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 | 2018-07-31 | 190.3 | 192.14 | 189.34 | 190.29 | 39,373,038 | 45.072324 | 45.508126 | 44.844949 | 45.069956 | 157,492,152 | 0 |
AAPL | 2018-08-01 | 199.13 | 201.76 | 197.31 | 201.5 | 67,935,716 | 47.163699 | 47.786611 | 46.732634 | 47.725031 | 271,742,864 | 0 |
AAPL | 2018-08-02 | 200.58 | 208.38 | 200.35 | 207.39 | 62,404,012 | 47.50713 | 49.35455 | 47.452655 | 49.12007 | 249,616,048 | 0 |
AAPL | 2018-08-03 | 207.03 | 208.74 | 205.48 | 207.99 | 33,447,396 | 49.034804 | 49.439816 | 48.667689 | 49.262179 | 133,789,584 | 0 |
AAPL | 2018-08-06 | 208 | 209.25 | 207.07 | 209.07 | 25,425,387 | 49.264548 | 49.560609 | 49.044278 | 49.517976 | 101,701,548 | 0 |
AAPL | 2018-08-07 | 209.32 | 209.5 | 206.76 | 207.11 | 25,587,387 | 49.577188 | 49.619821 | 48.970855 | 49.053752 | 102,349,548 | 0 |
AAPL | 2018-08-08 | 206.05 | 207.81 | 204.52 | 207.25 | 22,525,487 | 48.802693 | 49.219547 | 48.440314 | 49.086911 | 90,101,948 | 0 |
AAPL | 2018-08-09 | 207.28 | 209.78 | 207.2 | 208.88 | 23,492,626 | 49.094017 | 49.686139 | 49.075069 | 49.472975 | 93,970,504 | 0 |
AAPL | 2018-08-10 | 207.36 | 209.1 | 206.67 | 207.53 | 24,611,202 | 49.285723 | 49.699289 | 49.121722 | 49.326128 | 98,444,808 | 0.73 |
AAPL | 2018-08-13 | 207.7 | 210.95 | 207.7 | 208.87 | 25,890,880 | 49.366534 | 50.139001 | 49.366534 | 49.644622 | 103,563,520 | 0 |
AAPL | 2018-08-14 | 210.16 | 210.56 | 208.26 | 209.75 | 20,748,010 | 49.951232 | 50.046305 | 49.499636 | 49.853782 | 82,992,040 | 0 |
AAPL | 2018-08-15 | 209.22 | 210.74 | 208.33 | 210.24 | 28,807,564 | 49.727811 | 50.089087 | 49.516274 | 49.970246 | 115,230,256 | 0 |
AAPL | 2018-08-16 | 211.75 | 213.81 | 211.47 | 213.32 | 28,500,367 | 50.329146 | 50.818771 | 50.262595 | 50.702307 | 114,001,468 | 0 |
AAPL | 2018-08-17 | 213.44 | 217.95 | 213.16 | 217.58 | 35,426,997 | 50.730829 | 51.802774 | 50.664278 | 51.714832 | 141,707,988 | 0 |
AAPL | 2018-08-20 | 218.1 | 219.18 | 215.11 | 215.46 | 30,287,695 | 51.838426 | 52.095123 | 51.127757 | 51.210946 | 121,150,780 | 0 |
AAPL | 2018-08-21 | 216.8 | 217.19 | 214.03 | 215.04 | 26,159,755 | 51.52944 | 51.622136 | 50.871061 | 51.11112 | 104,639,020 | 0 |
AAPL | 2018-08-22 | 214.1 | 216.36 | 213.84 | 215.05 | 19,018,131 | 50.887699 | 51.42486 | 50.825901 | 51.113496 | 76,072,524 | 0 |
AAPL | 2018-08-23 | 214.65 | 217.05 | 214.6 | 215.49 | 18,883,224 | 51.018424 | 51.58886 | 51.00654 | 51.218077 | 75,532,896 | 0 |
AAPL | 2018-08-24 | 216.6 | 216.9 | 215.11 | 216.16 | 18,476,356 | 51.481903 | 51.553208 | 51.127757 | 51.377323 | 73,905,424 | 0 |
AAPL | 2018-08-27 | 217.15 | 218.74 | 216.33 | 217.94 | 20,525,117 | 51.612629 | 51.990543 | 51.417729 | 51.800397 | 82,100,468 | 0 |
