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 | 2015-10-14 | 35.639999 | 35.77 | 34.970001 | 35.049999 | 1,647,400 | 32.138252 |
A | 2015-10-15 | 35.119999 | 35.68 | 34.790001 | 35.580002 | 1,433,000 | 32.624218 |
A | 2015-10-16 | 35.689999 | 36.02 | 35.369999 | 35.779999 | 1,754,300 | 32.807598 |
A | 2015-10-19 | 35.689999 | 36.23 | 35.59 | 36.23 | 3,685,800 | 33.220219 |
A | 2015-10-20 | 36.110001 | 36.52 | 36.029999 | 36.32 | 2,635,800 | 33.30275 |
A | 2015-10-21 | 36.540001 | 36.599998 | 35.799999 | 35.900002 | 2,886,400 | 32.917625 |
A | 2015-10-22 | 36.029999 | 36.950001 | 36 | 36.09 | 3,696,200 | 33.091854 |
A | 2015-10-23 | 36.5 | 37.27 | 36.18 | 37.110001 | 2,732,600 | 34.027119 |
A | 2015-10-26 | 36.98 | 37.110001 | 36.689999 | 36.830002 | 1,948,400 | 33.770378 |
A | 2015-10-27 | 36.669998 | 37.060001 | 36.470001 | 37.049999 | 2,557,200 | 33.972103 |
A | 2015-10-28 | 37.060001 | 37.610001 | 36.77 | 37.52 | 1,780,100 | 34.403053 |
A | 2015-10-29 | 37.470001 | 37.77 | 37.279999 | 37.700001 | 1,352,300 | 34.568111 |
A | 2015-10-30 | 37.720001 | 38.099998 | 37.68 | 37.759998 | 2,194,600 | 34.623119 |
A | 2015-11-02 | 37.869999 | 38.619999 | 37.799999 | 38.59 | 1,810,800 | 35.384167 |
A | 2015-11-03 | 38.310001 | 38.52 | 38.16 | 38.27 | 1,485,800 | 35.090744 |
A | 2015-11-04 | 38.330002 | 38.48 | 38 | 38.34 | 1,569,600 | 35.154934 |
A | 2015-11-05 | 38.27 | 38.5 | 37.93 | 38.299999 | 1,419,800 | 35.118263 |
A | 2015-11-06 | 38.099998 | 38.439999 | 37.98 | 38.139999 | 1,964,100 | 34.971539 |
A | 2015-11-09 | 38.040001 | 38.080002 | 37.48 | 37.919998 | 3,109,600 | 34.769825 |
A | 2015-11-10 | 37.889999 | 38.169998 | 37.689999 | 37.98 | 4,338,700 | 34.824841 |
A | 2015-11-11 | 38.16 | 38.220001 | 37.650002 | 37.66 | 1,967,900 | 34.531441 |
A | 2015-11-12 | 37.360001 | 37.77 | 37.240002 | 37.490002 | 3,096,300 | 34.37553 |
A | 2015-11-13 | 37.389999 | 37.57 | 36.630001 | 36.77 | 3,335,100 | 33.715351 |
A | 2015-11-16 | 36.75 | 37.490002 | 36.599998 | 37.330002 | 2,490,200 | 34.228844 |
A | 2015-11-17 | 36.5 | 38.5 | 36.5 | 38.380001 | 7,679,500 | 35.191616 |
A | 2015-11-18 | 38.43 | 39.360001 | 38.360001 | 39.34 | 6,589,600 | 36.07185 |
A | 2015-11-19 | 39.16 | 39.700001 | 38.310001 | 38.5 | 7,274,500 | 35.301651 |
A | 2015-11-20 | 38.779999 | 39.349998 | 38.52 | 39.279999 | 5,447,900 | 36.016842 |
A | 2015-11-23 | 39.290001 | 40.07 | 39.139999 | 40.029999 | 6,473,400 | 36.704544 |
A | 2015-11-24 | 39.810001 | 40.720001 | 39.73 | 40.669998 | 5,669,100 | 37.291374 |
A | 2015-11-25 | 40.59 | 41.5 | 40.470001 | 41.34 | 3,797,000 | 37.905712 |
A | 2015-11-27 | 41.32 | 42.200001 | 41.16 | 41.970001 | 1,935,700 | 38.483376 |
A | 2015-11-30 | 41.970001 | 42.049999 | 41.610001 | 41.82 | 3,208,100 | 38.345833 |
A | 2015-12-01 | 42.16 | 42.310001 | 41.040001 | 41.060001 | 7,988,900 | 37.648968 |
