symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-17 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
|
2024-08-09
| 23.667801
| 23.667801
| 23.667801
| 23.667801
| 35
| 22.642141
|
ZZZ
|
2024-08-12
| 23.469299
| 23.469299
| 23.469299
| 23.469299
| 91
| 22.45224
|
ZZZ
|
2024-08-13
| 23.973801
| 23.973801
| 23.973801
| 23.973801
| 145
| 22.934877
|
ZZZ
|
2024-08-14
| 24
| 24
| 23.76
| 23.76
| 113
| 22.730345
|
ZZZ
|
2024-08-15
| 24.209999
| 24.209999
| 23.879999
| 23.879999
| 290
| 22.845142
|
ZZZ
|
2024-08-16
| 24.275499
| 24.275499
| 24.275499
| 24.275499
| 12
| 23.223503
|
ZZZ
|
2024-08-19
| 24.3624
| 24.3624
| 24.3624
| 24.3624
| 61
| 23.306641
|
ZZZ
|
2024-08-20
| 24.3988
| 24.3988
| 24.3988
| 24.3988
| 162
| 23.341461
|
ZZZ
|
2024-08-21
| 24.6828
| 24.6828
| 24.6828
| 24.6828
| 17
| 23.613153
|
ZZZ
|
2024-08-22
| 24.3547
| 24.3547
| 24.3547
| 24.3547
| 33
| 23.299273
|
ZZZ
|
2024-08-23
| 24.85
| 24.85
| 24.85
| 24.85
| 120
| 23.773108
|
ZZZ
|
2024-08-26
| 24.84
| 24.84
| 24.76
| 24.76
| 140
| 23.687008
|
ZZZ
|
2024-08-27
| 24.620001
| 24.722601
| 24.620001
| 24.722601
| 212
| 23.651232
|
ZZZ
|
2024-08-28
| 24.3193
| 24.3193
| 24.3193
| 24.3193
| 47
| 23.265406
|
ZZZ
|
2024-08-29
| 24.3183
| 24.3183
| 24.3183
| 24.3183
| 47
| 23.264452
|
ZZZ
|
2024-08-30
| 24.4578
| 24.4578
| 24.4578
| 24.4578
| 28
| 23.397902
|
ZZZ
|
2024-09-03
| 23.9687
| 23.9687
| 23.9687
| 23.9687
| 9
| 22.93
|
ZZZ
|
2024-09-04
| 23.972799
| 23.972799
| 23.972799
| 23.972799
| 48
| 22.933922
|
ZZZ
|
2024-09-05
| 23.620001
| 23.620001
| 23.620001
| 23.620001
| 25
| 22.596413
|
ZZZ
|
2024-09-06
| 23.122999
| 23.122999
| 23.122999
| 23.122999
| 65
| 22.120949
|
ZZZ
|
2024-09-09
| 23.695601
| 23.695601
| 23.695601
| 23.695601
| 43
| 22.668734
|
ZZZ
|
2024-09-10
| 23.798401
| 23.864
| 23.798401
| 23.864
| 503
| 22.829836
|
ZZZ
|
2024-09-11
| 24.0415
| 24.0415
| 24.0415
| 24.0415
| 24
| 22.999645
|
ZZZ
|
2024-09-12
| 24.2323
| 24.2323
| 24.2323
| 24.2323
| 23
| 23.182177
|
ZZZ
|
2024-09-13
| 24.4762
| 24.4762
| 24.4762
| 24.4762
| 14
| 23.415506
|
ZZZ
|
2024-09-16
| 24.3172
| 24.3172
| 24.3172
| 24.3172
| 121
| 23.263395
|
ZZZ
|
2024-09-17
| 24.4
| 24.450001
| 24.4
| 24.450001
| 288
| 23.390444
|
ZZZ
|
2024-09-18
| 24.389999
| 24.389999
| 24.389999
| 24.389999
| 16
| 23.333042
|
ZZZ
|
2024-09-19
| 25.059999
| 25.100201
| 25.059999
| 25.100201
| 1,168
| 24.012466
|
ZZZ
|
2024-09-20
| 25.0207
| 25.0207
| 25.0207
| 25.0207
| 207
| 23.936411
|
ZZZ
|
2024-09-23
| 25.1014
| 25.1014
| 25.1014
| 25.1014
| 201
| 24.013613
|
ZZZ
|
2024-09-24
| 25.17
| 25.17
| 25.17
| 25.17
| 137
| 24.079241
|
ZZZ
|
2024-09-25
| 25.0825
| 25.0825
| 25.0825
| 25.0825
| 26
| 23.995535
|
ZZZ
|
