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 | 2016-08-04 | 105.58 | 106 | 105.28 | 105.87 | 27,408,650 | 24.289609 | 24.386234 | 24.220591 | 24.356326 | 109,634,600 | 0.57 |
AAPL | 2016-08-05 | 106.27 | 107.65 | 106.18 | 107.48 | 40,553,402 | 24.448349 | 24.765831 | 24.427644 | 24.726721 | 162,213,608 | 0 |
AAPL | 2016-08-08 | 107.52 | 108.37 | 107.16 | 108.37 | 28,037,220 | 24.735923 | 24.931473 | 24.653102 | 24.931473 | 112,148,880 | 0 |
AAPL | 2016-08-09 | 108.23 | 108.94 | 108.01 | 108.81 | 26,315,204 | 24.899265 | 25.062607 | 24.848652 | 25.032699 | 105,260,816 | 0 |
AAPL | 2016-08-10 | 108.71 | 108.9 | 107.76 | 108 | 24,008,505 | 25.009693 | 25.053404 | 24.791137 | 24.846351 | 96,034,020 | 0 |
AAPL | 2016-08-11 | 108.52 | 108.93 | 107.85 | 107.93 | 27,484,506 | 24.965982 | 25.060306 | 24.811842 | 24.830247 | 109,938,024 | 0 |
AAPL | 2016-08-12 | 107.78 | 108.44 | 107.78 | 108.18 | 18,660,434 | 24.795738 | 24.947577 | 24.795738 | 24.887762 | 74,641,736 | 0 |
AAPL | 2016-08-15 | 108.14 | 109.54 | 108.08 | 109.48 | 25,868,209 | 24.878559 | 25.200642 | 24.864756 | 25.186838 | 103,472,836 | 0 |
AAPL | 2016-08-16 | 109.63 | 110.23 | 109.21 | 109.38 | 33,794,448 | 25.221347 | 25.359382 | 25.124722 | 25.163832 | 135,177,792 | 0 |
AAPL | 2016-08-17 | 109.1 | 109.37 | 108.34 | 109.22 | 25,355,976 | 25.099416 | 25.161532 | 24.924571 | 25.127023 | 101,423,904 | 0 |
AAPL | 2016-08-18 | 109.23 | 109.6 | 109.02 | 109.08 | 21,984,703 | 25.129324 | 25.214445 | 25.081011 | 25.094815 | 87,938,812 | 0 |
AAPL | 2016-08-19 | 108.77 | 109.69 | 108.36 | 109.36 | 25,368,072 | 25.023497 | 25.235151 | 24.929172 | 25.159231 | 101,472,288 | 0 |
AAPL | 2016-08-22 | 108.86 | 109.1 | 107.85 | 108.51 | 25,820,230 | 25.044202 | 25.099416 | 24.811842 | 24.963681 | 103,280,920 | 0 |
AAPL | 2016-08-23 | 108.59 | 109.32 | 108.53 | 108.85 | 21,257,669 | 24.982086 | 25.150029 | 24.968282 | 25.041901 | 85,030,676 | 0 |
AAPL | 2016-08-24 | 108.565 | 108.75 | 107.68 | 108.03 | 23,675,081 | 24.976334 | 25.018895 | 24.772732 | 24.853253 | 94,700,324 | 0 |
AAPL | 2016-08-25 | 107.39 | 107.88 | 106.68 | 107.57 | 25,086,248 | 24.706015 | 24.818744 | 24.542674 | 24.747426 | 100,344,992 | 0 |
AAPL | 2016-08-26 | 107.41 | 107.95 | 106.31 | 106.94 | 27,766,291 | 24.710617 | 24.834848 | 24.457552 | 24.602489 | 111,065,164 | 0 |
AAPL | 2016-08-29 | 106.62 | 107.44 | 106.29 | 106.82 | 24,970,300 | 24.52887 | 24.717518 | 24.452951 | 24.574882 | 99,881,200 | 0 |
AAPL | 2016-08-30 | 105.8 | 106.5 | 105.5 | 106 | 24,863,945 | 24.340222 | 24.501263 | 24.271204 | 24.386234 | 99,455,780 | 0 |
AAPL | 2016-08-31 | 105.66 | 106.5699 | 105.64 | 106.1 | 29,662,406 | 24.308014 | 24.517344 | 24.303412 | 24.40924 | 118,649,624 | 0 |
