symbol stringclasses 503
values | date stringdate 2015-01-02 00:00:00 2024-12-31 00:00:00 | open float64 0.7 9.91k | high float64 0.71 9.96k | low float64 0.65 9.79k | close float64 0.7 9.92k | volume int64 0 9.23B | adj_open float64 0.46 9.91k | adj_high float64 0.47 9.96k | adj_low float64 0.45 9.79k | adj_close float64 0.46 9.92k | adj_volume int64 0 369B | div_cash float64 0 104 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
AAPL | 2018-12-21 | 156.86 | 158.16 | 149.63 | 150.73 | 95,744,384 | 37.413326 | 37.723395 | 35.688869 | 35.951235 | 382,977,536 | 0 |
AAPL | 2018-12-24 | 148.15 | 151.55 | 146.59 | 146.83 | 37,169,232 | 35.335868 | 36.146816 | 34.963786 | 35.02103 | 148,676,928 | 0 |
AAPL | 2018-12-26 | 148.3 | 157.23 | 146.72 | 157.17 | 58,582,544 | 35.371645 | 37.501577 | 34.994793 | 37.487266 | 234,330,176 | 0 |
AAPL | 2018-12-27 | 155.84 | 156.77 | 150.07 | 156.15 | 53,117,065 | 37.170042 | 37.39186 | 35.793815 | 37.243981 | 212,468,260 | 0 |
AAPL | 2018-12-28 | 157.5 | 158.52 | 154.55 | 156.23 | 42,291,424 | 37.565975 | 37.80926 | 36.862359 | 37.263062 | 169,165,696 | 0 |
AAPL | 2018-12-31 | 158.53 | 159.36 | 156.48 | 157.74 | 35,003,466 | 37.811645 | 38.009612 | 37.322691 | 37.623219 | 140,013,864 | 0 |
AAPL | 2019-01-02 | 154.89 | 158.85 | 154.23 | 157.92 | 37,039,737 | 36.943454 | 37.88797 | 36.786034 | 37.666151 | 148,158,948 | 0 |
AAPL | 2019-01-03 | 143.98 | 145.72 | 142 | 142.19 | 91,312,195 | 34.341264 | 34.756279 | 33.869006 | 33.914324 | 365,248,780 | 0 |
AAPL | 2019-01-04 | 144.53 | 148.55 | 143.8 | 148.26 | 58,607,070 | 34.472447 | 35.431274 | 34.298332 | 35.362105 | 234,428,280 | 0 |
AAPL | 2019-01-07 | 148.7 | 148.83 | 145.9 | 147.93 | 54,777,764 | 35.467051 | 35.498058 | 34.799212 | 35.283395 | 219,111,056 | 0 |
AAPL | 2019-01-08 | 149.56 | 151.82 | 148.52 | 150.75 | 41,025,314 | 35.672173 | 36.211215 | 35.424119 | 35.956005 | 164,101,256 | 0 |
AAPL | 2019-01-09 | 151.29 | 154.53 | 149.63 | 153.31 | 45,099,081 | 36.084803 | 36.857588 | 35.688869 | 36.566601 | 180,396,324 | 0 |
AAPL | 2019-01-10 | 152.5 | 153.97 | 150.86 | 153.8 | 35,780,670 | 36.373405 | 36.724021 | 35.982242 | 36.683473 | 143,122,680 | 0 |
AAPL | 2019-01-11 | 152.88 | 153.7 | 151.51 | 152.29 | 27,023,241 | 36.46404 | 36.659622 | 36.137276 | 36.323317 | 108,092,964 | 0 |
AAPL | 2019-01-14 | 150.85 | 151.27 | 149.22 | 150 | 32,439,186 | 35.979856 | 36.080032 | 35.591078 | 35.777119 | 129,756,744 | 0 |
AAPL | 2019-01-15 | 150.27 | 153.39 | 150.05 | 153.07 | 28,710,324 | 35.841518 | 36.585682 | 35.789045 | 36.509358 | 114,841,296 | 0 |
AAPL | 2019-01-16 | 153.08 | 155.88 | 153 | 154.94 | 30,569,706 | 36.511743 | 37.179583 | 36.492662 | 36.955379 | 122,278,824 | 0 |
