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
|
2003-01-29
| 11.731044
| 12.23176
| 11.552217
| 12.188841
| 2,859,329
| 10.203486
|
A
|
2003-01-30
| 12.160229
| 12.160229
| 11.452074
| 11.545064
| 1,953,286
| 9.664566
|
A
|
2003-01-31
| 11.444921
| 11.945637
| 11.316166
| 11.788269
| 3,115,303
| 9.868161
|
A
|
2003-02-03
| 11.788269
| 12.031474
| 11.623748
| 11.795422
| 1,972,438
| 9.874146
|
A
|
2003-02-04
| 11.795422
| 11.795422
| 11.273247
| 11.659514
| 1,910,227
| 9.76038
|
A
|
2003-02-05
| 11.659514
| 12.031474
| 11.516452
| 11.67382
| 3,479,622
| 9.772354
|
A
|
2003-02-06
| 11.67382
| 11.67382
| 8.769671
| 8.769671
| 22,626,071
| 7.341242
|
A
|
2003-02-07
| 8.769671
| 8.834049
| 8.082976
| 8.190272
| 11,504,701
| 6.856218
|
A
|
2003-02-10
| 8.190272
| 8.555079
| 8.154506
| 8.390558
| 9,180,107
| 7.023877
|
A
|
2003-02-11
| 8.569385
| 8.755365
| 8.51216
| 8.619456
| 5,401,872
| 7.215494
|
A
|
2003-02-12
| 8.619456
| 8.969957
| 8.583691
| 8.891273
| 6,639,242
| 7.443033
|
A
|
2003-02-13
| 9.105866
| 9.170243
| 8.690987
| 8.905579
| 5,804,496
| 7.455009
|
A
|
2003-02-14
| 8.834049
| 9.012876
| 8.669528
| 8.934192
| 2,904,625
| 7.478964
|
A
|
2003-02-18
| 9.027182
| 9.134478
| 8.941345
| 9.084406
| 2,990,602
| 7.60471
|
A
|
2003-02-19
| 9.048641
| 9.055794
| 8.826896
| 8.962804
| 3,640,112
| 7.502916
|
A
|
2003-02-20
| 8.998569
| 9.241774
| 8.88412
| 9.012876
| 4,268,094
| 7.54483
|
A
|
2003-02-21
| 9.263233
| 9.799714
| 9.041488
| 9.620887
| 6,380,891
| 8.053808
|
A
|
2003-02-24
| 9.513591
| 9.513591
| 9.241774
| 9.291845
| 2,839,897
| 7.778359
|
A
|
2003-02-25
| 9.25608
| 9.434907
| 9.034335
| 9.427754
| 2,732,251
| 7.892135
|
A
|
2003-02-26
| 9.427754
| 9.570815
| 9.120172
| 9.155937
| 3,150,812
| 7.66459
|
A
|
2003-02-27
| 9.213162
| 9.434907
| 9.213162
| 9.370529
| 2,404,979
| 7.844229
|
A
|
2003-02-28
| 9.420601
| 9.656652
| 9.356223
| 9.44206
| 2,561,276
| 7.904109
|
A
|
2003-03-03
| 9.585122
| 9.763948
| 9.234621
| 9.313305
| 2,041,220
| 7.796325
|
A
|
2003-03-04
| 9.320458
| 9.391989
| 9.127325
| 9.191702
| 2,240,435
| 7.694532
|
A
|
2003-03-05
| 9.134478
| 9.320458
| 9.027182
| 9.320458
| 3,044,005
| 7.802316
|
A
|
2003-03-06
| 9.248927
| 9.341917
| 9.012876
| 9.341917
| 2,275,804
| 7.820278
|
A
|
2003-03-07
| 9.270386
| 9.577969
| 9.184549
| 9.577969
| 2,847,866
| 8.01788
|
A
|
2003-03-10
| 9.406295
| 9.406295
| 9.148784
| 9.248927
| 3,129,004
| 7.742432
|
A
|
2003-03-11
| 9.191702
| 9.284692
| 8.905579
| 8.984263
| 2,172,212
| 7.520878
|
A
|
2003-03-12
| 8.984263
| 8.984263
| 8.662375
| 8.876967
| 3,575,105
| 7.431058
|
A
|
2003-03-13
| 9.191702
| 9.320458
| 8.934192
| 9.320458
| 2,572,040
| 7.802316
|
A
|
2003-03-14
| 9.44206
| 9.692418
| 9.413448
| 9.577969
| 2,359,265
| 8.01788
|
A
|
2003-03-17
| 9.577969
| 10.114449
| 9.306152
| 10.057225
| 2,530,100
| 8.419076
|
A
|
2003-03-18
| 10.057225
| 10.586552
| 9.957082
| 10.586552
| 4,362,179