AAPL | 2018-08-28 | 219.01 | 220.54 | 218.92 | 219.7 | 22,776,766 | 52.054717 | 52.41837 | 52.033326 | 52.218717 | 91,107,064 | 0 |
AAPL | 2018-08-29 | 220.15 | 223.49 | 219.41 | 222.98 | 27,254,804 | 52.325674 | 53.119532 | 52.14979 | 52.998314 | 109,019,216 | 0 |
AAPL | 2018-08-30 | 223.25 | 228.26 | 222.4 | 225.03 | 48,793,824 | 53.062488 | 54.253275 | 52.860459 | 53.485562 | 195,175,296 | 0 |
AAPL | 2018-08-31 | 226.51 | 228.87 | 226 | 227.63 | 43,340,134 | 53.837331 | 54.398261 | 53.716113 | 54.103535 | 173,360,536 | 0 |
AAPL | 2018-09-04 | 228.41 | 229.18 | 226.63 | 228.36 | 27,390,132 | 54.288927 | 54.471942 | 53.865853 | 54.277043 | 109,560,528 | 0 |
AAPL | 2018-09-05 | 228.99 | 229.67 | 225.1 | 226.87 | 33,332,960 | 54.426782 | 54.588406 | 53.5022 | 53.922897 | 133,331,840 | 0 |
AAPL | 2018-09-06 | 226.23 | 227.35 | 221.3 | 223.1 | 34,289,976 | 53.77078 | 54.036984 | 52.599008 | 53.026836 | 137,159,904 | 0 |
AAPL | 2018-09-07 | 221.85 | 225.37 | 220.71 | 221.3 | 37,619,810 | 52.729734 | 53.566374 | 52.458776 | 52.599008 | 150,479,240 | 0 |
AAPL | 2018-09-10 | 220.95 | 221.85 | 216.47 | 218.33 | 39,516,453 | 52.51582 | 52.729734 | 51.451005 | 51.893093 | 158,065,812 | 0 |
AAPL | 2018-09-11 | 218.01 | 224.3 | 216.56 | 223.85 | 35,749,049 | 51.817035 | 53.312054 | 51.472396 | 53.205097 | 142,996,196 | 0 |
AAPL | 2018-09-12 | 224.94 | 225 | 219.84 | 221.07 | 49,278,740 | 53.464171 | 53.478432 | 52.251993 | 52.544342 | 197,114,960 | 0 |
AAPL | 2018-09-13 | 223.52 | 228.35 | 222.57 | 226.41 | 41,706,377 | 53.126662 | 54.274666 | 52.900865 | 53.813563 | 166,825,508 | 0 |
AAPL | 2018-09-14 | 225.75 | 226.84 | 222.52 | 223.84 | 31,999,289 | 53.656693 | 53.915766 | 52.88898 | 53.202721 | 127,997,156 | 0 |
AAPL | 2018-09-17 | 222.15 | 222.95 | 217.27 | 217.88 | 37,195,133 | 52.801038 | 52.991184 | 51.64115 | 51.786136 | 148,780,532 | 0 |
AAPL | 2018-09-18 | 217.79 | 221.85 | 217.12 | 218.24 | 31,571,712 | 51.764745 | 52.729734 | 51.605498 | 51.871702 | 126,286,848 | 0 |
AAPL | 2018-09-19 | 218.5 | 219.62 | 215.3 | 218.37 | 27,123,833 | 51.933499 | 52.199703 | 51.172917 | 51.9026 | 108,495,332 | 0 |
AAPL | 2018-09-20 | 220.24 | 222.28 | 219.15 | 220.03 | 26,608,794 | 52.347066 | 52.831937 | 52.087992 | 52.297152 | 106,435,176 | 0 |
AAPL | 2018-09-21 | 220.78 | 221.36 | 217.29 | 217.66 | 96,246,748 | 52.475414 | 52.613269 | 51.645904 | 51.733846 | 384,986,992 | 0 |
AAPL | 2018-09-24 | 216.82 | 221.26 | 216.63 | 220.79 | 27,693,358 | 51.534193 | 52.589501 | 51.489034 | 52.477791 | 110,773,432 | 0 |
AAPL | 2018-09-25 | 219.75 | 222.82 | 219.7 | 222.19 | 24,554,379 | 52.230602 | 52.960285 | 52.218717 | 52.810545 | 98,217,516 | 0 |
