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 | 2019-05-17 | 186.93 | 190.9 | 186.76 | 189 | 32,879,090 | 44.951296 | 45.905967 | 44.910415 | 45.449071 | 131,516,360 | 0 |
AAPL | 2019-05-20 | 183.52 | 184.35 | 180.28 | 183.09 | 38,612,290 | 44.131288 | 44.33088 | 43.352162 | 44.027886 | 154,449,160 | 0 |
AAPL | 2019-05-21 | 185.22 | 188 | 184.7 | 186.6 | 28,364,848 | 44.54009 | 45.2086 | 44.415045 | 44.87194 | 113,459,392 | 0 |
AAPL | 2019-05-22 | 184.66 | 185.71 | 182.55 | 182.78 | 29,748,556 | 44.405426 | 44.657921 | 43.898031 | 43.95334 | 118,994,224 | 0 |
AAPL | 2019-05-23 | 179.8 | 180.54 | 177.81 | 179.66 | 36,529,736 | 43.236735 | 43.414684 | 42.758198 | 43.203069 | 146,118,944 | 0 |
AAPL | 2019-05-24 | 180.2 | 182.14 | 178.62 | 178.97 | 23,714,686 | 43.332924 | 43.799438 | 42.952979 | 43.037144 | 94,858,744 | 0 |
AAPL | 2019-05-28 | 178.92 | 180.59 | 177.91 | 178.23 | 27,948,160 | 43.025121 | 43.426708 | 42.782245 | 42.859195 | 111,792,640 | 0 |
AAPL | 2019-05-29 | 176.42 | 179.35 | 176 | 177.38 | 28,481,165 | 42.423942 | 43.128523 | 42.322945 | 42.654795 | 113,924,660 | 0 |
AAPL | 2019-05-30 | 177.95 | 179.23 | 176.67 | 178.3 | 21,218,412 | 42.791863 | 43.099667 | 42.48406 | 42.876028 | 84,873,648 | 0 |
AAPL | 2019-05-31 | 176.23 | 177.99 | 174.99 | 175.07 | 27,043,584 | 42.378253 | 42.801482 | 42.080069 | 42.099306 | 108,174,336 | 0 |
AAPL | 2019-06-03 | 175.6 | 177.92 | 170.27 | 173.3 | 40,396,069 | 42.226756 | 42.784649 | 40.945044 | 41.673672 | 161,584,276 | 0 |
AAPL | 2019-06-04 | 175.44 | 179.83 | 174.52 | 179.64 | 30,967,961 | 42.188281 | 43.243949 | 41.967047 | 43.19826 | 123,871,844 | 0 |
AAPL | 2019-06-05 | 184.28 | 184.99 | 181.14 | 182.54 | 29,773,427 | 44.314047 | 44.484781 | 43.558967 | 43.895627 | 119,093,708 | 0 |
AAPL | 2019-06-06 | 183.08 | 185.47 | 182.15 | 185.22 | 22,526,311 | 44.025481 | 44.600207 | 43.801843 | 44.54009 | 90,105,244 | 0 |
AAPL | 2019-06-07 | 186.51 | 191.92 | 185.77 | 190.15 | 30,684,393 | 44.850298 | 46.151247 | 44.672349 | 45.725613 | 122,737,572 | 0 |
AAPL | 2019-06-10 | 191.81 | 195.37 | 191.62 | 192.58 | 26,220,851 | 46.124795 | 46.980873 | 46.079106 | 46.309958 | 104,883,404 | 0 |
AAPL | 2019-06-11 | 194.86 | 196 | 193.6 | 194.81 | 26,932,882 | 46.858233 | 47.13237 | 46.555239 | 46.846209 | 107,731,528 | 0 |
AAPL | 2019-06-12 | 193.95 | 195.97 | 193.39 | 194.19 | 18,253,189 | 46.639404 | 47.125156 | 46.50474 | 46.697117 | 73,012,756 | 0 |
AAPL | 2019-06-13 | 194.7 | 196.79 | 193.6 | 194.15 | 21,674,625 | 46.819757 | 47.322342 | 46.555239 | 46.687498 | 86,698,500 | 0 |
AAPL | 2019-06-14 | 191.55 | 193.59 | 190.3 | 192.74 | 18,761,474 | 46.062273 | 46.552834 | 45.761684 | 46.348434 | 75,045,896 | 0 |
