symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-15 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
⌀ |
|---|---|---|---|---|---|---|---|
ZZZ
|
2025-06-23
| 27.65
| 27.809999
| 27.5
| 27.809999
| 2,287
| 27.772312
|
ZZZ
|
2025-06-24
| 27.872
| 28.339899
| 27.872
| 28.200001
| 6,204
| 28.161787
|
ZZZ
|
2025-06-25
| 28.35
| 28.35
| 28.35
| 28.35
| 46
| 28.311583
|
ZZZ
|
2025-06-26
| 26.389999
| 28.389999
| 26.379999
| 28.389999
| 5,432
| 28.351526
|
ZZZ
|
2025-06-27
| 28.68
| 28.700001
| 28.200001
| 28.4
| 997
| 28.38409
|
ZZZ
|
2025-06-30
| 29.360001
| 29.360001
| 28.635
| 28.635
| 5,951
| 28.618959
|
ZZZ
|
2025-07-01
| 28.695
| 29.24
| 28.58
| 28.646799
| 4,810
| 28.630753
|
ZZZ
|
2025-07-02
| 28.860001
| 29.022499
| 28.860001
| 29.022499
| 1,189
| 29.006241
|
ZZZ
|
2025-07-03
| 29.190001
| 29.190001
| 29.1838
| 29.1838
| 364
| 29.167452
|
ZZZ
|
2025-07-07
| 28.450001
| 28.799999
| 28.450001
| 28.799999
| 405
| 28.783867
|
ZZZ
|
2025-07-08
| 28.41
| 28.950001
| 28.41
| 28.84
| 888
| 28.823845
|
ZZZ
|
2025-07-09
| 28.540001
| 29.2596
| 28.540001
| 29.2596
| 999
| 29.24321
|
ZZZ
|
2025-07-10
| 29.32
| 29.32
| 29.32
| 29.32
| 517
| 29.303576
|
ZZZ
|
2025-07-11
| 29.5
| 29.540001
| 29.5
| 29.540001
| 498
| 29.523453
|
ZZZ
|
2025-07-14
| 30.41
| 30.41
| 29.775499
| 29.775499
| 902
| 29.75882
|
ZZZ
|
2025-07-15
| 29.52
| 29.535
| 29.4956
| 29.4956
| 1,339
| 29.479078
|
ZZZ
|
2025-07-16
| 29.59
| 29.726
| 29.589899
| 29.726
| 1,090
| 29.709349
|
ZZZ
|
2025-07-17
| 30
| 30
| 29.748501
| 29.830099
| 515
| 29.813389
|
ZZZ
|
2025-07-18
| 29.708
| 29.708
| 29.6999
| 29.6999
| 469
| 29.683264
|
ZZZ
|
2025-07-21
| 29.91
| 29.91
| 29.6968
| 29.6968
| 5,237
| 29.680164
|
ZZZ
|
2025-07-22
| 29.84
| 29.8923
| 29.809999
| 29.8923
| 1,492
| 29.875555
|
ZZZ
|
2025-07-23
| 29.870001
| 29.980301
| 29.860001
| 29.980301
| 1,367
| 29.963507
|
ZZZ
|
2025-07-24
| 30
| 30.120001
| 30
| 30.061899
| 1,017
| 30.045059
|
ZZZ
|
2025-07-25
| 29.989
| 29.995001
| 29.975
| 29.995001
| 496
| 29.978199
|
ZZZ
|
2025-07-28
| 30.07
| 30.09
| 30.030001
| 30.055099
| 1,929
| 30.038263
|
ZZZ
|
2025-07-29
| 30.08
| 30.08
| 29.959999
| 29.959999
| 459
| 29.943216
|
ZZZ
|
2025-07-30
| 29.780001
| 30.07
| 29.780001
| 29.8909
| 4,649
| 29.874155
|
ZZZ
|
2025-07-31
| 29.804899
| 29.804899
| 29.804899
| 29.804899
| 49
| 29.788204
|
ZZZ
|
2025-08-01
| 29.389999
| 29.389999
| 29.209999
| 29.233801
| 1,105
| 29.217424
|
ZZZ
|
2025-08-04
| 29.57
| 29.650101
| 29.559799
| 29.650101
| 3,919
| 29.633492
|
ZZZ
|
2025-08-05
| 29.629999
| 29.67
| 29.4618
| 29.4618
| 5,471
| 29.445295
|
ZZZ
|
2025-08-06
| 29.5502
| 29.711201
| 29.5502
| 29.711201
| 286
| 29.694557
|
ZZZ
|
2025-08-07
| 29.83
