symbol stringlengths 1 7 | date stringdate 1962-01-02 00:00:00 2026-07-08 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 ⌀ |
|---|---|---|---|---|---|---|---|
A | 2013-01-03 | 30 | 30.143063 | 29.742489 | 30.064379 | 5,751,791 | 26.816866 |
A | 2013-01-04 | 30.143063 | 30.722462 | 29.942776 | 30.658083 | 6,432,897 | 27.346437 |
A | 2013-01-07 | 30.472103 | 30.615166 | 30.314735 | 30.436338 | 3,589,505 | 27.148647 |
A | 2013-01-08 | 30.379112 | 30.600859 | 30.114449 | 30.193132 | 3,896,925 | 26.931709 |
A | 2013-01-09 | 30.758226 | 31.080114 | 30.536482 | 31.008583 | 5,737,951 | 27.659073 |
A | 2013-01-10 | 31.216022 | 31.559372 | 30.994278 | 31.237482 | 5,520,842 | 27.863256 |
A | 2013-01-11 | 31.23033 | 31.466381 | 31.015738 | 31.065807 | 3,244,758 | 27.710117 |
A | 2013-01-14 | 31.065807 | 31.144491 | 30.679543 | 31.144491 | 3,229,100 | 27.780306 |
A | 2013-01-15 | 30.865522 | 31.030043 | 30.636623 | 30.929899 | 4,768,858 | 27.588888 |
A | 2013-01-16 | 30.865522 | 30.929899 | 30.665236 | 30.793991 | 3,019,540 | 27.467657 |
A | 2013-01-17 | 31.216022 | 31.781116 | 31.130186 | 31.380545 | 6,639,382 | 27.990862 |
A | 2013-01-18 | 31.509298 | 31.587982 | 31.180258 | 31.58083 | 3,335,069 | 28.169514 |
A | 2013-01-22 | 31.444921 | 31.938484 | 31.366238 | 31.93133 | 3,164,233 | 28.482145 |
A | 2013-01-23 | 31.8598 | 31.917025 | 31.559372 | 31.688126 | 3,741,048 | 28.265219 |
A | 2013-01-24 | 31.874105 | 32.331902 | 31.781116 | 31.945637 | 4,350,576 | 28.494905 |
A | 2013-01-25 | 31.995708 | 32.58226 | 31.952789 | 32.396278 | 4,427,885 | 28.896873 |
A | 2013-01-28 | 32.324749 | 32.496422 | 32.131618 | 32.317596 | 3,315,077 | 28.826687 |
A | 2013-01-29 | 32.160229 | 32.174534 | 31.831186 | 31.93133 | 4,125,917 | 28.482145 |
A | 2013-01-30 | 31.888412 | 32.110157 | 31.595137 | 31.759657 | 4,113,895 | 28.329012 |
A | 2013-01-31 | 31.72389 | 32.095852 | 31.695278 | 32.031475 | 4,729,853 | 28.571478 |
A | 2013-02-01 | 32.246067 | 32.660946 | 31.8598 | 32.396278 | 3,953,264 | 28.896873 |
A | 2013-02-04 | 32.04578 | 32.167381 | 31.387697 | 31.659513 | 4,852,458 | 28.239697 |
A | 2013-02-05 | 31.874105 | 32.231758 | 31.72389 | 32.188843 | 3,020,379 | 28.711842 |
A | 2013-02-06 | 31.988556 | 32.28183 | 31.838341 | 32.25322 | 3,853,447 | 28.76927 |
A | 2013-02-07 | 32.11731 | 32.231758 | 31.781116 | 32.195995 | 4,393,075 | 28.718225 |
A | 2013-02-08 | 32.238914 | 32.439198 | 32.188843 | 32.246067 | 2,551,070 | 28.762886 |
A | 2013-02-11 | 32.310444 | 32.317596 | 31.795422 | 31.902718 | 4,075,869 | 28.456625 |
A | 2013-02-12 | 32.052933 | 32.153076 | 31.831186 | 31.917025 | 3,318,572 | 28.469385 |
A | 2013-02-13 | 32.052933 | 32.360516 | 31.959944 | 32.010014 | 2,869,255 | 28.552338 |
A | 2013-02-14 | 31.988556 | 32.031475 | 31.731045 | 31.888412 | 5,376,289 | 28.443869 |
A | 2013-02-15 | 31.101574 | 31.645206 | 30.193132 | 30.221745 | 20,489,927 | 26.95723 |
A | 2013-02-19 | 30.193132 | 30.844063 | 30.193132 | 30.765379 | 5,754,448 | 27.442135 |