AAPL | 2019-06-17 | 192.9 | 194.96 | 192.17 | 193.89 | 14,669,144 | 46.386909 | 46.88228 | 46.211365 | 46.624976 | 58,676,576 | 0 |
AAPL | 2019-06-18 | 196.05 | 200.29 | 195.21 | 198.45 | 26,551,004 | 47.144394 | 48.163992 | 46.942398 | 47.721525 | 106,204,016 | 0 |
AAPL | 2019-06-19 | 199.68 | 199.88 | 197.31 | 197.87 | 21,124,235 | 48.017304 | 48.065399 | 47.447387 | 47.582051 | 84,496,940 | 0 |
AAPL | 2019-06-20 | 200.37 | 200.61 | 198.03 | 199.46 | 21,513,988 | 48.183229 | 48.240943 | 47.620527 | 47.964401 | 86,055,952 | 0 |
AAPL | 2019-06-21 | 198.8 | 200.85 | 198.15 | 198.78 | 47,800,589 | 47.80569 | 48.298656 | 47.649383 | 47.80088 | 191,202,356 | 0 |
AAPL | 2019-06-24 | 198.54 | 200.16 | 198.17 | 198.58 | 18,220,421 | 47.743167 | 48.132731 | 47.654193 | 47.752786 | 72,881,684 | 0 |
AAPL | 2019-06-25 | 198.43 | 199.26 | 195.29 | 195.57 | 21,070,334 | 47.716715 | 47.916306 | 46.961635 | 47.028967 | 84,281,336 | 0 |
AAPL | 2019-06-26 | 197.77 | 200.99 | 197.35 | 199.8 | 26,067,512 | 47.558004 | 48.332322 | 47.457006 | 48.046161 | 104,270,048 | 0 |
AAPL | 2019-06-27 | 200.29 | 201.57 | 199.57 | 199.74 | 20,899,717 | 48.163992 | 48.471795 | 47.990852 | 48.031733 | 83,598,868 | 0 |
AAPL | 2019-06-28 | 198.68 | 199.5 | 197.05 | 197.92 | 31,110,642 | 47.776833 | 47.974019 | 47.384865 | 47.594075 | 124,442,568 | 0 |
AAPL | 2019-07-01 | 203.17 | 204.49 | 200.65 | 201.55 | 27,316,739 | 48.856549 | 49.173971 | 48.250561 | 48.466986 | 109,266,956 | 0 |
AAPL | 2019-07-02 | 201.41 | 203.13 | 201.36 | 202.73 | 16,935,217 | 48.43332 | 48.84693 | 48.421296 | 48.750742 | 67,740,868 | 0 |
AAPL | 2019-07-03 | 203.28 | 204.44 | 202.69 | 204.41 | 11,362,045 | 48.883001 | 49.161948 | 48.741123 | 49.154733 | 45,448,180 | 0 |
AAPL | 2019-07-05 | 203.35 | 205.08 | 202.9 | 204.23 | 17,265,518 | 48.899834 | 49.315849 | 48.791622 | 49.111449 | 69,062,072 | 0 |
AAPL | 2019-07-08 | 200.81 | 201.4 | 198.41 | 200.02 | 25,338,628 | 48.289037 | 48.430915 | 47.711906 | 48.099065 | 101,354,512 | 0 |
AAPL | 2019-07-09 | 199.2 | 201.51 | 198.81 | 201.24 | 20,578,015 | 47.901878 | 48.457367 | 47.808094 | 48.392439 | 82,312,060 | 0 |
AAPL | 2019-07-10 | 201.85 | 203.73 | 201.56 | 203.23 | 17,897,138 | 48.539127 | 48.991213 | 48.46939 | 48.870977 | 71,588,552 | 0 |
AAPL | 2019-07-11 | 203.31 | 204.39 | 201.71 | 201.75 | 20,191,842 | 48.890215 | 49.149924 | 48.505461 | 48.51508 | 80,767,368 | 0 |
AAPL | 2019-07-12 | 202.45 | 204 | 202.2 | 203.3 | 17,595,212 | 48.68341 | 49.05614 | 48.623292 | 48.88781 | 70,380,848 | 0 |
AAPL | 2019-07-15 | 204.09 | 205.87 | 204 | 205.21 | 16,947,420 | 49.077783 | 49.505822 | 49.05614 | 49.34711 | 67,789,680 | 0 |