AAPL | 2019-01-17 | 154.2 | 157.66 | 153.26 | 155.86 | 29,821,160 | 36.778879 | 37.604138 | 36.554676 | 37.174812 | 119,284,640 | 0 |
AAPL | 2019-01-18 | 157.5 | 157.88 | 155.98 | 156.82 | 33,751,023 | 37.565975 | 37.656611 | 37.203434 | 37.403786 | 135,004,092 | 0 |
AAPL | 2019-01-22 | 156.41 | 156.73 | 152.62 | 153.3 | 30,393,970 | 37.305995 | 37.38232 | 36.402026 | 36.564216 | 121,575,880 | 0 |
AAPL | 2019-01-23 | 154.15 | 155.14 | 151.7 | 153.92 | 23,130,570 | 36.766953 | 37.003082 | 36.182593 | 36.712095 | 92,522,280 | 0 |
AAPL | 2019-01-24 | 154.11 | 154.48 | 151.74 | 152.7 | 25,441,549 | 36.757413 | 36.845663 | 36.192134 | 36.421108 | 101,766,196 | 0 |
AAPL | 2019-01-25 | 155.48 | 158.13 | 154.32 | 157.76 | 33,547,893 | 37.084177 | 37.716239 | 36.807501 | 37.627989 | 134,191,572 | 0 |
AAPL | 2019-01-28 | 155.79 | 156.33 | 153.66 | 156.3 | 26,192,058 | 37.158116 | 37.286914 | 36.650081 | 37.279758 | 104,768,232 | 0 |
AAPL | 2019-01-29 | 156.25 | 158.13 | 154.11 | 154.68 | 41,587,239 | 37.267833 | 37.716239 | 36.757413 | 36.893366 | 166,348,956 | 0 |
AAPL | 2019-01-30 | 163.25 | 166.15 | 160.23 | 165.25 | 61,109,780 | 38.937432 | 39.629123 | 38.217119 | 39.41446 | 244,439,120 | 0 |
AAPL | 2019-01-31 | 166.11 | 169 | 164.56 | 166.44 | 40,739,649 | 39.619582 | 40.308888 | 39.249885 | 39.698292 | 162,958,596 | 0 |
AAPL | 2019-02-01 | 166.96 | 168.98 | 165.93 | 166.52 | 32,668,138 | 39.822319 | 40.304118 | 39.57665 | 39.717373 | 130,672,552 | 0 |
AAPL | 2019-02-04 | 167.41 | 171.66 | 167.28 | 171.25 | 31,495,582 | 39.92965 | 40.943336 | 39.898644 | 40.845545 | 125,982,328 | 0 |
AAPL | 2019-02-05 | 172.86 | 175.08 | 172.35 | 174.18 | 36,101,628 | 41.229552 | 41.759054 | 41.10791 | 41.544391 | 144,406,512 | 0 |
AAPL | 2019-02-06 | 174.65 | 175.57 | 172.85 | 174.24 | 28,239,591 | 41.656493 | 41.875926 | 41.227167 | 41.558702 | 112,958,364 | 0 |
AAPL | 2019-02-07 | 172.4 | 173.94 | 170.34 | 170.94 | 31,741,690 | 41.119836 | 41.487148 | 40.628497 | 40.771605 | 126,966,760 | 0 |
AAPL | 2019-02-08 | 168.99 | 170.66 | 168.42 | 170.41 | 23,819,966 | 40.479167 | 40.879192 | 40.342632 | 40.819308 | 95,279,864 | 0.73 |
AAPL | 2019-02-11 | 171.05 | 171.21 | 169.25 | 169.43 | 20,993,425 | 40.972611 | 41.010937 | 40.541447 | 40.584563 | 83,973,700 | 0 |
AAPL | 2019-02-12 | 170.1 | 171 | 169.7 | 170.89 | 22,283,523 | 40.745052 | 40.960634 | 40.649238 | 40.934285 | 89,134,092 | 0 |
AAPL | 2019-02-13 | 171.39 | 172.48 | 169.92 | 170.18 | 22,490,233 | 41.054053 | 41.315147 | 40.701936 | 40.764215 | 89,960,932 | 0 |
AAPL | 2019-02-14 | 169.71 | 171.26 | 169.38 | 170.8 | 21,835,747 | 40.651633 | 41.022914 | 40.572586 | 40.912727 | 87,342,988 | 0 |
AAPL | 2019-02-15 | 171.25 | 171.7 | 169.75 | 170.42 | 24,626,814 | 41.020518 | 41.128309 | 40.661214 | 40.821704 | 98,507,256 | 0 |