A | 2013-02-20 | 30.643778 | 30.65093 | 30.200287 | 30.214592 | 5,410,260 | 26.95085 |
A | 2013-02-21 | 30.143063 | 30.143063 | 29.663805 | 29.778255 | 4,774,450 | 26.561647 |
A | 2013-02-22 | 29.921316 | 30.092991 | 29.742489 | 29.899857 | 4,690,150 | 26.670115 |
A | 2013-02-25 | 30.107296 | 30.200287 | 29.535049 | 29.535049 | 5,064,255 | 26.344707 |
A | 2013-02-26 | 29.055794 | 29.535049 | 28.748213 | 29.306152 | 8,647,888 | 26.140545 |
A | 2013-02-27 | 29.320457 | 29.971388 | 29.206009 | 29.849785 | 4,982,752 | 26.625456 |
A | 2013-02-28 | 29.885551 | 30.085836 | 29.6495 | 29.670959 | 4,835,962 | 26.465942 |
A | 2013-03-01 | 29.456366 | 30.028612 | 29.134478 | 29.992847 | 4,318,981 | 26.753052 |
A | 2013-03-04 | 29.864092 | 30.171675 | 29.699572 | 30.064379 | 3,404,270 | 26.816866 |
A | 2013-03-05 | 30.293276 | 30.894135 | 30.286123 | 30.51502 | 4,598,022 | 27.218821 |
A | 2013-03-06 | 30.758226 | 31.130186 | 30.686695 | 30.929899 | 4,189,806 | 27.588888 |
A | 2013-03-07 | 30.972818 | 31.101574 | 30.622318 | 30.937054 | 3,375,052 | 27.59527 |
A | 2013-03-08 | 31.115879 | 31.130186 | 30.772532 | 30.779684 | 4,552,307 | 27.454903 |
A | 2013-03-11 | 30.751074 | 30.765379 | 29.849785 | 30.622318 | 7,650,835 | 27.314533 |
A | 2013-03-12 | 30.615166 | 30.758226 | 30.464951 | 30.486408 | 5,267,245 | 27.193298 |
A | 2013-03-13 | 30.443491 | 30.793991 | 30.329041 | 30.758226 | 3,133,058 | 27.435759 |
A | 2013-03-14 | 30.779684 | 31.030043 | 30.758226 | 30.987123 | 3,970,180 | 27.639933 |
A | 2013-03-15 | 30.829758 | 30.915594 | 30.672388 | 30.765379 | 3,606,281 | 27.442135 |
A | 2013-03-18 | 30.37196 | 30.543634 | 30.171675 | 30.436338 | 2,582,945 | 27.148647 |
A | 2013-03-19 | 30.529327 | 30.629471 | 29.749641 | 30.042917 | 8,732,607 | 26.797718 |
A | 2013-03-20 | 30.221745 | 30.608011 | 30.200287 | 30.543634 | 4,530,079 | 27.244347 |
A | 2013-03-21 | 30.364807 | 30.586552 | 29.778255 | 29.792561 | 6,163,922 | 26.574408 |
A | 2013-03-22 | 29.892704 | 29.892704 | 29.263233 | 29.506437 | 7,615,465 | 26.319183 |
A | 2013-03-25 | 29.678112 | 29.792561 | 29.177397 | 29.420601 | 3,911,045 | 26.24263 |
A | 2013-03-26 | 29.613733 | 29.914164 | 29.556509 | 29.914164 | 3,511,496 | 26.682873 |
A | 2013-03-27 | 29.613733 | 30.178827 | 29.477825 | 30.107296 | 4,711,120 | 26.855143 |
A | 2013-03-28 | 30.100143 | 30.100143 | 29.685265 | 30.02146 | 3,002,904 | 26.855145 |
A | 2013-04-01 | 29.921316 | 30.028612 | 29.177397 | 29.277538 | 3,552,178 | 26.189688 |
A | 2013-04-02 | 29.413448 | 29.585121 | 29.034334 | 29.084406 | 3,291,451 | 26.016912 |
A | 2013-04-03 | 29.062946 | 29.320457 | 28.841202 | 28.984262 | 7,380,042 | 25.927334 |
A | 2013-04-04 | 28.998569 | 29.663805 | 28.998569 | 29.620888 | 5,478,343 | 26.49682 |
A | 2013-04-05 | 29.134478 | 29.935621 | 29.091558 | 29.713877 | 6,932,542 | 26.580002 |
A | 2013-04-08 | 29.642345 | 29.856937 | 29.449213 | 29.799713 | 3,348,629 | 26.656786 |
A | 2013-04-09 | 29.849785 | 30.135908 | 29.706724 | 29.792561 | 2,319,981 | 26.650385 |