AAPL | 2019-07-16 | 204.59 | 206.11 | 203.5 | 204.5 | 16,866,816 | 49.198018 | 49.563535 | 48.935905 | 49.176376 | 67,467,264 | 0 |
AAPL | 2019-07-17 | 204.05 | 205.09 | 203.27 | 203.35 | 14,107,450 | 49.068164 | 49.318254 | 48.880596 | 48.899834 | 56,429,800 | 0 |
AAPL | 2019-07-18 | 204 | 205.88 | 203.7 | 205.66 | 18,582,161 | 49.05614 | 49.508226 | 48.983999 | 49.455323 | 74,328,644 | 0 |
AAPL | 2019-07-19 | 205.79 | 206.5 | 202.36 | 202.59 | 20,929,307 | 49.486584 | 49.657318 | 48.661767 | 48.717076 | 83,717,228 | 0 |
AAPL | 2019-07-22 | 203.65 | 207.23 | 203.61 | 207.22 | 22,277,932 | 48.971975 | 49.832862 | 48.962356 | 49.830458 | 89,111,728 | 0 |
AAPL | 2019-07-23 | 208.46 | 208.91 | 207.29 | 208.84 | 18,355,210 | 50.128642 | 50.236854 | 49.847291 | 50.220021 | 73,420,840 | 0 |
AAPL | 2019-07-24 | 207.67 | 209.15 | 207.17 | 208.67 | 14,991,567 | 49.93867 | 50.294567 | 49.818434 | 50.179141 | 59,966,268 | 0 |
AAPL | 2019-07-25 | 208.89 | 209.24 | 206.73 | 207.02 | 13,909,535 | 50.232045 | 50.31621 | 49.712627 | 49.782363 | 55,638,140 | 0 |
AAPL | 2019-07-26 | 207.48 | 209.73 | 207.14 | 207.74 | 17,618,874 | 49.89298 | 50.434041 | 49.81122 | 49.955503 | 70,475,496 | 0 |
AAPL | 2019-07-29 | 208.46 | 210.64 | 208.44 | 209.68 | 21,673,389 | 50.128642 | 50.652869 | 50.123833 | 50.422017 | 86,693,556 | 0 |
AAPL | 2019-07-30 | 208.76 | 210.16 | 207.31 | 208.78 | 33,935,718 | 50.200783 | 50.537443 | 49.8521 | 50.205593 | 135,742,872 | 0 |
AAPL | 2019-07-31 | 216.42 | 221.37 | 211.3 | 213.04 | 69,281,361 | 52.042793 | 53.233126 | 50.811581 | 51.230001 | 277,125,444 | 0 |
AAPL | 2019-08-01 | 213.9 | 218.03 | 206.74 | 208.43 | 54,017,922 | 51.436806 | 52.429952 | 49.715032 | 50.121428 | 216,071,688 | 0 |
AAPL | 2019-08-02 | 205.53 | 206.43 | 201.63 | 204.02 | 40,862,122 | 49.424061 | 49.640485 | 48.486223 | 49.06095 | 163,448,488 | 0 |
AAPL | 2019-08-05 | 197.99 | 198.65 | 192.58 | 193.34 | 52,392,969 | 47.610908 | 47.769619 | 46.309958 | 46.492716 | 209,571,876 | 0 |
AAPL | 2019-08-06 | 196.31 | 198.07 | 194.04 | 197 | 35,824,787 | 47.206916 | 47.630146 | 46.661046 | 47.372841 | 143,299,148 | 0 |
AAPL | 2019-08-07 | 195.41 | 199.56 | 193.82 | 199.04 | 33,364,400 | 46.990492 | 47.988448 | 46.608143 | 47.863403 | 133,457,600 | 0 |
AAPL | 2019-08-08 | 200.2 | 203.53 | 199.39 | 203.43 | 27,009,523 | 48.142349 | 48.943119 | 47.947568 | 48.919072 | 108,038,092 | 0 |
AAPL | 2019-08-09 | 201.3 | 202.76 | 199.29 | 200.99 | 24,619,746 | 48.592316 | 48.944749 | 48.107117 | 48.517485 | 98,478,984 | 0.77 |
AAPL | 2019-08-12 | 199.62 | 202.05 | 199.15 | 200.48 | 22,481,889 | 48.186777 | 48.773361 | 48.073322 | 48.394374 | 89,927,556 | 0 |