2024-09-26
| 25.340099
| 25.340099
| 25.340099
| 25.340099
| 43
| 24.241968
|
ZZZ
|
2024-09-27
| 24.74
| 24.74
| 24.620001
| 24.620001
| 366
| 24.217648
|
ZZZ
|
2024-09-30
| 24.629999
| 24.629999
| 24.489901
| 24.5494
| 4,464
| 24.148199
|
ZZZ
|
2024-10-01
| 24.200399
| 24.200399
| 24.200399
| 24.200399
| 124
| 23.804901
|
ZZZ
|
2024-10-02
| 24.18
| 24.27
| 24.0688
| 24.0688
| 452
| 23.675453
|
ZZZ
|
2024-10-03
| 24.08
| 24.08
| 24.02
| 24.02
| 946
| 23.627451
|
ZZZ
|
2024-10-04
| 24.33
| 24.399799
| 24.33
| 24.399799
| 249
| 24.001041
|
ZZZ
|
2024-10-07
| 24.280001
| 24.280001
| 24.219999
| 24.219999
| 165
| 23.824181
|
ZZZ
|
2024-10-08
| 24.32
| 24.4
| 24.32
| 24.3804
| 336
| 23.98196
|
ZZZ
|
2024-10-09
| 24.379999
| 24.4025
| 24.379999
| 24.4025
| 215
| 24.003698
|
ZZZ
|
2024-10-10
| 24.290001
| 24.290001
| 24.252001
| 24.252001
| 2,126
| 23.855659
|
ZZZ
|
2024-10-11
| 24.648701
| 24.648701
| 24.648701
| 24.648701
| 18
| 24.245876
|
ZZZ
|
2024-10-14
| 25.026199
| 25.026199
| 25.026199
| 25.026199
| 184
| 24.617207
|
ZZZ
|
2024-10-15
| 25.049999
| 25.049999
| 24.9652
| 24.9652
| 162
| 24.557205
|
ZZZ
|
2024-10-16
| 25.114799
| 25.114799
| 25.114799
| 25.114799
| 4
| 24.704361
|
ZZZ
|
2024-10-17
| 24.969999
| 24.969999
| 24.969999
| 24.969999
| 24
| 24.561924
|
ZZZ
|
2024-10-18
| 25.252399
| 25.252399
| 25.252399
| 25.252399
| 124
| 24.83971
|
ZZZ
|
2024-10-21
| 25.127399
| 25.127399
| 25.127399
| 25.127399
| 142
| 24.716751
|
ZZZ
|
2024-10-22
| 25.1084
| 25.1084
| 25.1084
| 25.1084
| 82
| 24.698063
|
ZZZ
|
2024-10-23
| 24.8484
| 24.8484
| 24.8484
| 24.8484
| 55
| 24.442314
|
ZZZ
|
2024-10-24
| 25.036301
| 25.036301
| 25.036301
| 25.036301
| 59
| 24.627142
|
ZZZ
|
2024-10-25
| 25
| 25
| 25
| 25
| 81
| 24.591436
|
ZZZ
|
2024-10-28
| 25.09
| 25.110001
| 25.09
| 25.110001
| 259
| 24.699638
|
ZZZ
|
2024-10-29
| 25.51
| 25.525101
| 25.4986
| 25.525101
| 368
| 25.107954
|
ZZZ
|
2024-10-30
| 25.3909
| 25.3909
| 25.3909
| 25.3909
| 221
| 24.975946
|
ZZZ
|
2024-10-31
| 24.8897
| 24.8897
| 24.8897
| 24.8897
| 256
| 24.482939
|
ZZZ
|
2024-11-01
| 24.856899
| 24.856899
| 24.856899
| 24.856899
| 167
| 24.450672
|
ZZZ
|
2024-11-04
| 24.629101
| 24.629101
| 24.629101
| 24.629101
| 38
| 24.226597
|
ZZZ
|
2024-11-05
| 25.0338
| 25.0338
| 25.0338
| 25.0338
| 33
| 24.624683
|
ZZZ
|
2024-11-06
| 25.950001
| 26.620001
| 25.610001
| 26.620001
| 2,432
| 26.184959
|
ZZZ
|
2024-11-07
| 26.129999
| 26.34
| 26.129999
| 26.3004
| 619
| 25.870584
|
ZZZ
|
2024-11-08
| 26.33
| 26.4
| 26.3186
| 26.3909
| 1,190
| 25.959604
|
ZZZ
|
2024-11-11
| 26.940001
| 27.3146
| 26.940001
| 27.3146
| 1,349
| 26.86821
|
ZZZ
|
2024-11-12
| 27.3606
| 27.549999
| 27.3606
| 27.5058
| 1,335
| 27.056282
