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
|
2003-06-23
| 13.590844
| 13.655222
| 13.447783
| 13.51216
| 2,128,874
| 11.311259
|
A
|
2003-06-24
| 13.447783
| 13.505007
| 13.125894
| 13.412017
| 2,842,833
| 11.227426
|
A
|
2003-06-25
| 13.247496
| 13.597997
| 13.247496
| 13.533619
| 3,236,650
| 11.329219
|
A
|
2003-06-26
| 13.519313
| 13.912732
| 13.340486
| 13.841202
| 3,374,772
| 11.586703
|
A
|
2003-06-27
| 13.69814
| 14.263233
| 13.626609
| 13.984263
| 3,501,431
| 11.706466
|
A
|
2003-06-30
| 13.948498
| 14.134478
| 13.919886
| 13.984263
| 2,364,298
| 11.706466
|
A
|
2003-07-01
| 13.919886
| 14.241774
| 13.805436
| 14.241774
| 4,405,797
| 11.922026
|
A
|
2003-07-02
| 14.270386
| 14.549356
| 14.134478
| 14.520744
| 5,441,016
| 12.15556
|
A
|
2003-07-03
| 14.434907
| 14.44206
| 14.177396
| 14.298999
| 2,519,336
| 11.969933
|
A
|
2003-07-07
| 14.406295
| 15.228898
| 14.406295
| 15.228898
| 5,971,138
| 12.748367
|
A
|
2003-07-08
| 15.228898
| 15.529328
| 14.928469
| 15.507868
| 2,929,789
| 12.9819
|
A
|
2003-07-09
| 15.493562
| 15.701001
| 15.028612
| 15.572246
| 3,286,838
| 13.035787
|
A
|
2003-07-10
| 15.293276
| 15.293276
| 14.849785
| 15.064378
| 2,530,939
| 12.610645
|
A
|
2003-07-11
| 15.128755
| 15.565093
| 15.035765
| 15.522175
| 3,112,228
| 12.993876
|
A
|
2003-07-14
| 15.701001
| 16.02289
| 15.679542
| 15.844063
| 4,971,008
| 13.263332
|
A
|
2003-07-15
| 15.951359
| 16.194565
| 15.74392
| 15.901288
| 5,370,836
| 13.311236
|
A
|
2003-07-16
| 15.937053
| 15.994278
| 15.321888
| 15.693848
| 4,631,714
| 13.137586
|
A
|
2003-07-17
| 15.522175
| 15.600858
| 14.864092
| 15.09299
| 5,362,029
| 12.634596
|
A
|
2003-07-18
| 15.164521
| 15.321888
| 14.942775
| 15.193133
| 2,049,188
| 12.718431
|
A
|
2003-07-21
| 15.021459
| 15.350501
| 14.606581
| 14.670959
| 3,716,583
| 12.281308
|
A
|
2003-07-22
| 14.878398
| 15.379113
| 14.878398
| 15.364807
| 3,141,166
| 12.862138
|
A
|
2003-07-23
| 15.400572
| 15.507868
| 14.985694
| 15.486409
| 2,337,456
| 12.963937
|
A
|
2003-07-24
| 15.529328
| 15.9299
| 15.386266
| 15.46495
| 3,297,463
| 12.94597
|
A
|
2003-07-25
| 15.486409
| 15.593705
| 15.236052
| 15.543634
| 2,022,766
| 13.011839
|
A
|
2003-07-28
| 15.486409
| 15.844063
| 15.393419
| 15.715308
| 1,997,742
| 13.15555
|
A
|
2003-07-29
| 15.729614
| 15.801144
| 15.493562
| 15.693848
| 2,809,561
| 13.137586
|
A
|
2003-07-30
| 15.693848
| 15.722461
| 15.350501
| 15.414878
| 2,234,004
| 12.904055
|
A
|
2003-07-31
| 15.522175
| 15.815451
| 15.379113
| 15.543634
| 2,180,321
| 13.011839
|
A
|
2003-08-01
| 15.543634
| 15.629471
| 15.250358
| 15.414878
| 1,921,691
| 12.904055
|
A
|
2003-08-04
| 15.393419
| 15.600858
| 15.107296
| 15.422031
| 1,649,780
| 12.91004
|
A
|
2003-08-05
| 15.350501
| 15.522175
| 14.878398
| 14.899857
| 2,825,498
| 12.472919
|
A
|
2003-08-06
| 14.849785
| 14.949928
| 14.53505
| 14.72103
| 1,968,803
| 12.323224
|
A
|
2003-08-07
| 14.649499
| 14.864092
| 14.527897
| 14.785408
| 1,606,582
| 12.377117
|
A
|
2003-08-08