AAPL | 2019-08-13 | 201.02 | 212.14 | 200.48 | 208.97 | 47,539,786 | 48.524726 | 51.209011 | 48.394374 | 50.443797 | 190,159,144 | 0 |
AAPL | 2019-08-14 | 203.16 | 206.44 | 202.59 | 202.75 | 36,547,443 | 49.041306 | 49.833074 | 48.903713 | 48.942335 | 146,189,772 | 0 |
AAPL | 2019-08-15 | 203.46 | 205.14 | 199.67 | 201.74 | 27,883,363 | 49.113724 | 49.519264 | 48.198846 | 48.698529 | 111,533,452 | 0 |
AAPL | 2019-08-16 | 204.28 | 207.16 | 203.84 | 206.5 | 28,813,624 | 49.311666 | 50.006876 | 49.205453 | 49.847557 | 115,254,496 | 0 |
AAPL | 2019-08-19 | 210.62 | 212.73 | 210.03 | 210.35 | 24,431,915 | 50.842095 | 51.351433 | 50.699673 | 50.776919 | 97,727,660 | 0 |
AAPL | 2019-08-20 | 210.88 | 213.35 | 210.32 | 210.36 | 26,919,529 | 50.904857 | 51.501096 | 50.769677 | 50.779333 | 107,678,116 | 0 |
AAPL | 2019-08-21 | 212.99 | 213.65 | 211.6 | 212.64 | 21,564,747 | 51.414195 | 51.573514 | 51.078659 | 51.329708 | 86,258,988 | 0 |
AAPL | 2019-08-22 | 213.19 | 214.44 | 210.75 | 212.46 | 22,267,819 | 51.462473 | 51.764214 | 50.873476 | 51.286257 | 89,071,276 | 0 |
AAPL | 2019-08-23 | 209.43 | 212.05 | 201 | 202.64 | 46,882,843 | 50.554838 | 51.187286 | 48.519898 | 48.915782 | 187,531,372 | 0 |
AAPL | 2019-08-26 | 205.86 | 207.19 | 205.06 | 206.49 | 26,066,130 | 49.693066 | 50.014118 | 49.499952 | 49.845143 | 104,264,520 | 0 |
AAPL | 2019-08-27 | 207.86 | 208.55 | 203.53 | 204.16 | 25,897,344 | 50.175851 | 50.342412 | 49.130622 | 49.282699 | 103,589,376 | 0 |
AAPL | 2019-08-28 | 204.1 | 205.72 | 203.32 | 205.53 | 15,957,632 | 49.268215 | 49.659271 | 49.079929 | 49.613407 | 63,830,528 | 0 |
AAPL | 2019-08-29 | 208.5 | 209.32 | 206.66 | 209.01 | 21,007,652 | 50.330342 | 50.528284 | 49.88618 | 50.453453 | 84,030,608 | 0 |
AAPL | 2019-08-30 | 210.16 | 210.45 | 207.2 | 208.74 | 21,162,561 | 50.731054 | 50.801058 | 50.016532 | 50.388277 | 84,650,244 | 0 |
AAPL | 2019-09-03 | 206.43 | 206.98 | 204.22 | 205.7 | 20,059,574 | 49.83066 | 49.963426 | 49.297182 | 49.654443 | 80,238,296 | 0 |
AAPL | 2019-09-04 | 208.39 | 209.48 | 207.32 | 209.19 | 19,216,820 | 50.303789 | 50.566907 | 50.045499 | 50.496903 | 76,867,280 | 0 |
AAPL | 2019-09-05 | 212 | 213.97 | 211.51 | 213.28 | 23,946,984 | 51.175216 | 51.65076 | 51.056934 | 51.484199 | 95,787,936 | 0 |
AAPL | 2019-09-06 | 214.05 | 214.42 | 212.51 | 213.26 | 19,362,294 | 51.670071 | 51.759386 | 51.298327 | 51.479371 | 77,449,176 | 0 |
AAPL | 2019-09-09 | 214.84 | 216.44 | 211.07 | 214.17 | 27,309,401 | 51.860771 | 52.246999 | 50.950721 | 51.699038 | 109,237,604 | 0 |
AAPL | 2019-09-10 | 213.86 | 216.78 | 211.71 | 216.7 | 31,777,931 | 51.624206 | 52.329073 | 51.105212 | 52.309761 | 127,111,724 | 0 |