A | 2013-04-10 | 29.849785 | 30.307583 | 29.806868 | 30.228897 | 3,032,681 | 27.040703 |
A | 2013-04-11 | 30.293276 | 31.423462 | 30.278971 | 31.37339 | 7,865,707 | 28.064487 |
A | 2013-04-12 | 31.144491 | 32.038628 | 31.065807 | 32.010014 | 8,504,034 | 28.633968 |
A | 2013-04-15 | 31.831186 | 31.8598 | 30.722462 | 30.786839 | 10,833,941 | 27.539799 |
A | 2013-04-16 | 31.087269 | 31.294706 | 30.643778 | 31.037195 | 6,298,270 | 27.763754 |
A | 2013-04-17 | 30.815451 | 30.83691 | 29.992847 | 30.178827 | 6,281,214 | 26.995914 |
A | 2013-04-18 | 29.878399 | 30.221745 | 29.670959 | 29.921316 | 5,559,706 | 26.765562 |
A | 2013-04-19 | 29.964235 | 30.200287 | 29.792561 | 30.042917 | 4,297,592 | 26.87434 |
A | 2013-04-22 | 30.064379 | 30.221745 | 29.570814 | 29.935621 | 3,272,019 | 26.778347 |
A | 2013-04-23 | 30.193132 | 30.643778 | 30.135908 | 30.479256 | 4,924,455 | 27.264647 |
A | 2013-04-24 | 30.55794 | 30.786839 | 30.307583 | 30.65093 | 4,222,799 | 27.418222 |
A | 2013-04-25 | 30.793991 | 30.937054 | 30.51502 | 30.565092 | 2,963,620 | 27.341433 |
A | 2013-04-26 | 30.357655 | 30.450644 | 29.105865 | 29.542204 | 7,383,397 | 26.42643 |
A | 2013-04-29 | 29.785408 | 29.81402 | 29.363377 | 29.656652 | 3,552,178 | 26.528816 |
A | 2013-04-30 | 29.470673 | 29.799713 | 29.291845 | 29.642345 | 4,825,057 | 26.516008 |
A | 2013-05-01 | 29.62804 | 29.856937 | 29.513592 | 29.549356 | 3,811,367 | 26.432837 |
A | 2013-05-02 | 29.678112 | 29.842632 | 29.499285 | 29.670959 | 4,805,905 | 26.541618 |
A | 2013-05-03 | 29.992847 | 30.436338 | 29.713877 | 29.721029 | 6,626,660 | 26.586401 |
A | 2013-05-06 | 29.642345 | 30.128756 | 29.606581 | 30.042917 | 3,941,521 | 26.87434 |
A | 2013-05-07 | 30.171675 | 30.336195 | 29.971388 | 30.329041 | 4,926,692 | 27.130283 |
A | 2013-05-08 | 30.329041 | 30.722462 | 30.257511 | 30.715307 | 2,963,480 | 27.475815 |
A | 2013-05-09 | 30.736767 | 30.901287 | 30.493563 | 30.872675 | 4,415,863 | 27.616577 |
A | 2013-05-10 | 30.844063 | 31.366238 | 30.786839 | 31.20887 | 6,517,616 | 27.917318 |
A | 2013-05-13 | 31.065807 | 31.158798 | 30.55794 | 30.786839 | 5,951,845 | 27.539799 |
A | 2013-05-14 | 30.743919 | 31.516453 | 30.672388 | 31.452074 | 8,503,615 | 28.134874 |
A | 2013-05-15 | 32.11731 | 33.25465 | 32.110157 | 32.675251 | 14,384,022 | 29.229044 |
A | 2013-05-16 | 32.496422 | 32.7897 | 32.167381 | 32.181686 | 6,837,618 | 28.78754 |
A | 2013-05-17 | 32.203148 | 32.782547 | 32.181686 | 32.589413 | 4,540,564 | 29.152252 |
A | 2013-05-20 | 32.532188 | 33.941345 | 32.467812 | 33.147354 | 7,966,363 | 29.651352 |
A | 2013-05-21 | 33.11874 | 33.590843 | 33.054363 | 33.440628 | 5,620,939 | 29.913696 |
A | 2013-05-22 | 33.41917 | 33.95565 | 32.95422 | 33.075825 | 7,579,117 | 29.587374 |
A | 2013-05-23 | 32.689556 | 32.854076 | 32.331902 | 32.71817 | 5,280,945 | 29.267441 |
A | 2013-05-24 | 32.44635 | 32.682404 | 32.367668 | 32.610874 | 3,111,109 | 29.171461 |
A | 2013-05-28 | 32.968525 | 33.576538 | 32.968525 | 33.211731 | 6,701,872 | 29.708944 |
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.