| 14.828326
| 15.035765
| 14.678112
| 14.799714
| 1,419,949
| 12.38909
|
A
|
2003-08-11
| 14.871245
| 15.078684
| 14.799714
| 15.035765
| 1,383,880
| 12.586692
|
A
|
2003-08-12
| 15.057225
| 15.228898
| 14.914163
| 15.200286
| 1,517,669
| 12.72442
|
A
|
2003-08-13
| 15.236052
| 15.472103
| 15.09299
| 15.37196
| 1,722,616
| 12.868132
|
A
|
2003-08-14
| 15.343348
| 15.586552
| 15.128755
| 15.565093
| 1,742,467
| 13.029802
|
A
|
2003-08-15
| 15.493562
| 15.643777
| 15.407725
| 15.579399
| 672,718
| 13.041782
|
A
|
2003-08-18
| 15.579399
| 16.108727
| 15.565093
| 16.065807
| 2,675,073
| 13.448958
|
A
|
2003-08-19
| 16.638054
| 17.439199
| 16.566525
| 17.374821
| 9,599,507
| 14.544765
|
A
|
2003-08-20
| 17.110157
| 17.546495
| 17.052933
| 17.439199
| 4,400,345
| 14.598648
|
A
|
2003-08-21
| 17.474964
| 18.082975
| 17.467812
| 17.804007
| 2,594,408
| 14.904039
|
A
|
2003-08-22
| 17.911303
| 18.097282
| 17.331903
| 17.389128
| 4,118,508
| 14.556728
|
A
|
2003-08-25
| 17.296137
| 17.439199
| 17.153076
| 17.246065
| 1,856,404
| 14.436972
|
A
|
2003-08-26
| 17.074392
| 17.203148
| 16.866953
| 17.167381
| 3,217,916
| 14.371111
|
A
|
2003-08-27
| 17.131617
| 17.682404
| 17.074392
| 17.525036
| 4,515,121
| 14.670505
|
A
|
2003-08-28
| 17.517883
| 17.575108
| 17.274677
| 17.374821
| 3,259,577
| 14.544765
|
A
|
2003-08-29
| 17.274677
| 17.410587
| 17.224607
| 17.39628
| 2,660,114
| 14.562723
|
A
|
2003-09-02
| 17.453505
| 17.696711
| 17.310444
| 17.646639
| 4,944,586
| 14.772297
|
A
|
2003-09-03
| 17.596567
| 17.668097
| 17.381973
| 17.525036
| 5,211,884
| 14.670505
|
A
|
2003-09-04
| 17.525036
| 18.018599
| 17.525036
| 17.989986
| 4,280,117
| 15.059717
|
A
|
2003-09-05
| 17.989986
| 18.32618
| 17.76824
| 18.240343
| 5,634,359
| 15.269303
|
A
|
2003-09-08
| 18.190271
| 18.941345
| 18.190271
| 18.905579
| 4,749,565
| 15.82618
|
A
|
2003-09-09
| 18.81259
| 18.905579
| 18.383406
| 18.512159
| 3,394,763
| 15.496839
|
A
|
2003-09-10
| 18.168814
| 18.297567
| 17.460657
| 17.517883
| 4,011,841
| 14.664514
|
A
|
2003-09-11
| 17.575108
| 18.011444
| 17.489269
| 17.911303
| 2,906,442
| 14.993857
|
A
|
2003-09-12
| 17.911303
| 17.961372
| 17.560801
| 17.861231
| 2,820,745
| 14.951943
|
A
|
2003-09-15
| 17.739628
| 17.88269
| 17.467812
| 17.525036
| 1,867,309
| 14.670505
|
A
|
2003-09-16
| 17.39628
| 17.76824
| 17.346209
| 17.646639
| 4,092,226
| 14.772297
|
A
|
2003-09-17
| 17.668097
| 17.703863
| 17.346209
| 17.596567
| 3,295,925
| 14.730388
|
A
|
2003-09-18
| 17.41774
| 17.689556
| 17.310444
| 17.567953
| 2,813,056
| 14.706429
|
A
|
2003-09-19
| 17.596567
| 17.947067
| 17.560801
| 17.911303
| 4,707,905
| 14.993857
|
A
|
2003-09-22
| 17.560801
| 17.653791
| 17.310444
| 17.474964
| 2,312,432
| 14.628584
|
A
|
2003-09-23
| 17.389128
| 17.660944
| 17.389128
| 17.632332
| 1,825,928
| 14.760324
|
A
|
2003-09-24
| 17.632332
| 17.632332
| 16.502146
| 16.502146
| 4,798,076
| 13.814226
|
A
|
2003-09-25
| 16.573677
| 17.038628
| 16.287554
| 16.323318
| 3,201,979