AAPL | 2016-09-01 | 106.14 | 106.8 | 105.62 | 106.73 | 26,701,523 | 24.418442 | 24.570281 | 24.298811 | 24.554177 | 106,806,092 | 0 |
AAPL | 2016-09-02 | 107.7 | 108 | 106.82 | 107.73 | 26,802,450 | 24.777334 | 24.846351 | 24.574882 | 24.784235 | 107,209,800 | 0 |
AAPL | 2016-09-06 | 107.9 | 108.3 | 107.51 | 107.7 | 26,880,391 | 24.823345 | 24.915369 | 24.733622 | 24.777334 | 107,521,564 | 0 |
AAPL | 2016-09-07 | 107.83 | 108.76 | 107.07 | 108.36 | 42,364,328 | 24.807241 | 25.021196 | 24.632397 | 24.929172 | 169,457,312 | 0 |
AAPL | 2016-09-08 | 107.25 | 107.27 | 105.24 | 105.52 | 53,002,026 | 24.673807 | 24.678408 | 24.211389 | 24.275805 | 212,008,104 | 0 |
AAPL | 2016-09-09 | 104.64 | 105.72 | 103.13 | 103.13 | 46,556,984 | 24.073354 | 24.321817 | 23.725965 | 23.725965 | 186,227,936 | 0 |
AAPL | 2016-09-12 | 102.65 | 105.72 | 102.53 | 105.44 | 45,292,770 | 23.615537 | 24.321817 | 23.58793 | 24.257401 | 181,171,080 | 0 |
AAPL | 2016-09-13 | 107.51 | 108.79 | 107.24 | 107.95 | 62,176,190 | 24.733622 | 25.028098 | 24.671507 | 24.834848 | 248,704,760 | 0 |
AAPL | 2016-09-14 | 108.73 | 113.03 | 108.6 | 111.77 | 112,340,318 | 25.014294 | 26.003547 | 24.984387 | 25.713673 | 449,361,272 | 0 |
AAPL | 2016-09-15 | 113.86 | 115.73 | 113.49 | 115.57 | 90,613,177 | 26.194496 | 26.624706 | 26.109374 | 26.587896 | 362,452,708 | 0 |
AAPL | 2016-09-16 | 115.12 | 116.13 | 114.04 | 114.92 | 79,886,911 | 26.48437 | 26.716729 | 26.235906 | 26.438358 | 319,547,644 | 0 |
AAPL | 2016-09-19 | 115.19 | 116.18 | 113.25 | 113.58 | 47,023,046 | 26.500474 | 26.728232 | 26.05416 | 26.130079 | 188,092,184 | 0 |
AAPL | 2016-09-20 | 113.05 | 114.12 | 112.51 | 113.57 | 34,514,269 | 26.008148 | 26.254311 | 25.883916 | 26.127779 | 138,057,076 | 0 |
AAPL | 2016-09-21 | 113.85 | 113.989 | 112.441 | 113.55 | 36,003,185 | 26.192195 | 26.224173 | 25.868042 | 26.123178 | 144,012,740 | 0 |
AAPL | 2016-09-22 | 114.35 | 114.94 | 114 | 114.62 | 31,073,984 | 26.307225 | 26.442959 | 26.226704 | 26.369341 | 124,295,936 | 0 |
AAPL | 2016-09-23 | 114.42 | 114.79 | 111.55 | 112.71 | 52,481,151 | 26.323329 | 26.408451 | 25.66306 | 25.929928 | 209,924,604 | 0 |
AAPL | 2016-09-26 | 111.64 | 113.39 | 111.55 | 112.88 | 29,869,442 | 25.683765 | 26.086368 | 25.66306 | 25.969038 | 119,477,768 | 0 |
AAPL | 2016-09-27 | 113 | 113.18 | 112.34 | 113.09 | 24,607,412 | 25.996645 | 26.038056 | 25.844806 | 26.017351 | 98,429,648 | 0 |
AAPL | 2016-09-28 | 113.69 | 114.64 | 113.43 | 113.95 | 29,641,085 | 26.155386 | 26.373942 | 26.095571 | 26.215201 | 118,564,340 | 0 |
AAPL | 2016-09-29 | 113.16 | 113.8 | 111.8 | 112.18 | 35,886,990 | 26.033455 | 26.180692 | 25.720575 | 25.807997 | 143,547,960 | 0 |