AAPL | 2019-09-11 | 218.07 | 223.71 | 217.73 | 223.59 | 44,289,646 | 52.640469 | 54.001923 | 52.558396 | 53.972956 | 177,158,584 | 0 |
AAPL | 2019-09-12 | 224.8 | 226.42 | 222.86 | 223.09 | 32,226,669 | 54.265041 | 54.656097 | 53.796739 | 53.852259 | 128,906,676 | 0 |
AAPL | 2019-09-13 | 220 | 220.79 | 217.02 | 218.75 | 39,763,296 | 53.106357 | 53.297057 | 52.387007 | 52.804616 | 159,053,184 | 0 |
AAPL | 2019-09-16 | 217.73 | 220.13 | 217.56 | 219.9 | 21,158,141 | 52.558396 | 53.137738 | 52.517359 | 53.082217 | 84,632,564 | 0 |
AAPL | 2019-09-17 | 219.96 | 220.82 | 219.12 | 220.7 | 18,386,468 | 53.096701 | 53.304298 | 52.893931 | 53.275331 | 73,545,872 | 0 |
AAPL | 2019-09-18 | 221.06 | 222.85 | 219.44 | 222.77 | 25,643,093 | 53.362233 | 53.794325 | 52.971177 | 53.775014 | 102,572,372 | 0 |
AAPL | 2019-09-19 | 222.01 | 223.76 | 220.37 | 220.96 | 22,187,876 | 53.591556 | 54.013992 | 53.195672 | 53.338093 | 88,751,504 | 0 |
AAPL | 2019-09-20 | 221.38 | 222.56 | 217.47 | 217.73 | 57,977,094 | 53.439478 | 53.724321 | 52.495633 | 52.558396 | 231,908,376 | 0 |
AAPL | 2019-09-23 | 218.95 | 219.84 | 217.65 | 218.72 | 19,419,648 | 52.852894 | 53.067734 | 52.539084 | 52.797374 | 77,678,592 | 0 |
AAPL | 2019-09-24 | 221.03 | 222.49 | 217.19 | 217.68 | 31,434,367 | 53.354991 | 53.707424 | 52.428044 | 52.546326 | 125,737,468 | 0 |
AAPL | 2019-09-25 | 218.55 | 221.5 | 217.14 | 221.03 | 22,481,006 | 52.756337 | 53.468445 | 52.415974 | 53.354991 | 89,924,024 | 0 |
AAPL | 2019-09-26 | 220 | 220.94 | 218.83 | 219.89 | 19,088,312 | 53.106357 | 53.333266 | 52.823927 | 53.079803 | 76,353,248 | 0 |
AAPL | 2019-09-27 | 220.54 | 220.96 | 217.28 | 218.82 | 25,361,285 | 53.236709 | 53.338093 | 52.449769 | 52.821513 | 101,445,140 | 0 |
AAPL | 2019-09-30 | 220.9 | 224.58 | 220.79 | 223.97 | 26,318,583 | 53.32361 | 54.211934 | 53.297057 | 54.064685 | 105,274,332 | 0 |
AAPL | 2019-10-01 | 225.07 | 228.22 | 224.2 | 224.59 | 36,187,163 | 54.330217 | 55.090603 | 54.120205 | 54.214348 | 144,748,652 | 0 |
AAPL | 2019-10-02 | 223.06 | 223.58 | 217.93 | 218.96 | 35,767,257 | 53.845018 | 53.970542 | 52.606674 | 52.855308 | 143,069,028 | 0 |
AAPL | 2019-10-03 | 218.43 | 220.96 | 215.13 | 220.82 | 30,352,686 | 52.72737 | 53.338093 | 51.930775 | 53.304298 | 121,410,744 | 0 |
AAPL | 2019-10-04 | 225.64 | 227.49 | 223.89 | 227.01 | 34,755,553 | 54.46781 | 54.914387 | 54.045373 | 54.798518 | 139,022,212 | 0 |
AAPL | 2019-10-07 | 226.27 | 229.93 | 225.84 | 227.06 | 30,889,269 | 54.619888 | 55.503384 | 54.516089 | 54.810588 | 123,557,076 | 0 |
AAPL | 2019-10-08 | 225.82 | 228.06 | 224.33 | 224.4 | 29,282,700 | 54.511261 | 55.05198 | 54.151586 | 54.168484 | 117,130,800 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.