AAPL | 2019-02-19 | 169.71 | 171.44 | 169.49 | 170.93 | 18,972,826 | 40.651633 | 41.06603 | 40.598935 | 40.943867 | 75,891,304 | 0 |
AAPL | 2019-02-20 | 171.19 | 173.32 | 170.99 | 172.03 | 26,114,362 | 41.006146 | 41.516358 | 40.958239 | 41.207356 | 104,457,448 | 0 |
AAPL | 2019-02-21 | 171.8 | 172.37 | 170.3 | 171.06 | 17,249,670 | 41.152263 | 41.288798 | 40.792959 | 40.975006 | 68,998,680 | 0 |
AAPL | 2019-02-22 | 171.58 | 173 | 171.38 | 172.97 | 18,913,154 | 41.099565 | 41.439706 | 41.051658 | 41.43252 | 75,652,616 | 0 |
AAPL | 2019-02-25 | 174.16 | 175.87 | 173.95 | 174.23 | 21,873,358 | 41.717568 | 42.127174 | 41.667265 | 41.734335 | 87,493,432 | 0 |
AAPL | 2019-02-26 | 173.71 | 175.3 | 173.17 | 174.33 | 17,070,211 | 41.609777 | 41.990639 | 41.480427 | 41.758289 | 68,280,844 | 0 |
AAPL | 2019-02-27 | 173.21 | 175 | 172.73 | 174.87 | 27,835,389 | 41.490009 | 41.918778 | 41.375031 | 41.887638 | 111,341,556 | 0 |
AAPL | 2019-02-28 | 174.32 | 174.91 | 172.92 | 173.15 | 28,215,416 | 41.755893 | 41.89722 | 41.420543 | 41.475636 | 112,861,664 | 0 |
AAPL | 2019-03-01 | 174.28 | 175.15 | 172.89 | 174.97 | 25,886,167 | 41.746312 | 41.954708 | 41.413357 | 41.911592 | 103,544,668 | 0 |
AAPL | 2019-03-04 | 175.69 | 177.75 | 173.97 | 175.85 | 27,436,203 | 42.084058 | 42.577501 | 41.672056 | 42.122383 | 109,744,812 | 0 |
AAPL | 2019-03-05 | 175.94 | 176 | 174.54 | 175.53 | 19,737,419 | 42.143942 | 42.158314 | 41.808591 | 42.045732 | 78,949,676 | 0 |
AAPL | 2019-03-06 | 174.67 | 175.49 | 173.94 | 174.52 | 20,810,384 | 41.839731 | 42.03615 | 41.66487 | 41.803801 | 83,241,536 | 0 |
AAPL | 2019-03-07 | 173.87 | 174.44 | 172.02 | 172.5 | 24,796,374 | 41.648102 | 41.784638 | 41.204961 | 41.319938 | 99,185,496 | 0 |
AAPL | 2019-03-08 | 170.32 | 173.07 | 169.5 | 172.91 | 23,999,358 | 40.79775 | 41.456474 | 40.601331 | 41.418148 | 95,997,432 | 0 |
AAPL | 2019-03-11 | 175.49 | 179.12 | 175.35 | 178.9 | 32,011,034 | 42.03615 | 42.905666 | 42.002615 | 42.852968 | 128,044,136 | 0 |
AAPL | 2019-03-12 | 180 | 182.67 | 179.37 | 180.91 | 32,467,584 | 43.116457 | 43.756018 | 42.96555 | 43.334435 | 129,870,336 | 0 |
AAPL | 2019-03-13 | 182.25 | 183.3 | 180.92 | 181.71 | 31,032,524 | 43.655413 | 43.906926 | 43.33683 | 43.526064 | 124,130,096 | 0 |
AAPL | 2019-03-14 | 183.9 | 184.1 | 182.56 | 183.73 | 23,579,508 | 44.050647 | 44.098554 | 43.729669 | 44.009926 | 94,318,032 | 0 |
AAPL | 2019-03-15 | 184.85 | 187.33 | 183.74 | 186.12 | 39,042,912 | 44.278206 | 44.872255 | 44.012321 | 44.582417 | 156,171,648 | 0 |
AAPL | 2019-03-18 | 185.8 | 188.39 | 185.79 | 188.02 | 26,219,832 | 44.505765 | 45.126163 | 44.50337 | 45.037535 | 104,879,328 | 0 |
AAPL | 2019-03-19 | 188.35 | 188.99 | 185.92 | 186.53 | 31,646,369 | 45.116582 | 45.269885 | 44.53451 | 44.680626 | 126,585,476 | 0 |