AAPL | 2016-09-30 | 112.46 | 113.37 | 111.8 | 113.05 | 36,379,106 | 25.872414 | 26.081767 | 25.720575 | 26.008148 | 145,516,424 | 0 |
AAPL | 2016-10-03 | 112.71 | 113.05 | 112.28 | 112.52 | 21,701,760 | 25.929928 | 26.008148 | 25.831003 | 25.886217 | 86,807,040 | 0 |
AAPL | 2016-10-04 | 113.06 | 114.31 | 112.63 | 113 | 29,736,835 | 26.010449 | 26.298022 | 25.911524 | 25.996645 | 118,947,340 | 0 |
AAPL | 2016-10-05 | 113.4 | 113.66 | 112.69 | 113.05 | 21,453,089 | 26.088669 | 26.148484 | 25.925327 | 26.008148 | 85,812,356 | 0 |
AAPL | 2016-10-06 | 113.7 | 114.34 | 113.13 | 113.89 | 28,779,313 | 26.157686 | 26.304924 | 26.026553 | 26.201398 | 115,117,252 | 0 |
AAPL | 2016-10-07 | 114.31 | 114.56 | 113.51 | 114.06 | 24,358,443 | 26.298022 | 26.355537 | 26.113975 | 26.240508 | 97,433,772 | 0 |
AAPL | 2016-10-10 | 115.02 | 116.75 | 114.72 | 116.05 | 36,235,956 | 26.461364 | 26.859366 | 26.392346 | 26.698325 | 144,943,824 | 0 |
AAPL | 2016-10-11 | 117.7 | 118.69 | 116.2 | 116.3 | 64,041,043 | 27.077922 | 27.30568 | 26.732833 | 26.755839 | 256,164,172 | 0 |
AAPL | 2016-10-12 | 117.35 | 117.98 | 116.75 | 117.34 | 37,586,787 | 26.997401 | 27.142338 | 26.859366 | 26.995101 | 150,347,148 | 0 |
AAPL | 2016-10-13 | 116.79 | 117.44 | 115.72 | 116.98 | 35,192,406 | 26.868568 | 27.018106 | 26.622405 | 26.912279 | 140,769,624 | 0 |
AAPL | 2016-10-14 | 117.88 | 118.17 | 117.13 | 117.63 | 35,652,191 | 27.119332 | 27.186049 | 26.946788 | 27.061818 | 142,608,764 | 0 |
AAPL | 2016-10-17 | 117.33 | 117.84 | 116.78 | 117.55 | 23,624,896 | 26.9928 | 27.11013 | 26.866268 | 27.043413 | 94,499,584 | 0 |
AAPL | 2016-10-18 | 118.18 | 118.21 | 117.45 | 117.47 | 24,553,478 | 27.18835 | 27.195252 | 27.020407 | 27.025008 | 98,213,912 | 0 |
AAPL | 2016-10-19 | 117.25 | 117.76 | 113.8 | 117.12 | 20,034,594 | 26.974395 | 27.091725 | 26.180692 | 26.944488 | 80,138,376 | 0 |
AAPL | 2016-10-20 | 116.86 | 117.38 | 116.33 | 117.06 | 24,125,801 | 26.884672 | 27.004303 | 26.762741 | 26.930684 | 96,503,204 | 0 |
AAPL | 2016-10-21 | 116.81 | 116.91 | 116.28 | 116.6 | 23,192,665 | 26.873169 | 26.896175 | 26.751238 | 26.824857 | 92,770,660 | 0 |
AAPL | 2016-10-24 | 117.1 | 117.74 | 117 | 117.65 | 23,538,673 | 26.939886 | 27.087124 | 26.916881 | 27.066419 | 94,154,692 | 0 |
AAPL | 2016-10-25 | 117.95 | 118.36 | 117.31 | 118.25 | 48,128,970 | 27.135436 | 27.22976 | 26.988199 | 27.204454 | 192,515,880 | 0 |
AAPL | 2016-10-26 | 114.31 | 115.7 | 113.31 | 115.59 | 66,134,219 | 26.298022 | 26.617804 | 26.067964 | 26.592498 | 264,536,876 | 0 |
AAPL | 2016-10-27 | 115.39 | 115.86 | 114.1 | 114.48 | 34,562,045 | 26.546486 | 26.654613 | 26.24971 | 26.337132 | 138,248,180 | 0 |