AAPL | 2018-09-26 | 221 | 223.75 | 219.76 | 220.42 | 23,984,706 | 52.527704 | 53.181329 | 52.232978 | 52.389848 | 95,938,824 | 0 |
AAPL | 2018-09-27 | 223.82 | 226.44 | 223.54 | 224.95 | 30,181,227 | 53.197967 | 53.820694 | 53.131416 | 53.466547 | 120,724,908 | 0 |
AAPL | 2018-09-28 | 224.79 | 225.84 | 224.02 | 225.74 | 22,929,364 | 53.428518 | 53.678084 | 53.245503 | 53.654316 | 91,717,456 | 0 |
AAPL | 2018-10-01 | 227.95 | 229.42 | 226.35 | 227.26 | 23,600,802 | 54.179593 | 54.528986 | 53.799302 | 54.015593 | 94,403,208 | 0 |
AAPL | 2018-10-02 | 227.25 | 230 | 226.63 | 229.28 | 24,788,170 | 54.013216 | 54.666841 | 53.865853 | 54.49571 | 99,152,680 | 0 |
AAPL | 2018-10-03 | 230.05 | 233.47 | 229.78 | 232.07 | 28,654,799 | 54.678725 | 55.491597 | 54.614551 | 55.158843 | 114,619,196 | 0 |
AAPL | 2018-10-04 | 230.78 | 232.35 | 226.73 | 227.99 | 32,042,000 | 54.852233 | 55.225394 | 53.889621 | 54.189101 | 128,168,000 | 0 |
AAPL | 2018-10-05 | 227.96 | 228.41 | 220.58 | 224.29 | 33,580,463 | 54.18197 | 54.288927 | 52.427878 | 53.309677 | 134,321,852 | 0 |
AAPL | 2018-10-08 | 222.21 | 224.8 | 220.2 | 223.77 | 29,663,923 | 52.815299 | 53.430895 | 52.337558 | 53.186083 | 118,655,692 | 0 |
AAPL | 2018-10-09 | 223.64 | 227.27 | 222.25 | 226.87 | 26,891,029 | 53.155184 | 54.01797 | 52.824806 | 53.922897 | 107,564,116 | 0 |
AAPL | 2018-10-10 | 225.46 | 226.35 | 216.05 | 216.36 | 41,990,554 | 53.587765 | 53.799302 | 51.351178 | 51.42486 | 167,962,216 | 0 |
AAPL | 2018-10-11 | 214.52 | 219.5 | 212.32 | 214.45 | 53,124,392 | 50.987525 | 52.171181 | 50.464625 | 50.970887 | 212,497,568 | 0 |
AAPL | 2018-10-12 | 220.42 | 222.88 | 216.84 | 222.11 | 40,337,851 | 52.389848 | 52.974546 | 51.538947 | 52.791531 | 161,351,404 | 0 |
AAPL | 2018-10-15 | 221.16 | 221.83 | 217.27 | 217.36 | 30,791,007 | 52.565733 | 52.72498 | 51.64115 | 51.662542 | 123,164,028 | 0 |
AAPL | 2018-10-16 | 218.93 | 222.99 | 216.76 | 222.15 | 29,183,963 | 52.035702 | 53.000691 | 51.519933 | 52.801038 | 116,735,852 | 0 |
AAPL | 2018-10-17 | 222.3 | 222.64 | 219.34 | 221.19 | 22,885,397 | 52.83669 | 52.917502 | 52.133152 | 52.572863 | 91,541,588 | 0 |
AAPL | 2018-10-18 | 217.86 | 219.74 | 213 | 216.02 | 32,581,315 | 51.781383 | 52.228225 | 50.626249 | 51.344048 | 130,325,260 | 0 |
AAPL | 2018-10-19 | 218.06 | 221.26 | 217.43 | 219.31 | 33,078,726 | 51.828919 | 52.589501 | 51.679179 | 52.126021 | 132,314,904 | 0 |
AAPL | 2018-10-22 | 219.79 | 223.36 | 218.94 | 220.65 | 28,792,082 | 52.240109 | 53.088633 | 52.038079 | 52.444515 | 115,168,328 | 0 |
AAPL | 2018-10-23 | 215.83 | 223.25 | 214.7 | 222.73 | 38,767,846 | 51.298888 | 53.062488 | 51.030308 | 52.938894 | 155,071,384 | 0 |