| 13.664525
|
A
|
2003-09-26
| 16.237482
| 16.409157
| 15.958512
| 16.008583
| 2,198,355
| 13.401055
|
A
|
2003-09-29
| 16.065807
| 16.380545
| 15.879828
| 16.20887
| 1,967,405
| 13.568722
|
A
|
2003-09-30
| 16.108727
| 16.108727
| 15.808298
| 15.815451
| 2,048,629
| 13.239384
|
A
|
2003-10-01
| 15.844063
| 16.108727
| 15.765379
| 15.915594
| 3,335,348
| 13.323213
|
A
|
2003-10-02
| 15.808298
| 15.865522
| 15.622318
| 15.729614
| 3,370,159
| 13.167525
|
A
|
2003-10-03
| 16.523605
| 16.788269
| 15.894134
| 16.452074
| 5,273,815
| 13.772313
|
A
|
2003-10-06
| 16.452074
| 16.616594
| 16.316166
| 16.473534
| 1,366,685
| 13.790275
|
A
|
2003-10-07
| 16.380545
| 16.852648
| 16.237482
| 16.759657
| 2,712,819
| 14.029799
|
A
|
2003-10-08
| 16.938484
| 16.988556
| 16.609442
| 16.745352
| 2,300,968
| 14.017821
|
A
|
2003-10-09
| 16.745352
| 17.138769
| 16.745352
| 16.902718
| 2,103,710
| 14.149546
|
A
|
2003-10-10
| 16.838341
| 17.017166
| 16.795422
| 16.952789
| 1,250,930
| 14.191467
|
A
|
2003-10-13
| 17.024321
| 17.153076
| 16.952789
| 17.081545
| 1,346,973
| 14.299251
|
A
|
2003-10-14
| 17.024321
| 17.274677
| 16.967096
| 17.217455
| 2,226,175
| 14.413021
|
A
|
2003-10-15
| 17.432047
| 17.525036
| 17.195993
| 17.339056
| 3,097,968
| 14.514819
|
A
|
2003-10-16
| 17.310444
| 17.446352
| 17.181688
| 17.39628
| 2,324,594
| 14.562723
|
A
|
2003-10-17
| 17.374821
| 17.374821
| 17.052933
| 17.153076
| 2,534,434
| 14.359129
|
A
|
2003-10-20
| 17.095852
| 17.160229
| 16.917025
| 17.04578
| 1,295,107
| 14.269311
|
A
|
2003-10-21
| 17.002861
| 17.324751
| 16.952789
| 17.181688
| 2,141,596
| 14.383088
|
A
|
2003-10-22
| 17.024321
| 17.052933
| 16.666668
| 16.795422
| 1,475,030
| 14.059731
|
A
|
2003-10-23
| 16.795422
| 16.795422
| 16.201717
| 16.430614
| 2,337,316
| 13.754346
|
A
|
2003-10-24
| 16.430614
| 16.516453
| 16.201717
| 16.502146
| 1,727,369
| 13.814226
|
A
|
2003-10-27
| 16.53791
| 16.559372
| 16.251787
| 16.359083
| 1,520,884
| 13.694466
|
A
|
2003-10-28
| 16.452074
| 17.167381
| 16.437769
| 17.167381
| 2,841,295
| 14.371111
|
A
|
2003-10-29
| 17.160229
| 17.303289
| 17.017166
| 17.23176
| 2,505,076
| 14.424995
|
A
|
2003-10-30
| 17.346209
| 18.104435
| 17.303289
| 17.74678
| 6,588,494
| 14.856125
|
A
|
2003-10-31
| 17.846924
| 17.896996
| 17.625179
| 17.825464
| 2,703,592
| 14.921999
|
A
|
2003-11-03
| 17.875536
| 18.168814
| 17.861231
| 18.09013
| 3,168,287
| 15.143552
|
A
|
2003-11-04
| 18.09013
| 18.27611
| 17.989986
| 18.168814
| 3,488,010
| 15.209421
|
A
|
2003-11-05
| 18.061516
| 18.347639
| 17.989986
| 18.311874
| 2,092,526
| 15.32918
|
A
|
2003-11-06
| 18.311874
| 18.79113
| 18.311874
| 18.79113
| 3,614,389
| 15.730373
|
A
|
2003-11-07
| 18.79113
| 19.456366
| 18.62661
| 19.184549
| 4,598,581
| 16.059713
|
A
|
2003-11-10
| 19.098713
| 19.16309
| 18.426323
| 18.505007
| 2,868,137
| 15.490853
|
A
|
2003-11-11
| 18.383406
| 18.741058
| 18.240343
| 18.576538
| 2,606,851
| 15.550732
|
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.