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
|
2025-01-02
| 27.33
| 27.4
| 27.07
| 27.1775
| 3,437
| 27.140671
|
ZZZ
|
2025-01-03
| 27.809999
| 27.809999
| 27.319901
| 27.512699
| 4,212
| 27.475414
|
ZZZ
|
2025-01-06
| 27.799999
| 28.1
| 27.799999
| 27.9093
| 2,354
| 27.871479
|
ZZZ
|
2025-01-07
| 27.950001
| 27.950001
| 27.15
| 27.15
| 4,748
| 27.113209
|
ZZZ
|
2025-01-08
| 28.65
| 28.65
| 27.027
| 27.033501
| 2,209
| 26.996866
|
ZZZ
|
2025-01-10
| 27.67
| 27.67
| 26.8487
| 26.9662
| 1,984
| 26.929657
|
ZZZ
|
2025-01-13
| 26.84
| 26.84
| 26.370001
| 26.732201
| 2,055
| 26.695974
|
ZZZ
|
2025-01-14
| 26.540001
| 27.040001
| 26.540001
| 26.860001
| 1,654
| 26.823603
|
ZZZ
|
2025-01-15
| 27.5126
| 27.58
| 27.48
| 27.48
| 1,647
| 27.44276
|
ZZZ
|
2025-01-16
| 28.129999
| 28.129999
| 27.440001
| 27.609699
| 3,646
| 27.572285
|
ZZZ
|
2025-01-17
| 28.09
| 28.24
| 27.999901
| 28.140699
| 8,086
| 28.102564
|
ZZZ
|
2025-01-21
| 28.309999
| 28.530001
| 28.049999
| 28.530001
| 11,980
| 28.491339
|
ZZZ
|
2025-01-22
| 28.530001
| 28.530001
| 28.35
| 28.389999
| 11,084
| 28.351526
|
ZZZ
|
2025-01-23
| 28.719999
| 28.82
| 28.299999
| 28.4317
| 5,790
| 28.393171
|
ZZZ
|
2025-01-24
| 28.85
| 28.85
| 28.48
| 28.526899
| 13,066
| 28.488241
|
ZZZ
|
2025-01-27
| 28.219999
| 28.219999
| 27.639999
| 27.9151
| 9,641
| 27.877272
|
ZZZ
|
2025-01-28
| 28.92
| 28.92
| 28.07
| 28.092199
| 9,693
| 28.054131
|
ZZZ
|
2025-01-29
| 28.68
| 28.68
| 28.1059
| 28.2472
| 3,440
| 28.208921
|
ZZZ
|
2025-01-30
| 28.879999
| 28.898001
| 28.309999
| 28.378901
| 3,232
| 28.340443
|
ZZZ
|
2025-01-31
| 28.42
| 28.58
| 28.0147
| 28.0147
| 2,070
| 27.976736
|
ZZZ
|
2025-02-03
| 27.5
| 27.92
| 27.280001
| 27.8545
| 7,638
| 27.816753
|
ZZZ
|
2025-02-04
| 28.24
| 28.26
| 27.780001
| 27.825001
| 3,238
| 27.787294
|
ZZZ
|
2025-02-05
| 27.65
| 27.780001
| 27.65
| 27.74
| 2,110
| 27.70241
|
ZZZ
|
2025-02-06
| 27.848
| 27.848
| 27.67
| 27.8048
| 2,054
| 27.767122
|
ZZZ
|
2025-02-07
| 27.865601
| 27.879999
| 27.5229
| 27.5229
| 1,635
| 27.485601
|
ZZZ
|
2025-02-10
| 27.6
| 27.77
| 27.6
| 27.67
| 505
| 27.632504
|
ZZZ
|
2025-02-11
| 28.190001
| 28.190001
| 27.5777
| 27.634899
| 2,771
| 27.597448
|
ZZZ
|
2025-02-12
| 27.5327
| 27.702499
| 27.5327
| 27.702499
| 2,262
| 27.664959
|
ZZZ
|
2025-02-13
| 27.129999
| 27.76
| 27.129999
| 27.76
| 1,170
| 27.722382
|
ZZZ
|
2025-02-14
| 27.959
| 28.049999
| 27.959
| 28.049999
| 590
| 28.011988
|
ZZZ
|
2025-02-18
| 27.76
| 27.82
| 27.742001
| 27.742001
| 1,067
| 27.704407
|
ZZZ
|
2025-02-19
| 27.870001
| 28.07
| 27.870001
| 28.07
| 523
| 28.031961
|
ZZZ
|
2025-02-20
| 27.51
| 27.940001
| 27.51
| 27.940001
| 641