| 8.862183
|
A
|
2003-03-19
| 10.479256
| 10.586552
| 10.014306
| 10.486409
| 4,405,937
| 8.778347
|
A
|
2003-03-20
| 10.336195
| 10.729614
| 10.121602
| 10.608011
| 2,893,301
| 8.880148
|
A
|
2003-03-21
| 10.729614
| 10.729614
| 10.37196
| 10.586552
| 2,572,879
| 8.862183
|
A
|
2003-03-24
| 10.479256
| 10.543634
| 10.150215
| 10.200286
| 2,064,007
| 8.538832
|
A
|
2003-03-25
| 10.171674
| 10.207439
| 10
| 10.157368
| 3,437,123
| 8.502902
|
A
|
2003-03-26
| 10.100143
| 10.135908
| 9.942775
| 10.042918
| 2,253,296
| 8.407095
|
A
|
2003-03-27
| 10.014306
| 10.200286
| 9.878398
| 10.114449
| 1,989,074
| 8.466978
|
A
|
2003-03-28
| 10.042918
| 10.143062
| 9.90701
| 9.957082
| 1,142,306
| 8.335243
|
A
|
2003-03-31
| 9.570815
| 9.635193
| 9.298999
| 9.406295
| 2,580,848
| 7.874167
|
A
|
2003-04-01
| 9.427754
| 9.706724
| 9.406295
| 9.656652
| 1,631,186
| 8.08375
|
A
|
2003-04-02
| 9.914163
| 10.407725
| 9.885551
| 10.271817
| 3,421,325
| 8.59871
|
A
|
2003-04-03
| 10.271817
| 10.443491
| 10.057225
| 10.300429
| 2,000,119
| 8.622666
|
A
|
2003-04-04
| 10.386266
| 10.386266
| 10.078684
| 10.271817
| 3,107,894
| 8.59871
|
A
|
2003-04-07
| 10.572246
| 10.822604
| 10.164521
| 10.214592
| 2,400,925
| 8.550808
|
A
|
2003-04-08
| 10.214592
| 10.393419
| 10.100143
| 10.243205
| 1,828,444
| 8.57476
|
A
|
2003-04-09
| 10.250358
| 10.386266
| 9.62804
| 9.821173
| 3,366,943
| 8.221467
|
A
|
2003-04-10
| 9.835479
| 10.114449
| 9.81402
| 10.071531
| 2,292,161
| 8.431051
|
A
|
2003-04-11
| 10.300429
| 10.407725
| 9.892704
| 10.007153
| 2,024,444
| 8.377155
|
A
|
2003-04-14
| 9.978541
| 10.107296
| 9.928469
| 10.085837
| 2,000,119
| 8.443027
|
A
|
2003-04-15
| 10.085837
| 10.207439
| 9.971388
| 10.143062
| 3,022,057
| 8.490931
|
A
|
2003-04-16
| 10.336195
| 10.658083
| 10.286123
| 10.443491
| 2,481,730
| 8.742422
|
A
|
2003-04-17
| 10.37196
| 10.701001
| 10.293276
| 10.686695
| 1,548,285
| 8.946014
|
A
|
2003-04-21
| 10.693848
| 10.937053
| 10.586552
| 10.9299
| 2,319,002
| 9.149605
|
A
|
2003-04-22
| 10.83691
| 11.151645
| 10.786838
| 11.101574
| 3,012,970
| 9.293315
|
A
|
2003-04-23
| 11.051502
| 11.731044
| 11.02289
| 11.609442
| 3,100,205
| 9.718459
|
A
|
2003-04-24
| 11.494993
| 11.573677
| 11.280401
| 11.373391
| 2,477,675
| 9.520857
|
A
|
2003-04-25
| 11.373391
| 11.380544
| 11.051502
| 11.173104
| 3,891,053
| 9.353196
|
A
|
2003-04-28
| 11.094421
| 11.452074
| 11.044349
| 11.452074
| 2,105,947
| 9.586727
|
A
|
2003-04-29
| 11.359084
| 11.609442
| 11.123033
| 11.523605
| 2,460,760
| 9.646607
|
A
|
2003-04-30
| 11.466381
| 11.630901
| 11.287554
| 11.459227
| 2,515,701
| 9.592716
|
A
|
2003-05-01
| 11.459227
| 11.623748
| 11.123033
| 11.58083
| 2,013,679
| 9.694508
|
A
|
2003-05-02
| 11.552217
| 11.666667
| 11.473534
| 11.623748
| 3,247,694
| 9.730433
|
A
|
2003-05-05
| 11.680973
| 11.759657
| 11.409156
| 11.444921
| 3,896,925
| 9.580739
|
A
|
2003-05-06
| 11.373391
| 11.595136
| 11.337625