AAPL | 2019-03-20 | 186.23 | 189.49 | 184.73 | 188.16 | 31,035,231 | 44.608766 | 45.389653 | 44.249462 | 45.07107 | 124,140,924 | 0 |
AAPL | 2019-03-21 | 190.02 | 196.33 | 189.81 | 195.09 | 51,034,237 | 45.516607 | 47.028078 | 45.466304 | 46.731054 | 204,136,948 | 0 |
AAPL | 2019-03-22 | 195.34 | 197.69 | 190.78 | 191.05 | 42,407,666 | 46.790937 | 47.353847 | 45.698654 | 45.763329 | 169,630,664 | 0 |
AAPL | 2019-03-25 | 191.51 | 191.98 | 186.6 | 188.74 | 43,845,293 | 45.873515 | 45.986097 | 44.697394 | 45.210001 | 175,381,172 | 0 |
AAPL | 2019-03-26 | 191.66 | 192.88 | 184.58 | 186.79 | 49,800,538 | 45.909445 | 46.201679 | 44.213531 | 44.742906 | 199,202,152 | 0 |
AAPL | 2019-03-27 | 188.75 | 189.76 | 186.55 | 188.47 | 29,848,427 | 45.212396 | 45.454327 | 44.685417 | 45.145326 | 119,393,708 | 0 |
AAPL | 2019-03-28 | 188.95 | 189.56 | 187.53 | 188.72 | 20,780,363 | 45.260303 | 45.40642 | 44.920162 | 45.20521 | 83,121,452 | 0 |
AAPL | 2019-03-29 | 189.83 | 190.08 | 188.54 | 189.95 | 23,563,961 | 45.471095 | 45.530979 | 45.162094 | 45.499839 | 94,255,844 | 0 |
AAPL | 2019-04-01 | 191.64 | 191.68 | 188.38 | 191.24 | 27,861,964 | 45.904655 | 45.914236 | 45.123768 | 45.80884 | 111,447,856 | 0 |
AAPL | 2019-04-02 | 191.09 | 194.46 | 191.05 | 194.02 | 22,765,732 | 45.77291 | 46.580146 | 45.763329 | 46.47475 | 91,062,928 | 0 |
AAPL | 2019-04-03 | 193.25 | 196.5 | 193.15 | 195.35 | 23,271,830 | 46.290308 | 47.068799 | 46.266354 | 46.793333 | 93,087,320 | 0 |
AAPL | 2019-04-04 | 194.79 | 196.37 | 193.14 | 195.69 | 19,114,275 | 46.659193 | 47.037659 | 46.263959 | 46.874775 | 76,457,100 | 0 |
AAPL | 2019-04-05 | 196.45 | 197.1 | 195.93 | 197 | 18,526,644 | 47.056822 | 47.212521 | 46.932264 | 47.188567 | 74,106,576 | 0 |
AAPL | 2019-04-08 | 196.42 | 200.23 | 196.34 | 200.1 | 25,881,697 | 47.049636 | 47.962268 | 47.030473 | 47.931128 | 103,526,788 | 0 |
AAPL | 2019-04-09 | 200.32 | 202.85 | 199.23 | 199.5 | 35,768,237 | 47.983826 | 48.589852 | 47.722732 | 47.787407 | 143,072,948 | 0 |
AAPL | 2019-04-10 | 198.68 | 200.74 | 198.18 | 200.62 | 21,695,288 | 47.590987 | 48.084431 | 47.471219 | 48.055687 | 86,781,152 | 0 |
AAPL | 2019-04-11 | 200.85 | 201 | 198.44 | 198.95 | 20,900,808 | 48.11078 | 48.146711 | 47.533499 | 47.655662 | 83,603,232 | 0 |
AAPL | 2019-04-12 | 199.2 | 200.14 | 196.21 | 198.87 | 27,760,668 | 47.715546 | 47.94071 | 46.999334 | 47.636499 | 111,042,672 | 0 |
AAPL | 2019-04-15 | 198.58 | 199.85 | 198.01 | 199.23 | 17,536,646 | 47.567034 | 47.871244 | 47.430498 | 47.722732 | 70,146,584 | 0 |
AAPL | 2019-04-16 | 199.46 | 201.37 | 198.56 | 199.25 | 25,696,385 | 47.777825 | 48.235339 | 47.562243 | 47.727523 | 102,785,540 | 0 |
AAPL | 2019-04-17 | 199.54 | 203.38 | 198.61 | 203.13 | 28,906,780 | 47.796988 | 48.716806 | 47.57422 | 48.656922 | 115,627,120 | 0 |