| 27.902138
|
ZZZ
|
2025-02-21
| 27.469999
| 27.49
| 27.409401
| 27.409401
| 2,143
| 27.372257
|
ZZZ
|
2025-02-24
| 27.41
| 27.41
| 27.254999
| 27.255301
| 2,395
| 27.218367
|
ZZZ
|
2025-02-25
| 26.51
| 26.875
| 26.51
| 26.639999
| 2,388
| 26.603897
|
ZZZ
|
2025-02-26
| 26.09
| 26.870001
| 26.09
| 26.379999
| 1,244
| 26.344252
|
ZZZ
|
2025-02-27
| 26.42
| 26.620001
| 26.091999
| 26.091999
| 425
| 26.056641
|
ZZZ
|
2025-02-28
| 25.01
| 26.488001
| 25.01
| 26.488001
| 1,508
| 26.452106
|
ZZZ
|
2025-03-03
| 26.889999
| 26.9
| 26.2321
| 26.2321
| 1,745
| 26.19655
|
ZZZ
|
2025-03-04
| 25.9
| 26.0611
| 25.625
| 26.0611
| 1,174
| 26.025784
|
ZZZ
|
2025-03-05
| 26.66
| 26.66
| 26.040001
| 26.607401
| 1,762
| 26.571344
|
ZZZ
|
2025-03-06
| 26.35
| 26.35
| 26.02
| 26.02
| 566
| 25.984739
|
ZZZ
|
2025-03-07
| 26.41
| 26.41
| 25.950001
| 25.950001
| 565
| 25.914835
|
ZZZ
|
2025-03-10
| 25.120001
| 25.120001
| 24.823999
| 24.823999
| 1,076
| 24.790359
|
ZZZ
|
2025-03-11
| 24.68
| 25
| 24.68
| 25
| 2,122
| 24.966122
|
ZZZ
|
2025-03-12
| 25.25
| 25.25
| 24.91
| 25
| 1,046
| 24.966122
|
ZZZ
|
2025-03-13
| 25
| 25.030001
| 24.6
| 24.611601
| 852
| 24.578249
|
ZZZ
|
2025-03-14
| 25.290001
| 25.290001
| 25.290001
| 25.290001
| 678
| 25.25573
|
ZZZ
|
2025-03-17
| 24.889999
| 25.389999
| 24.889999
| 25.389999
| 1,109
| 25.355593
|
ZZZ
|
2025-03-18
| 24.91
| 25.07
| 24.91
| 25.030001
| 2,097
| 24.996082
|
ZZZ
|
2025-03-19
| 24.98
| 25.66
| 24.98
| 25.469999
| 1,248
| 25.435484
|
ZZZ
|
2025-03-20
| 25.5
| 25.52
| 25.5
| 25.52
| 405
| 25.485416
|
ZZZ
|
2025-03-21
| 25.4172
| 25.4172
| 25.4172
| 25.4172
| 232
| 25.382755
|
ZZZ
|
2025-03-24
| 26.127399
| 26.127399
| 26.127399
| 26.127399
| 198
| 26.091993
|
ZZZ
|
2025-03-25
| 26.15
| 26.15
| 26.120001
| 26.139999
| 1,388
| 26.104576
|
ZZZ
|
2025-03-26
| 25.84
| 25.879999
| 25.84
| 25.879999
| 599
| 25.844927
|
ZZZ
|
2025-03-27
| 25.559999
| 25.860001
| 25.559999
| 25.860001
| 751
| 25.824957
|
ZZZ
|
2025-03-28
| 25.610001
| 25.610001
| 25.0762
| 25.0762
| 793
| 25.042217
|
ZZZ
|
2025-03-31
| 24.879999
| 25.41
| 24.879999
| 24.969999
| 5,894
| 24.936161
|
ZZZ
|
2025-04-01
| 25.110001
| 25.4
| 25.110001
| 25.26
| 520
| 25.225769
|
ZZZ
|
2025-04-02
| 25.5
| 25.540001
| 25.5
| 25.540001
| 492
| 25.50539
|
ZZZ
|
2025-04-03
| 24.530001
| 24.530001
| 24.200001
| 24.200001
| 3,433
| 24.167206
|
ZZZ
|
2025-04-04
| 24.190001
| 24.190001
| 23.3687
| 23.3687
| 1,526
| 23.337032
|
ZZZ
|
2025-04-07
| 21.92
| 23.08
| 21.92
| 22.940001
| 3,674
| 22.908913
|
ZZZ
|
2025-04-08
| 22.167601
| 23.240101
| 22.167601
| 22.35
| 1,353
| 22.319712
|
ZZZ
|
2025-04-09
| 22.67
| 24.51
| 22.48
| 24.51
| 703