AAPL | 2018-10-24 | 222.6 | 224.23 | 214.54 | 215.09 | 40,925,163 | 52.907995 | 53.295417 | 50.992279 | 51.123004 | 163,700,652 | 0 |
AAPL | 2018-10-25 | 217.71 | 221.38 | 216.75 | 219.8 | 29,855,768 | 51.74573 | 52.618023 | 51.517556 | 52.242486 | 119,423,072 | 0 |
AAPL | 2018-10-26 | 215.9 | 220.19 | 212.67 | 216.3 | 47,258,375 | 51.315526 | 52.335182 | 50.547814 | 51.410599 | 189,033,500 | 0 |
AAPL | 2018-10-29 | 219.19 | 219.69 | 206.09 | 212.24 | 45,935,520 | 52.0975 | 52.216341 | 48.983867 | 50.44561 | 183,742,080 | 0 |
AAPL | 2018-10-30 | 211.15 | 215.18 | 209.27 | 213.3 | 36,659,990 | 50.186537 | 51.144395 | 49.739695 | 50.697553 | 146,639,960 | 0 |
AAPL | 2018-10-31 | 216.88 | 220.45 | 216.62 | 218.86 | 38,358,933 | 51.548454 | 52.396979 | 51.486657 | 52.019065 | 153,435,732 | 0 |
AAPL | 2018-11-01 | 219.05 | 222.36 | 216.81 | 222.22 | 58,323,180 | 52.064224 | 52.850951 | 51.531817 | 52.817676 | 233,292,720 | 0 |
AAPL | 2018-11-02 | 209.55 | 213.65 | 205.43 | 207.48 | 91,328,654 | 49.806246 | 50.780742 | 48.826996 | 49.314244 | 365,314,616 | 0 |
AAPL | 2018-11-05 | 204.3 | 204.39 | 198.17 | 201.59 | 66,163,669 | 48.558416 | 48.579807 | 47.101426 | 47.914298 | 264,654,676 | 0 |
AAPL | 2018-11-06 | 201.92 | 204.72 | 201.69 | 203.77 | 31,882,881 | 47.992733 | 48.658242 | 47.938066 | 48.432444 | 127,531,524 | 0 |
AAPL | 2018-11-07 | 205.97 | 210.06 | 204.13 | 209.95 | 33,424,434 | 48.955345 | 49.927464 | 48.51801 | 49.901319 | 133,697,736 | 0 |
AAPL | 2018-11-08 | 209.98 | 210.12 | 206.75 | 208.49 | 25,362,636 | 50.083197 | 50.116589 | 49.312796 | 49.727811 | 101,450,544 | 0.73 |
AAPL | 2018-11-09 | 205.55 | 206.01 | 202.25 | 204.47 | 34,365,750 | 49.026579 | 49.136296 | 48.239483 | 48.768984 | 137,463,000 | 0 |
AAPL | 2018-11-12 | 199 | 199.85 | 193.79 | 194.17 | 51,135,518 | 47.464312 | 47.667049 | 46.221653 | 46.312289 | 204,542,072 | 0 |
AAPL | 2018-11-13 | 191.63 | 197.18 | 191.45 | 192.23 | 46,882,936 | 45.706463 | 47.030216 | 45.66353 | 45.849571 | 187,531,744 | 0 |
AAPL | 2018-11-14 | 193.9 | 194.48 | 185.93 | 186.8 | 60,800,957 | 46.24789 | 46.386228 | 44.346932 | 44.554439 | 243,203,828 | 0 |
AAPL | 2018-11-15 | 188.39 | 191.97 | 186.9 | 191.41 | 46,478,801 | 44.933677 | 45.787557 | 44.578291 | 45.65399 | 185,915,204 | 0 |
AAPL | 2018-11-16 | 190.5 | 194.97 | 189.46 | 193.53 | 36,928,253 | 45.436942 | 46.5031 | 45.188887 | 46.15964 | 147,713,012 | 0 |
AAPL | 2018-11-19 | 190 | 190.7 | 184.99 | 185.86 | 41,920,872 | 45.317685 | 45.484645 | 44.122729 | 44.330236 | 167,683,488 | 0 |
AAPL | 2018-11-20 | 178.37 | 181.47 | 175.51 | 176.98 | 67,825,247 | 42.543765 | 43.283159 | 41.861615 | 42.212231 | 271,300,988 | 0 |