AAPL | 2019-04-18 | 203.12 | 204.15 | 202.52 | 203.86 | 24,195,766 | 48.654527 | 48.901249 | 48.510805 | 48.831783 | 96,783,064 | 0 |
AAPL | 2019-04-22 | 202.83 | 204.94 | 202.34 | 204.53 | 19,439,545 | 48.585061 | 49.090482 | 48.467689 | 48.992272 | 77,758,180 | 0 |
AAPL | 2019-04-23 | 204.43 | 207.75 | 203.9 | 207.48 | 23,322,991 | 48.968319 | 49.763578 | 48.841365 | 49.698903 | 93,291,964 | 0 |
AAPL | 2019-04-24 | 207.36 | 208.48 | 207.05 | 207.16 | 17,540,609 | 49.670159 | 49.938439 | 49.595903 | 49.622252 | 70,162,436 | 0 |
AAPL | 2019-04-25 | 206.83 | 207.76 | 205.12 | 205.28 | 18,543,206 | 49.543205 | 49.765973 | 49.133598 | 49.171924 | 74,172,824 | 0 |
AAPL | 2019-04-26 | 204.9 | 205 | 202.12 | 204.3 | 18,649,102 | 49.0809 | 49.104854 | 48.414991 | 48.937179 | 74,596,408 | 0 |
AAPL | 2019-04-29 | 204.4 | 205.97 | 203.86 | 204.61 | 22,204,716 | 48.961132 | 49.337204 | 48.831783 | 49.011435 | 88,818,864 | 0 |
AAPL | 2019-04-30 | 203.06 | 203.4 | 199.11 | 200.67 | 46,534,923 | 48.640154 | 48.721597 | 47.693988 | 48.067664 | 186,139,692 | 0 |
AAPL | 2019-05-01 | 209.88 | 215.31 | 209.23 | 210.52 | 64,827,328 | 50.273789 | 51.574469 | 50.118091 | 50.427092 | 259,309,312 | 0 |
AAPL | 2019-05-02 | 209.84 | 212.65 | 208.13 | 209.15 | 31,996,324 | 50.264208 | 50.937303 | 49.854601 | 50.098928 | 127,985,296 | 0 |
AAPL | 2019-05-03 | 210.89 | 211.84 | 210.23 | 211.75 | 20,892,378 | 50.51572 | 50.743279 | 50.357627 | 50.721721 | 83,569,512 | 0 |
AAPL | 2019-05-06 | 204.29 | 208.84 | 203.5 | 208.48 | 32,443,113 | 48.934784 | 50.024672 | 48.74555 | 49.938439 | 129,772,452 | 0 |
AAPL | 2019-05-07 | 205.88 | 207.42 | 200.83 | 202.86 | 38,763,698 | 49.315646 | 49.684531 | 48.105989 | 48.592247 | 155,054,792 | 0 |
AAPL | 2019-05-08 | 201.9 | 205.34 | 201.75 | 202.9 | 26,339,504 | 48.362293 | 49.186296 | 48.326362 | 48.601829 | 105,358,016 | 0 |
AAPL | 2019-05-09 | 200.4 | 201.68 | 196.66 | 200.72 | 34,908,607 | 48.002989 | 48.309595 | 47.107125 | 48.07964 | 139,634,428 | 0 |
AAPL | 2019-05-10 | 197.42 | 198.85 | 192.77 | 197.18 | 41,208,712 | 47.473839 | 47.817713 | 46.355648 | 47.416126 | 164,834,848 | 0.77 |
AAPL | 2019-05-13 | 187.71 | 189.48 | 182.85 | 185.72 | 57,430,623 | 45.138863 | 45.564497 | 43.970173 | 44.660325 | 229,722,492 | 0 |
AAPL | 2019-05-14 | 186.41 | 189.7 | 185.41 | 188.66 | 36,529,677 | 44.82625 | 45.617401 | 44.585779 | 45.367311 | 146,118,708 | 0 |
AAPL | 2019-05-15 | 186.27 | 191.75 | 186.02 | 190.92 | 26,544,718 | 44.792585 | 46.110367 | 44.732467 | 45.910776 | 106,178,872 | 0 |
AAPL | 2019-05-16 | 189.91 | 192.47 | 188.84 | 190.08 | 33,031,364 | 45.6679 | 46.283506 | 45.410596 | 45.70878 | 132,125,456 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.