AAPL | 2016-10-28 | 113.87 | 115.21 | 113.45 | 113.72 | 37,861,662 | 26.196796 | 26.505075 | 26.100172 | 26.162288 | 151,446,648 | 0 |
AAPL | 2016-10-31 | 113.65 | 114.23 | 113.2 | 113.54 | 26,419,398 | 26.146183 | 26.279618 | 26.042657 | 26.120877 | 105,677,592 | 0 |
AAPL | 2016-11-01 | 113.46 | 113.77 | 110.53 | 111.49 | 43,825,812 | 26.102472 | 26.173791 | 25.4284 | 25.649256 | 175,303,248 | 0 |
AAPL | 2016-11-02 | 111.4 | 112.35 | 111.23 | 111.59 | 28,331,709 | 25.628551 | 25.847107 | 25.589441 | 25.672262 | 113,326,836 | 0 |
AAPL | 2016-11-03 | 110.98 | 111.46 | 109.55 | 109.83 | 26,932,602 | 25.664433 | 25.775434 | 25.333742 | 25.398492 | 107,730,408 | 0.57 |
AAPL | 2016-11-04 | 108.53 | 110.25 | 108.11 | 108.84 | 30,836,997 | 25.097864 | 25.495619 | 25.000738 | 25.169552 | 123,347,988 | 0 |
AAPL | 2016-11-07 | 110.08 | 110.51 | 109.46 | 110.41 | 32,560,000 | 25.456306 | 25.555744 | 25.312929 | 25.532619 | 130,240,000 | 0 |
AAPL | 2016-11-08 | 110.31 | 111.72 | 109.7 | 111.06 | 24,254,179 | 25.509494 | 25.83556 | 25.36843 | 25.682933 | 97,016,716 | 0 |
AAPL | 2016-11-09 | 109.88 | 111.32 | 108.05 | 110.88 | 59,176,361 | 25.410055 | 25.743059 | 24.986862 | 25.641308 | 236,705,444 | 0 |
AAPL | 2016-11-10 | 111.09 | 111.09 | 105.83 | 107.79 | 57,134,541 | 25.689871 | 25.689871 | 24.473481 | 24.926737 | 228,538,164 | 0 |
AAPL | 2016-11-11 | 106.92 | 108.87 | 106.55 | 108.43 | 34,143,898 | 24.725547 | 25.17649 | 24.639983 | 25.074738 | 136,575,592 | 0 |
AAPL | 2016-11-14 | 107.32 | 107.809 | 104.08 | 105.71 | 51,175,504 | 24.818048 | 24.931131 | 24.068789 | 24.445731 | 204,702,016 | 0 |
AAPL | 2016-11-15 | 106.57 | 107.68 | 106.1593 | 107.11 | 32,264,510 | 24.644608 | 24.901299 | 24.549633 | 24.769485 | 129,058,040 | 0 |
AAPL | 2016-11-16 | 106.7 | 110.23 | 106.6 | 109.99 | 58,840,522 | 24.674671 | 25.490993 | 24.651546 | 25.435493 | 235,362,088 | 0 |
AAPL | 2016-11-17 | 109.81 | 110.35 | 108.83 | 109.95 | 27,632,003 | 25.393867 | 25.518744 | 25.16724 | 25.426243 | 110,528,012 | 0 |
AAPL | 2016-11-18 | 109.72 | 110.54 | 109.66 | 110.06 | 28,428,917 | 25.373055 | 25.562682 | 25.359179 | 25.451681 | 113,715,668 | 0 |
AAPL | 2016-11-21 | 110.12 | 111.99 | 110.01 | 111.73 | 29,264,571 | 25.465556 | 25.897998 | 25.440118 | 25.837873 | 117,058,284 | 0 |
AAPL | 2016-11-22 | 111.95 | 112.42 | 111.4 | 111.8 | 25,965,534 | 25.888748 | 25.997437 | 25.761559 | 25.85406 | 103,862,136 | 0 |
AAPL | 2016-11-23 | 111.36 | 111.51 | 110.33 | 111.23 | 27,426,394 | 25.752309 | 25.786997 | 25.514119 | 25.722246 | 109,705,576 | 0 |
AAPL | 2016-11-25 | 111.13 | 111.87 | 110.95 | 111.79 | 11,475,922 | 25.699121 | 25.870248 | 25.657495 | 25.851748 | 45,903,688 | 0 |