| 29.83
| 29.8286
| 29.8286
| 1,022
| 29.811892
|
ZZZ
|
2025-08-08
| 29.9464
| 29.9464
| 29.9464
| 29.9464
| 47
| 29.929625
|
ZZZ
|
2025-08-11
| 30.209999
| 30.23
| 30.02
| 30.034
| 1,643
| 30.017176
|
ZZZ
|
2025-08-12
| 30.280001
| 30.3328
| 30.280001
| 30.3328
| 176
| 30.315809
|
ZZZ
|
2025-08-13
| 30.6108
| 30.6108
| 30.6108
| 30.6108
| 81
| 30.593653
|
ZZZ
|
2025-08-14
| 30.276501
| 30.3377
| 30.276501
| 30.3377
| 619
| 30.320705
|
ZZZ
|
2025-08-15
| 30.629999
| 30.629999
| 30.201599
| 30.201599
| 1,151
| 30.184681
|
ZZZ
|
2025-08-18
| 30.07
| 30.1607
| 30.07
| 30.1607
| 1,252
| 30.143805
|
ZZZ
|
2025-08-19
| 30
| 30
| 29.826099
| 29.826099
| 590
| 29.809391
|
ZZZ
|
2025-08-20
| 29.8517
| 29.8517
| 29.8517
| 29.8517
| 165
| 29.834978
|
ZZZ
|
2025-08-21
| 29.610001
| 29.622499
| 29.610001
| 29.622499
| 474
| 29.605906
|
ZZZ
|
2025-08-22
| 29.714001
| 30.2339
| 29.714001
| 30.2339
| 1,229
| 30.216965
|
ZZZ
|
2025-08-25
| 30.09
| 30.09
| 29.809
| 29.809
| 814
| 29.792301
|
ZZZ
|
2025-08-26
| 29.75
| 29.9102
| 29.75
| 29.9102
| 257
| 29.893446
|
ZZZ
|
2025-08-27
| 30.0329
| 30.0329
| 30.0329
| 30.0329
| 239
| 30.016077
|
ZZZ
|
2025-08-28
| 30.115299
| 30.115299
| 30.115299
| 30.115299
| 53
| 30.098431
|
ZZZ
|
2025-08-29
| 30.16
| 30.16
| 29.700001
| 29.7041
| 427
| 29.68746
|
ZZZ
|
2025-09-02
| 29.68
| 29.710501
| 29.625
| 29.710501
| 610
| 29.693857
|
ZZZ
|
2025-09-03
| 30.389999
| 30.389999
| 29.815001
| 29.9084
| 1,170
| 29.891645
|
ZZZ
|
2025-09-04
| 29.82
| 29.93
| 29.82
| 29.9216
| 4,299
| 29.904839
|
ZZZ
|
2025-09-05
| 29.83
| 29.9645
| 29.83
| 29.9645
| 408
| 29.947716
|
ZZZ
|
2025-09-08
| 29.959999
| 30.054501
| 29.959999
| 30.054501
| 452
| 30.037664
|
ZZZ
|
2025-09-09
| 30.75
| 30.75
| 30.045
| 30.0816
| 933
| 30.064749
|
ZZZ
|
2025-09-10
| 27.1
| 30.33
| 27.1
| 30.2761
| 1,496
| 30.25914
|
ZZZ
|
2025-09-11
| 30.49
| 30.549999
| 30.489901
| 30.5385
| 3,206
| 30.521393
|
ZZZ
|
2025-09-12
| 30.639999
| 30.673901
| 30.639999
| 30.673901
| 321
| 30.656717
|
ZZZ
|
2025-09-15
| 30.668301
| 30.668301
| 30.668301
| 30.668301
| 339
| 30.651121
|
ZZZ
|
2025-09-16
| 30.639999
| 30.750601
| 30.639999
| 30.750601
| 1,490
| 30.733376
|
ZZZ
|
2025-09-17
| 30.700001
| 30.700001
| 30.620001
| 30.625
| 2,240
| 30.607845
|
ZZZ
|
2025-09-18
| 29.77
| 29.77
| 29.77
| 29.77
| 1,297
| 29.753325
|
ZZZ
|
2025-09-19
| 30.84
| 30.84
| 30.826599
| 30.826599
| 1,335
| 30.809332
|
ZZZ
|
2025-09-22
| 30.93
| 30.93
| 30.700001
| 30.7547
| 1,184
| 30.737473
|
ZZZ
|
2025-09-23
| 30.84
| 30.84
| 30.566601
| 30.566601
| 438
| 30.549479
|
ZZZ
|
2025-09-24
| 30.618099
| 30.618099
| 30.618099
| 30.618099
| 232
| 30.600948
|
ZZZ
|
2025-09-25
| 30.610001
| 30.610001