|
ZZZ
|
2024-11-13
| 27.860001
| 27.860001
| 27.513399
| 27.513399
| 734
| 27.063757
|
ZZZ
|
2024-11-14
| 28.23
| 28.23
| 27.194599
| 27.194599
| 1,471
| 26.750168
|
ZZZ
|
2024-11-15
| 27.120001
| 27.287701
| 27.1199
| 27.287701
| 2,709
| 26.841747
|
ZZZ
|
2024-11-18
| 27.459999
| 27.48
| 27.345699
| 27.357201
| 3,496
| 26.91011
|
ZZZ
|
2024-11-19
| 27.809999
| 27.809999
| 27.33
| 27.532
| 2,769
| 27.082056
|
ZZZ
|
2024-11-20
| 27.559999
| 27.719999
| 27.535
| 27.59
| 1,168
| 27.139109
|
ZZZ
|
2024-11-21
| 27.940001
| 28.219999
| 27.940001
| 28.143801
| 1,701
| 27.683857
|
ZZZ
|
2024-11-22
| 28.16
| 28.292
| 28.16
| 28.292
| 715
| 27.829634
|
ZZZ
|
2024-11-25
| 27.700001
| 28.1
| 27.700001
| 27.84
| 1,668
| 27.385023
|
ZZZ
|
2024-11-26
| 27.780001
| 27.84
| 27.59
| 27.59
| 472
| 27.139109
|
ZZZ
|
2024-11-27
| 27.48
| 28.146299
| 27.48
| 28.146299
| 1,237
| 27.686314
|
ZZZ
|
2024-11-29
| 28.323799
| 28.323799
| 28.323799
| 28.323799
| 55
| 27.860914
|
ZZZ
|
2024-12-02
| 27.59
| 28.33
| 27.59
| 28.129999
| 1,354
| 27.670282
|
ZZZ
|
2024-12-03
| 28.200001
| 28.309999
| 28.18
| 28.309999
| 1,090
| 27.84734
|
ZZZ
|
2024-12-04
| 28.6416
| 28.6416
| 28.6101
| 28.6101
| 847
| 28.142536
|
ZZZ
|
2024-12-05
| 28.799999
| 28.799999
| 28.552401
| 28.552401
| 2,486
| 28.085779
|
ZZZ
|
2024-12-06
| 28.709999
| 28.709999
| 28.709999
| 28.709999
| 326
| 28.240803
|
ZZZ
|
2024-12-09
| 28.35
| 28.440001
| 28.2267
| 28.2267
| 2,883
| 27.765402
|
ZZZ
|
2024-12-10
| 27.889999
| 28.1401
| 27.719999
| 27.719999
| 2,522
| 27.266983
|
ZZZ
|
2024-12-11
| 28.66
| 28.764099
| 28.66
| 28.764099
| 1,507
| 28.294018
|
ZZZ
|
2024-12-12
| 28.799999
| 28.799999
| 28.639999
| 28.639999
| 778
| 28.171947
|
ZZZ
|
2024-12-13
| 28.66
| 28.68
| 28.559999
| 28.559999
| 1,037
| 28.093254
|
ZZZ
|
2024-12-16
| 29.059999
| 29.200001
| 28.59
| 28.59
| 2,216
| 28.122765
|
ZZZ
|
2024-12-17
| 29.200001
| 29.24
| 29.079399
| 29.0847
| 3,372
| 28.609381
|
ZZZ
|
2024-12-18
| 29.33
| 29.33
| 28.0285
| 28.0285
| 7,627
| 27.57044
|
ZZZ
|
2024-12-19
| 28.83
| 28.83
| 27.629999
| 27.690001
| 4,664
| 27.237474
|
ZZZ
|
2024-12-20
| 27.92
| 27.950001
| 27.5
| 27.8002
| 3,176
| 27.345871
|
ZZZ
|
2024-12-23
| 28.27
| 28.27
| 27.549999
| 27.6644
| 13,911
| 27.212292
|
ZZZ
|
2024-12-24
| 28.280001
| 28.321899
| 28.26
| 28.321899
| 602
| 27.859047
|
ZZZ
|
2024-12-26
| 28.559999
| 28.559999
| 28.030001
| 28.0881
| 2,676
| 27.629066
|
ZZZ
|
2024-12-27
| 28.159901
| 28.27
| 28.159901
| 28.27
| 650
| 27.807995
|
ZZZ
|
2024-12-30
| 27.52
| 27.52
| 26.8699
| 27.1029
| 2,081
| 27.066172
|
ZZZ
|
2024-12-31
| 27.24
| 27.24
| 26.91
| 26.91
| 8,651
| 26.873533
|
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.