AAPL | 2018-11-21 | 179.73 | 180.27 | 176.55 | 176.78 | 31,124,210 | 42.868145 | 42.996942 | 42.10967 | 42.164528 | 124,496,840 | 0 |
AAPL | 2018-11-23 | 174.94 | 176.595 | 172.1 | 172.29 | 23,623,972 | 41.725662 | 42.120403 | 41.048282 | 41.093599 | 94,495,888 | 0 |
AAPL | 2018-11-26 | 174.24 | 174.95 | 170.26 | 174.62 | 44,998,520 | 41.558702 | 41.728047 | 40.609416 | 41.649337 | 179,994,080 | 0 |
AAPL | 2018-11-27 | 171.51 | 174.77 | 170.88 | 174.24 | 41,387,377 | 40.907558 | 41.685114 | 40.757294 | 41.558702 | 165,549,508 | 0 |
AAPL | 2018-11-28 | 176.73 | 181.29 | 174.93 | 180.94 | 46,062,539 | 42.152602 | 43.240227 | 41.723277 | 43.156747 | 184,250,156 | 0 |
AAPL | 2018-11-29 | 182.66 | 182.8 | 177.7 | 179.55 | 41,769,992 | 43.566991 | 43.600383 | 42.383961 | 42.825212 | 167,079,968 | 0 |
AAPL | 2018-11-30 | 180.29 | 180.33 | 177.03 | 178.58 | 39,531,549 | 43.001712 | 43.011253 | 42.224156 | 42.593853 | 158,126,196 | 0 |
AAPL | 2018-12-03 | 184.46 | 184.94 | 181.21 | 184.82 | 40,798,002 | 43.996316 | 44.110803 | 43.221145 | 44.082181 | 163,192,008 | 0 |
AAPL | 2018-12-04 | 180.95 | 182.39 | 176.27 | 176.69 | 41,344,282 | 43.159132 | 43.502592 | 42.042886 | 42.143062 | 165,377,128 | 0 |
AAPL | 2018-12-06 | 171.76 | 174.78 | 170.42 | 174.72 | 43,098,410 | 40.967187 | 41.6875 | 40.647578 | 41.673189 | 172,393,640 | 0 |
AAPL | 2018-12-07 | 173.49 | 174.49 | 168.3 | 168.49 | 42,281,631 | 41.379816 | 41.618331 | 40.141928 | 40.187246 | 169,126,524 | 0 |
AAPL | 2018-12-10 | 165 | 170.09 | 163.33 | 169.6 | 62,025,994 | 39.354831 | 40.568868 | 38.956513 | 40.451996 | 248,103,976 | 0 |
AAPL | 2018-12-11 | 171.66 | 171.79 | 167 | 168.63 | 47,281,665 | 40.943336 | 40.974342 | 39.83186 | 40.220638 | 189,126,660 | 0 |
AAPL | 2018-12-12 | 170.4 | 171.92 | 169.02 | 169.1 | 35,627,674 | 40.642808 | 41.005349 | 40.313658 | 40.332739 | 142,510,696 | 0 |
AAPL | 2018-12-13 | 170.49 | 172.57 | 169.55 | 170.95 | 31,897,827 | 40.664274 | 41.160383 | 40.440071 | 40.77399 | 127,591,308 | 0 |
AAPL | 2018-12-14 | 169 | 169.08 | 165.28 | 165.48 | 40,703,710 | 40.308888 | 40.327969 | 39.421615 | 39.469318 | 162,814,840 | 0 |
AAPL | 2018-12-17 | 165.45 | 168.35 | 162.73 | 163.94 | 44,287,922 | 39.462163 | 40.153854 | 38.813404 | 39.102006 | 177,151,688 | 0 |
AAPL | 2018-12-18 | 165.38 | 167.53 | 164.39 | 166.07 | 33,841,518 | 39.445467 | 39.958272 | 39.209338 | 39.610042 | 135,366,072 | 0 |
AAPL | 2018-12-19 | 166 | 167.45 | 159.09 | 160.89 | 49,047,297 | 39.593346 | 39.939191 | 37.945213 | 38.374538 | 196,189,188 | 0 |
AAPL | 2018-12-20 | 160.4 | 162.11 | 155.3 | 156.83 | 64,772,960 | 38.257666 | 38.665526 | 37.041244 | 37.406171 | 259,091,840 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.