| 30.2411
| 30.2411
| 2,242
| 30.224161
|
ZZZ
|
2025-09-26
| 30.3459
| 30.3459
| 30.3459
| 30.3459
| 330
| 30.328901
|
ZZZ
|
2025-09-29
| 30.650101
| 30.730801
| 30.650101
| 30.730801
| 406
| 30.730801
|
ZZZ
|
2025-09-30
| 30.6
| 30.838699
| 30.6
| 30.838699
| 900
| 30.838699
|
ZZZ
|
2025-10-01
| 30.9858
| 31.117201
| 30.9858
| 31.117201
| 1,751
| 31.117201
|
ZZZ
|
2025-10-02
| 31.3444
| 31.3444
| 31.3444
| 31.3444
| 122
| 31.3444
|
ZZZ
|
2025-10-03
| 31.43
| 31.49
| 31.43
| 31.4708
| 530
| 31.4708
|
ZZZ
|
2025-10-06
| 31.959999
| 31.959999
| 31.73
| 31.735399
| 569
| 31.735399
|
ZZZ
|
2025-10-07
| 31.383699
| 31.383699
| 31.383699
| 31.383699
| 259
| 31.383699
|
ZZZ
|
2025-10-08
| 31.559999
| 31.639999
| 31.559999
| 31.634899
| 327
| 31.634899
|
ZZZ
|
2025-10-09
| 31.299999
| 31.530001
| 31.299999
| 31.398399
| 2,774
| 31.398399
|
ZZZ
|
2025-10-10
| 31.4
| 31.459999
| 30.5019
| 30.5019
| 2,621
| 30.5019
|
ZZZ
|
2025-10-13
| 30.360001
| 30.8008
| 30.360001
| 30.8008
| 1,461
| 30.8008
|
ZZZ
|
2025-10-14
| 30.110001
| 30.67
| 30.110001
| 30.560101
| 1,300
| 30.560101
|
ZZZ
|
2025-10-15
| 30.610001
| 30.610001
| 30.5443
| 30.5443
| 662
| 30.5443
|
ZZZ
|
2025-10-16
| 30.9
| 30.9
| 30.2031
| 30.2031
| 820
| 30.2031
|
ZZZ
|
2025-10-17
| 30.092501
| 30.26
| 30.092501
| 30.2328
| 829
| 30.2328
|
ZZZ
|
2025-10-20
| 30.66
| 30.780001
| 30.66
| 30.7756
| 752
| 30.7756
|
ZZZ
|
2025-10-21
| 30.889999
| 30.889999
| 30.8664
| 30.8664
| 407
| 30.8664
|
ZZZ
|
2025-10-22
| 30.49
| 30.49
| 30.433701
| 30.433701
| 306
| 30.433701
|
ZZZ
|
2025-10-23
| 30.280001
| 30.73
| 30.280001
| 30.73
| 2,121
| 30.73
|
ZZZ
|
2025-10-24
| 30.969999
| 31
| 30.927299
| 30.927299
| 3,312
| 30.927299
|
ZZZ
|
2025-10-27
| 31.51
| 31.51
| 31.480101
| 31.508301
| 3,294
| 31.508301
|
ZZZ
|
2025-10-28
| 31.502501
| 31.502501
| 31.4834
| 31.4834
| 2,087
| 31.4834
|
ZZZ
|
2025-10-29
| 31.4655
| 31.5
| 31.24
| 31.255301
| 3,691
| 31.255301
|
ZZZ
|
2025-10-30
| 31.07
| 31.110001
| 30.741699
| 30.741699
| 2,979
| 30.741699
|
ZZZ
|
2025-10-31
| 31.139999
| 31.200001
| 30.91
| 31.0417
| 2,733
| 31.0417
|
ZZZ
|
2025-11-03
| 31.76
| 31.76
| 30.73
| 30.8132
| 4,262
| 30.8132
|
ZZZ
|
2025-11-04
| 30.41
| 30.530001
| 30.129999
| 30.1402
| 3,178
| 30.1402
|
ZZZ
|
2025-11-05
| 30.389999
| 30.51
| 30.389999
| 30.4865
| 4,405
| 30.4865
|
ZZZ
|
2025-11-06
| 30.34
| 30.34
| 29.984699
| 29.984699
| 711
| 29.984699
|
ZZZ
|
2025-11-07
| 29.809999
| 30.2113
| 29.7589
| 30.2113
| 6,733
| 30.2113
|
ZZZ
|
2025-11-10
| 30.48
| 30.7159
| 30.459999
| 30.7159
| 3,812
| 30.7159
|
ZZZ
|
2025-11-11
| 30.549999
| 30.549999
| 30.530701
| 30.530701
| 4,221
| 30.530701
|
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.