A | 2015-12-02 | 41.07 | 41.459999 | 40.369999 | 40.419998 | 4,713,200 | 37.062141 |
A | 2015-12-03 | 40.639999 | 40.740002 | 39.950001 | 40.150002 | 3,314,500 | 36.814575 |
A | 2015-12-04 | 40.23 | 41.209999 | 40.130001 | 41.099998 | 2,519,100 | 37.685638 |
A | 2015-12-07 | 40.919998 | 41.099998 | 40.540001 | 40.700001 | 2,004,500 | 37.318871 |
A | 2015-12-08 | 40.610001 | 41.279999 | 40.419998 | 41.169998 | 4,331,800 | 37.749832 |
A | 2015-12-09 | 41.25 | 41.799999 | 40.91 | 40.98 | 4,133,300 | 37.575619 |
A | 2015-12-10 | 40.959999 | 41.66 | 40.650002 | 41.25 | 3,709,200 | 37.823185 |
A | 2015-12-11 | 40.75 | 40.75 | 40.060001 | 40.189999 | 2,634,400 | 36.85125 |
A | 2015-12-14 | 40.220001 | 40.540001 | 39.900002 | 40.25 | 2,310,500 | 36.906261 |
A | 2015-12-15 | 40.75 | 41.099998 | 40.560001 | 40.810001 | 2,195,400 | 37.419743 |
A | 2015-12-16 | 41.009998 | 41.57 | 40.669998 | 41.43 | 2,582,600 | 37.988239 |
A | 2015-12-17 | 41.549999 | 41.630001 | 40.77 | 40.779999 | 2,218,800 | 37.392231 |
A | 2015-12-18 | 40.560001 | 40.709999 | 40.080002 | 40.099998 | 3,364,800 | 36.76873 |
A | 2015-12-21 | 40.509998 | 41.119999 | 40.439999 | 40.830002 | 1,734,500 | 37.438087 |
A | 2015-12-22 | 41.009998 | 41.330002 | 40.720001 | 41.220001 | 1,643,200 | 37.795677 |
A | 2015-12-23 | 41.619999 | 41.860001 | 41.389999 | 41.77 | 1,510,700 | 38.299984 |
A | 2015-12-24 | 41.790001 | 42.259998 | 41.669998 | 42.139999 | 874,500 | 38.639256 |
A | 2015-12-28 | 42.02 | 42.080002 | 41.52 | 41.779999 | 1,458,200 | 38.309162 |
A | 2015-12-29 | 42.080002 | 42.48 | 41.919998 | 42.360001 | 1,757,000 | 38.840977 |
A | 2015-12-30 | 42.360001 | 42.380001 | 42.009998 | 42.169998 | 834,300 | 38.666756 |
A | 2015-12-31 | 41.900002 | 42.349998 | 41.720001 | 41.810001 | 1,451,000 | 38.441498 |
A | 2016-01-04 | 41.060001 | 41.189999 | 40.34 | 40.689999 | 3,287,300 | 37.411743 |
A | 2016-01-05 | 40.73 | 40.950001 | 40.34 | 40.549999 | 2,587,200 | 37.283012 |
A | 2016-01-06 | 40.240002 | 40.990002 | 40.049999 | 40.73 | 2,103,600 | 37.448502 |
A | 2016-01-07 | 40.139999 | 40.150002 | 38.810001 | 39 | 3,504,300 | 35.857887 |
A | 2016-01-08 | 39.220001 | 39.709999 | 38.470001 | 38.59 | 3,736,700 | 35.480927 |
A | 2016-01-11 | 38.709999 | 38.900002 | 37.41 | 37.939999 | 2,818,400 | 34.883289 |
A | 2016-01-12 | 38.43 | 38.580002 | 37.650002 | 38.189999 | 1,989,400 | 35.113159 |
A | 2016-01-13 | 38.349998 | 38.470001 | 36.720001 | 36.860001 | 4,206,600 | 33.890305 |
A | 2016-01-14 | 36.939999 | 37.880001 | 36.549999 | 37.610001 | 2,893,300 | 34.579872 |
A | 2016-01-15 | 36.669998 | 37.560001 | 36.549999 | 37.110001 | 2,994,400 | 34.120163 |
A | 2016-01-19 | 37.639999 | 37.919998 | 36.790001 | 37.200001 | 2,506,500 | 34.202911 |
A | 2016-01-20 | 36.68 | 37.610001 | 36.130001 | 37.259998 | 2,469,100 | 34.258068 |