| 24.476786
|
ZZZ
|
2025-04-10
| 24.65
| 24.65
| 23.08
| 23.6427
| 872
| 23.610661
|
ZZZ
|
2025-04-11
| 24.3062
| 24.3062
| 24.3062
| 24.3062
| 477
| 24.273262
|
ZZZ
|
2025-04-14
| 24.635099
| 24.635099
| 24.532301
| 24.532301
| 375
| 24.499056
|
ZZZ
|
2025-04-15
| 24.639999
| 24.639999
| 24.423
| 24.423
| 1,401
| 24.389904
|
ZZZ
|
2025-04-16
| 24.190001
| 24.290001
| 23.959999
| 24.0441
| 1,027
| 24.011517
|
ZZZ
|
2025-04-17
| 24.1
| 24.26
| 24.0993
| 24.0993
| 437
| 24.066643
|
ZZZ
|
2025-04-21
| 24.01
| 24.01
| 23.894699
| 23.894699
| 848
| 23.862318
|
ZZZ
|
2025-04-22
| 23.67
| 24.65
| 23.67
| 24.549999
| 1,210
| 24.516731
|
ZZZ
|
2025-04-23
| 25.360001
| 25.360001
| 25.1359
| 25.1359
| 470
| 25.101839
|
ZZZ
|
2025-04-24
| 25.4
| 25.4807
| 25.4
| 25.4807
| 461
| 25.446171
|
ZZZ
|
2025-04-25
| 25.620001
| 25.7388
| 25.620001
| 25.7388
| 7,676
| 25.70392
|
ZZZ
|
2025-04-28
| 25.67
| 25.733999
| 25.48
| 25.733999
| 2,529
| 25.699125
|
ZZZ
|
2025-04-29
| 25.77
| 25.860001
| 25.690001
| 25.8556
| 5,912
| 25.820562
|
ZZZ
|
2025-04-30
| 25.5732
| 25.66
| 25.559999
| 25.66
| 697
| 25.625227
|
ZZZ
|
2025-05-01
| 26.32
| 26.32
| 26.083
| 26.083
| 1,139
| 26.047655
|
ZZZ
|
2025-05-02
| 26.4408
| 26.48
| 26.4408
| 26.48
| 351
| 26.444115
|
ZZZ
|
2025-05-05
| 26.17
| 26.17
| 26.17
| 26.17
| 324
| 26.134535
|
ZZZ
|
2025-05-06
| 26
| 26
| 25.996599
| 25.996599
| 534
| 25.96137
|
ZZZ
|
2025-05-07
| 26.040001
| 26.040001
| 26.040001
| 26.040001
| 453
| 26.004713
|
ZZZ
|
2025-05-08
| 26.455
| 26.700001
| 26.455
| 26.700001
| 265
| 26.663818
|
ZZZ
|
2025-05-09
| 27.35
| 27.35
| 26.610001
| 26.610001
| 1,037
| 26.57394
|
ZZZ
|
2025-05-12
| 27.207199
| 27.207199
| 26.709999
| 26.709999
| 727
| 26.673803
|
ZZZ
|
2025-05-13
| 27.370001
| 27.576799
| 27.370001
| 27.576799
| 1,804
| 27.539429
|
ZZZ
|
2025-05-14
| 27.440001
| 27.48
| 27.389999
| 27.389999
| 399
| 27.352882
|
ZZZ
|
2025-05-15
| 27.41
| 27.68
| 27.35
| 27.68
| 2,750
| 27.64249
|
ZZZ
|
2025-05-16
| 28.24
| 28.24
| 27.718399
| 27.879999
| 725
| 27.842218
|
ZZZ
|
2025-05-19
| 27.799601
| 27.82
| 27.780001
| 27.780001
| 1,508
| 27.742355
|
ZZZ
|
2025-05-20
| 27.819599
| 27.819599
| 27.809999
| 27.809999
| 1,015
| 27.772312
|
ZZZ
|
2025-05-21
| 28.031601
| 28.110001
| 27.57
| 27.6
| 2,053
| 27.562599
|
ZZZ
|
2025-05-22
| 27.870001
| 28.030001
| 27.863501
| 27.863501
| 611
| 27.825741
|
ZZZ
|
2025-05-23
| 27.549999
| 27.549999
| 27.450001
| 27.450001
| 206
| 27.412802
|
ZZZ
|
2025-05-27
| 28.09
| 28.09
| 28.0497
| 28.0497
| 1,138
| 28.011688
|
ZZZ
|
2025-05-28
| 27.85
| 27.85
| 27.620001
| 27.620001
| 685
| 27.582573
|
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.