AAPL | 2016-11-28 | 111.43 | 112.465 | 111.39 | 111.57 | 27,193,983 | 25.768497 | 26.007843 | 25.759247 | 25.800872 | 108,775,932 | 0 |
AAPL | 2016-11-29 | 110.78 | 112.03 | 110.07 | 111.46 | 28,528,750 | 25.618183 | 25.907248 | 25.453993 | 25.775434 | 114,115,000 | 0 |
AAPL | 2016-11-30 | 111.56 | 112.2 | 110.27 | 110.52 | 36,162,258 | 25.79856 | 25.946561 | 25.500244 | 25.558057 | 144,649,032 | 0 |
AAPL | 2016-12-01 | 110.365 | 110.94 | 109.03 | 109.49 | 37,086,862 | 25.522213 | 25.655183 | 25.21349 | 25.319866 | 148,347,448 | 0 |
AAPL | 2016-12-02 | 109.17 | 110.09 | 108.85 | 109.9 | 26,527,997 | 25.245866 | 25.458618 | 25.171865 | 25.41468 | 106,111,988 | 0 |
AAPL | 2016-12-05 | 110 | 110.03 | 108.25 | 109.11 | 34,324,540 | 25.437805 | 25.444743 | 25.033113 | 25.23199 | 137,298,160 | 0 |
AAPL | 2016-12-06 | 109.5 | 110.36 | 109.19 | 109.95 | 26,195,462 | 25.322179 | 25.521056 | 25.250491 | 25.426243 | 104,781,848 | 0 |
AAPL | 2016-12-07 | 109.26 | 111.19 | 109.16 | 111.03 | 29,998,719 | 25.266678 | 25.712996 | 25.243553 | 25.675996 | 119,994,876 | 0 |
AAPL | 2016-12-08 | 110.86 | 112.43 | 110.6 | 112.12 | 27,068,316 | 25.636683 | 25.99975 | 25.576557 | 25.928061 | 108,273,264 | 0 |
AAPL | 2016-12-09 | 112.31 | 114.7 | 112.31 | 113.95 | 34,402,627 | 25.971999 | 26.524693 | 25.971999 | 26.351254 | 137,610,508 | 0 |
AAPL | 2016-12-12 | 113.29 | 115 | 112.49 | 113.3 | 26,374,377 | 26.198627 | 26.594069 | 26.013625 | 26.20094 | 105,497,508 | 0 |
AAPL | 2016-12-13 | 113.84 | 115.92 | 113.75 | 115.19 | 43,733,811 | 26.325816 | 26.806822 | 26.305003 | 26.638007 | 174,935,244 | 0 |
AAPL | 2016-12-14 | 115.04 | 116.2 | 114.98 | 115.19 | 34,031,834 | 26.603319 | 26.871573 | 26.589444 | 26.638007 | 136,127,336 | 0 |
AAPL | 2016-12-15 | 115.38 | 116.73 | 115.23 | 115.82 | 46,524,544 | 26.681945 | 26.994137 | 26.647257 | 26.783697 | 186,098,176 | 0 |
AAPL | 2016-12-16 | 116.47 | 116.5 | 115.645 | 115.97 | 44,351,134 | 26.934011 | 26.940948 | 26.743227 | 26.818384 | 177,404,536 | 0 |
AAPL | 2016-12-19 | 115.8 | 117.38 | 115.75 | 116.64 | 27,779,423 | 26.779071 | 27.144451 | 26.767509 | 26.973324 | 111,117,692 | 0 |
AAPL | 2016-12-20 | 116.74 | 117.5 | 116.68 | 116.95 | 21,424,965 | 26.996449 | 27.172201 | 26.982574 | 27.045012 | 85,699,860 | 0 |
AAPL | 2016-12-21 | 116.8 | 117.4 | 116.78 | 117.06 | 23,783,165 | 27.010324 | 27.149076 | 27.005699 | 27.07045 | 95,132,660 | 0 |
AAPL | 2016-12-22 | 116.35 | 116.51 | 115.64 | 116.29 | 26,085,854 | 26.90626 | 26.943261 | 26.742071 | 26.892385 | 104,343,416 | 0 |
AAPL | 2016-12-23 | 115.59 | 116.52 | 115.59 | 116.52 | 14,249,484 | 26.730508 | 26.945573 | 26.730508 | 26.945573 | 56,997,936 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.