A | 2016-01-21 | 37.349998 | 37.830002 | 36.810001 | 37.23 | 2,298,400 | 34.230499 |
A | 2016-01-22 | 37.91 | 38.18 | 37.580002 | 37.98 | 1,834,500 | 34.920063 |
A | 2016-01-25 | 37.400002 | 38.029999 | 37.400002 | 37.610001 | 1,831,200 | 34.579872 |
A | 2016-01-26 | 37.889999 | 37.959999 | 37.360001 | 37.509998 | 1,754,900 | 34.48793 |
A | 2016-01-27 | 37.389999 | 37.919998 | 36.810001 | 37.049999 | 1,479,400 | 34.065006 |
A | 2016-01-28 | 37.27 | 37.27 | 36.009998 | 36.110001 | 3,479,400 | 33.200726 |
A | 2016-01-29 | 36.439999 | 37.689999 | 36.310001 | 37.650002 | 2,959,900 | 34.616661 |
A | 2016-02-01 | 37.369999 | 37.950001 | 37 | 37.689999 | 2,666,200 | 34.65345 |
A | 2016-02-02 | 37.18 | 37.549999 | 36.950001 | 37.07 | 1,742,300 | 34.083378 |
A | 2016-02-03 | 37.27 | 37.360001 | 36.290001 | 37.189999 | 2,128,100 | 34.19371 |
A | 2016-02-04 | 37.150002 | 37.790001 | 36.970001 | 37.419998 | 2,833,500 | 34.405186 |
A | 2016-02-05 | 37.259998 | 37.310001 | 35.830002 | 36.040001 | 4,424,600 | 33.136372 |
A | 2016-02-08 | 35.610001 | 35.779999 | 34.389999 | 34.799999 | 3,888,600 | 31.996269 |
A | 2016-02-09 | 34.209999 | 35.77 | 34.150002 | 35.369999 | 3,464,500 | 32.52034 |
A | 2016-02-10 | 35.630001 | 36.73 | 35.529999 | 35.849998 | 3,170,000 | 32.961674 |
A | 2016-02-11 | 35.119999 | 35.610001 | 34.939999 | 35.330002 | 3,224,000 | 32.483574 |
A | 2016-02-12 | 35.84 | 36.23 | 35.52 | 36.220001 | 3,923,600 | 33.301865 |
A | 2016-02-16 | 36.720001 | 37.169998 | 36.400002 | 37.080002 | 2,903,600 | 34.092579 |
A | 2016-02-17 | 35.220001 | 38.130001 | 34.75 | 37.869999 | 5,382,300 | 34.818932 |
A | 2016-02-18 | 37.73 | 37.959999 | 37.09 | 37.189999 | 2,231,500 | 34.19371 |
A | 2016-02-19 | 36.98 | 37.599998 | 36.849998 | 37.439999 | 2,339,400 | 34.423576 |
A | 2016-02-22 | 37.880001 | 38.189999 | 37.779999 | 38.029999 | 1,792,500 | 34.966042 |
A | 2016-02-23 | 37.639999 | 37.959999 | 36.950001 | 37.169998 | 1,282,300 | 34.175331 |
A | 2016-02-24 | 36.650002 | 37.5 | 36.470001 | 37.48 | 1,454,900 | 34.46035 |
A | 2016-02-25 | 37.619999 | 37.709999 | 36.959999 | 37.630001 | 1,453,500 | 34.598278 |
A | 2016-02-26 | 37.75 | 37.919998 | 37.439999 | 37.59 | 944,200 | 34.561485 |
A | 2016-02-29 | 37.59 | 37.700001 | 37.330002 | 37.349998 | 2,187,500 | 34.340824 |
A | 2016-03-01 | 37.630001 | 38.66 | 37.610001 | 38.59 | 2,759,500 | 35.480927 |
A | 2016-03-02 | 38.490002 | 39.27 | 38.41 | 39.040001 | 3,612,300 | 35.894669 |
A | 2016-03-03 | 38.919998 | 39.23 | 38.740002 | 39.200001 | 946,800 | 36.041775 |
A | 2016-03-04 | 39.139999 | 39.580002 | 39.029999 | 39.34 | 1,125,000 | 36.170498 |
A | 2016-03-07 | 39.040001 | 39.68 | 38.959999 | 39.43 | 1,221,600 | 36.253242 |
A | 2016-03-08 | 38.970001 | 39.130001 | 38.009998 | 38.09 | 1,801,500 | 35.021217 |
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.