| 11.494993
| 2,970,890
| 9.622652
|
A
|
2003-05-07
| 11.337625
| 11.616595
| 11.294707
| 11.437768
| 2,718,271
| 9.574751
|
A
|
2003-05-08
| 11.273247
| 11.480687
| 11.266094
| 11.459227
| 3,904,894
| 9.592716
|
A
|
2003-05-09
| 11.480687
| 11.709585
| 11.473534
| 11.680973
| 2,018,432
| 9.778342
|
A
|
2003-05-12
| 11.244635
| 11.723891
| 11.244635
| 11.659514
| 4,654,501
| 9.76038
|
A
|
2003-05-13
| 11.659514
| 11.802575
| 11.509299
| 11.616595
| 1,776,159
| 9.724448
|
A
|
2003-05-14
| 11.67382
| 11.716738
| 11.444921
| 11.652361
| 2,246,306
| 9.754386
|
A
|
2003-05-15
| 11.76681
| 11.974249
| 11.659514
| 11.95279
| 2,588,117
| 10.005887
|
A
|
2003-05-16
| 11.802575
| 11.83834
| 11.452074
| 11.809728
| 2,673,535
| 9.886126
|
A
|
2003-05-19
| 11.516452
| 11.616595
| 11.072961
| 11.094421
| 3,842,683
| 9.287331
|
A
|
2003-05-20
| 11.480687
| 11.723891
| 11.402003
| 11.473534
| 5,414,454
| 9.604689
|
A
|
2003-05-21
| 11.423462
| 11.494993
| 11.123033
| 11.337625
| 2,995,075
| 9.490917
|
A
|
2003-05-22
| 11.344778
| 11.623748
| 11.337625
| 11.559371
| 3,061,480
| 9.676543
|
A
|
2003-05-23
| 11.516452
| 11.723891
| 11.39485
| 11.630901
| 3,380,084
| 9.736423
|
A
|
2003-05-27
| 11.409156
| 12.339056
| 11.316166
| 12.267525
| 3,909,088
| 10.269354
|
A
|
2003-05-28
| 12.253219
| 12.660944
| 12.23176
| 12.625179
| 4,403,141
| 10.568752
|
A
|
2003-05-29
| 12.567954
| 12.875536
| 12.453505
| 12.618026
| 2,741,059
| 10.562765
|
A
|
2003-05-30
| 12.618026
| 13.111588
| 12.618026
| 12.968526
| 3,467,459
| 10.856173
|
A
|
2003-06-02
| 13.590844
| 13.683834
| 13.268956
| 13.397711
| 6,300,926
| 11.215447
|
A
|
2003-06-03
| 13.397711
| 13.648069
| 13.319027
| 13.626609
| 4,041,758
| 11.407064
|
A
|
2003-06-04
| 13.590844
| 14.270386
| 13.583691
| 14.241774
| 2,874,568
| 11.922026
|
A
|
2003-06-05
| 14.127325
| 14.16309
| 13.762518
| 14.055794
| 4,139,758
| 11.766343
|
A
|
2003-06-06
| 14.127325
| 14.234621
| 13.733906
| 13.812589
| 4,395,452
| 11.562754
|
A
|
2003-06-09
| 13.590844
| 13.812589
| 13.333333
| 13.440629
| 2,598,323
| 11.251376
|
A
|
2003-06-10
| 13.447783
| 13.569385
| 13.240343
| 13.447783
| 3,243,500
| 11.257369
|
A
|
2003-06-11
| 13.447783
| 13.590844
| 13.054363
| 13.51216
| 2,603,635
| 11.311259
|
A
|
2003-06-12
| 13.51216
| 13.51216
| 13.104435
| 13.476395
| 1,535,983
| 11.281324
|
A
|
2003-06-13
| 13.454936
| 13.69814
| 13.383405
| 13.533619
| 3,432,649
| 11.329219
|
A
|
2003-06-16
| 13.576538
| 13.812589
| 13.540773
| 13.762518
| 2,694,226
| 11.520835
|
A
|
2003-06-17
| 13.927039
| 13.948498
| 13.662375
| 13.762518
| 2,000,538
| 11.520835
|
A
|
2003-06-18
| 13.733906
| 14.148784
| 13.590844
| 13.991416
| 1,882,547
| 11.71245
|
A
|
2003-06-19
| 14.020029
| 14.120172
| 13.590844
| 13.776824
| 2,489,838
| 11.53281
|
A
|
2003-06-20
| 13.948498
| 13.984263
| 13.590844
| 13.633763
| 3,144,382
| 11.413052
|
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.