| 10.121602
| 9.685265
| 9.871245
| 2,148,866
| 8.263388
|
A
|
2002-11-13
| 9.656652
| 9.864092
| 9.434907
| 9.585122
| 3,037,714
| 8.023868
|
A
|
2002-11-14
| 9.585122
| 10.021459
| 9.44206
| 10
| 2,348,360
| 8.371166
|
A
|
2002-11-15
| 9.842632
| 10.321888
| 9.728183
| 9.871245
| 3,289,913
| 8.263388
|
A
|
2002-11-18
| 9.799714
| 10.071531
| 9.670959
| 9.728183
| 2,996,613
| 8.143625
|
A
|
2002-11-19
| 10.550787
| 12.2103
| 10.515021
| 11.874106
| 18,513,155
| 9.940019
|
A
|
2002-11-20
| 11.866953
| 12.30329
| 11.452074
| 12.167382
| 6,616,874
| 10.18552
|
A
|
2002-11-21
| 12.446352
| 13.261803
| 12.439199
| 13.04721
| 7,871,020
| 10.92204
|
A
|
2002-11-22
| 13.054363
| 13.412017
| 12.875536
| 13.054363
| 4,724,960
| 10.928027
|
A
|
2002-11-25
| 12.947067
| 14.020029
| 12.854077
| 13.969957
| 5,346,371
| 11.694486
|
A
|
2002-11-26
| 14.041488
| 14.041488
| 13.361946
| 13.41917
| 4,103,130
| 11.233414
|
A
|
2002-11-27
| 13.555079
| 14.020029
| 13.490701
| 14.005722
| 2,473,062
| 11.724424
|
A
|
2002-11-29
| 14.012876
| 14.055794
| 13.690987
| 13.88412
| 1,203,958
| 11.62263
|
A
|
2002-12-02
| 14.127325
| 14.413448
| 13.519313
| 13.805436
| 2,778,525
| 11.556765
|
A
|
2002-12-03
| 13.626609
| 13.633763
| 12.875536
| 12.918455
| 3,979,547
| 10.814258
|
A
|
2002-12-04
| 12.553648
| 12.560801
| 11.959943
| 12.238913
| 5,374,052
| 10.245401
|
A
|
2002-12-05
| 12.410587
| 12.496423
| 12.088698
| 12.124464
| 2,164,104
| 10.149594
|
A
|
2002-12-06
| 12.031474
| 12.281831
| 11.773963
| 12.010014
| 3,040,930
| 10.053784
|
A
|
2002-12-09
| 11.874106
| 12.017167
| 11.695279
| 11.731044
| 3,637,177
| 9.820257
|
A
|
2002-12-10
| 11.738197
| 12.288984
| 11.738197
| 12.274678
| 3,175,557
| 10.275344
|
A
|
2002-12-11
| 12.131617
| 12.725322
| 12.038627
| 12.389127
| 3,119,637
| 10.371151
|
A
|
2002-12-12
| 12.339056
| 12.618026
| 12.160229
| 12.288984
| 3,609,776
| 10.287319
|
A
|
2002-12-13
| 12.160229
| 12.30329
| 11.866953
| 12.30329
| 2,967,535
| 10.299294
|
A
|
2002-12-16
| 12.30329
| 12.682403
| 12.274678
| 12.60372
| 2,107,345
| 10.550789
|
A
|
2002-12-17
| 12.60372
| 12.825465
| 12.246066
| 12.446352
| 1,809,851
| 10.419051
|
A
|
2002-12-18
| 12.30329
| 12.746781
| 11.874106
| 12.052933
| 2,022,487
| 10.089715
|
A
|
2002-12-19
| 11.874106
| 12.274678
| 11.781116
| 11.988555
| 2,774,890
| 10.035822
|
A
|
2002-12-20
| 12.017167
| 12.875536
| 12.017167
| 12.875536
| 5,106,475
| 10.778325
|
A
|
2002-12-23
| 12.811159
| 13.354793
| 12.761087
| 13.261803
| 4,253,415
| 11.101679
|
A
|
2002-12-24
| 13.1402
| 13.226037
| 12.968526
| 13.040057
| 1,109,453
| 10.916055
|
A
|
2002-12-26
| 13.111588
| 13.354793
| 13.04721
| 13.090129
| 1,710,034
| 10.957966
|
A
|
2002-12-27
| 12.982833
| 13.226037
| 12.95422
| 13.018598
| 1,558,351
| 10.898088
|
A
|
2002-12-30
| 12.911302
| 13.061516
| 12.553648
| 12.88269
| 2,297,333
| 10.78432
|
A
|
2002-12-31
| 12.839771
| 13.011445
| 12.725322
| 12.846924
| 1,627,971
| 10.754378
|
A
|
2003-01-02
| 13.032904
| 13.726753
| 12.97568
| 13.690987
| 3,381,063
| 11.460952
|
A
|
2003-01-03
| 13.590844
| 13.905579
| 13.462089
| 13.626609
| 2,622,508
| 11.407064
|
A
|
2003-01-06
| 13.590844
| 14.384835
| 13.590844
| 14.277539
| 5,549,501
| 11.951968
|
A
|
2003-01-07
| 14.248927
| 14.520744
| 14.077253
| 14.148784
| 3,382,880
| 11.844185
|
A
|
2003-01-08
| 14.091559
| 14.091559
| 13.426323
| 13.462089
| 3,193,871
| 11.269346
|
A
|
2003-01-09
| 13.555079
| 14.127325
| 13.555079
| 13.998569
| 4,507,711
| 11.718439
|
A
|
2003-01-10
| 13.876967
| 14.306152
| 13.726753
| 14.234621
| 4,188,967
| 11.916043
|
A
|
2003-01-13
| 14.291845
| 14.463519
| 13.876967
| 14.034335
| 1,796,710
| 11.748379
|
A
|
2003-01-14
| 14.034335
| 14.34907
| 13.955651
| 14.241774
| 4,009,604
| 11.922026
|
A
|
2003-01-15
| 14.248927
| 14.306152
| 13.397711
| 13.505007
| 3,806,474
| 11.305271
|
A
|
2003-01-16
| 13.733906
| 13.941345
| 13.276109
| 13.361946
| 2,895,258
| 11.18551
|
A
|
2003-01-17
| 13.183119
| 13.190272
| 12.746781
| 12.911302
| 2,108,324
| 10.808267
|
A
|
2003-01-21
| 13.16166
| 13.23319
| 12.625179
| 12.653791
| 2,523,250
| 10.592706
|
A
|
2003-01-22
| 12.553648
| 12.703863
| 12.432046
| 12.460658
| 3,072,944
| 10.431026
|
A
|
2003-01-23
| 12.625179
| 12.753934
| 12.253219
| 12.424893
| 3,431,111
| 10.40109
|
A
|
2003-01-24
| 12.432046
| 12.560801
| 11.945637
| 11.945637
| 3,558,609
| 9.999896
|
A
|
2003-01-27
| 11.702432
| 11.959943
| 11.530758
| 11.609442
| 2,669,761
| 9.718459
|
A
|
2003-01-28
| 11.680973
| 12.088698
| 11.587983
| 12.017167
| 3,152,490
| 10.059773
|
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.