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 | 2019-05-14 | 74.43 | 76.669998 | 74.300003 | 76.010002 | 2,557,700 | 72.096291 |
A | 2019-05-15 | 67.360001 | 69.900002 | 66.239998 | 67.639999 | 14,523,800 | 64.157265 |
A | 2019-05-16 | 67.599998 | 69.419998 | 67.599998 | 69.300003 | 4,567,700 | 65.731796 |
A | 2019-05-17 | 68.440002 | 69.870003 | 68.190002 | 69.110001 | 3,935,700 | 65.551575 |
A | 2019-05-20 | 68.660004 | 69.970001 | 68.639999 | 68.93 | 4,029,700 | 65.380852 |
A | 2019-05-21 | 69.370003 | 70.440002 | 68.25 | 68.32 | 3,928,200 | 64.802231 |
A | 2019-05-22 | 68.169998 | 68.639999 | 67.510002 | 67.970001 | 4,985,400 | 64.470261 |
A | 2019-05-23 | 67.18 | 67.849998 | 66.029999 | 67.699997 | 5,358,500 | 64.214172 |
A | 2019-05-24 | 68.139999 | 69.889999 | 68.080002 | 68.360001 | 3,852,900 | 64.840202 |
A | 2019-05-28 | 68.43 | 68.860001 | 66.959999 | 67.080002 | 2,984,700 | 63.626099 |
A | 2019-05-29 | 66.589996 | 67.989998 | 66.589996 | 67.300003 | 3,722,100 | 63.834755 |
A | 2019-05-30 | 67.589996 | 67.900002 | 66.730003 | 66.889999 | 2,947,900 | 63.445869 |
A | 2019-05-31 | 66.239998 | 67.559998 | 66.07 | 67.050003 | 2,829,300 | 63.597664 |
A | 2019-06-03 | 67.040001 | 68.099998 | 66.82 | 66.989998 | 2,560,600 | 63.540714 |
A | 2019-06-04 | 67.660004 | 68 | 66.410004 | 67.949997 | 4,402,800 | 64.451302 |
A | 2019-06-05 | 68.610001 | 69.010002 | 67.889999 | 68.349998 | 2,289,200 | 64.830711 |
A | 2019-06-06 | 68.519997 | 69.68 | 68.519997 | 69.160004 | 2,469,000 | 65.599007 |
A | 2019-06-07 | 69.699997 | 70.220001 | 69.330002 | 69.519997 | 1,547,400 | 65.940453 |
A | 2019-06-10 | 69.68 | 70.550003 | 69.360001 | 70.290001 | 1,477,100 | 66.670815 |
A | 2019-06-11 | 72.25 | 72.599998 | 69.809998 | 70.089996 | 1,748,200 | 66.481094 |
A | 2019-06-12 | 70.080002 | 70.290001 | 68.93 | 70.290001 | 1,546,800 | 66.670815 |
A | 2019-06-13 | 70.559998 | 70.709999 | 69.889999 | 70.300003 | 1,886,900 | 66.680313 |
A | 2019-06-14 | 70.309998 | 70.449997 | 69.739998 | 69.970001 | 1,602,700 | 66.367279 |
A | 2019-06-17 | 70.25 | 70.599998 | 69.889999 | 70.290001 | 1,149,200 | 66.670815 |
A | 2019-06-18 | 70.800003 | 72.220001 | 70.57 | 71.910004 | 2,350,400 | 68.207397 |
A | 2019-06-19 | 71.889999 | 72.730003 | 71.889999 | 72.650002 | 1,916,700 | 68.909302 |
A | 2019-06-20 | 73.220001 | 73.419998 | 72.360001 | 73.32 | 2,077,800 | 69.544807 |
A | 2019-06-21 | 73.139999 | 73.540001 | 72.550003 | 73.339996 | 3,096,200 | 69.563782 |
A | 2019-06-24 | 73.330002 | 73.68 | 72.260002 | 73.139999 | 1,251,600 | 69.374077 |
A | 2019-06-25 | 73.190002 | 73.629997 | 72.410004 | 72.510002 | 1,340,400 | 68.776527 |
A | 2019-06-26 | 72.639999 | 73.18 | 72.040001 | 72.139999 | 1,583,800 | 68.42556 |
A | 2019-06-27 | 72.550003 | 73.279999 | 72.199997 | 73.190002 | 1,480,200 | 69.421509 |
A | 2019-06-28 | 73.260002 | 74.699997 | 73.099998 | 74.669998 | 3,159,700 | 70.825302 |
A | 2019-07-01 | 75.599998 | 75.889999 | 74.919998 | 75.779999 | 2,753,200 | 72.036339 |
A | 2019-07-02 | 75.849998 | 76.18 | 75.25 | 75.610001 | 1,877,000 | 71.874756 |
A | 2019-07-03 | 75.860001 | 76.93 | 75.699997 | 76.800003 | 1,153,100 | 73.005989 |
A | 2019-07-05 | 76.339996 | 76.470001 | 75.300003 | 75.75 | 1,493,100 | 72.007835 |
A | 2019-07-08 | 75.529999 | 75.989998 | 73.5 | 73.839996 | 2,217,400 | 70.1922 |
A | 2019-07-09 | 73.489998 | 74.080002 | 73.110001 | 73.449997 | 2,092,200 | 69.821449 |
A | 2019-07-10 | 73.580002 | 73.940002 | 73.129997 | 73.370003 | 1,785,200 | 69.745422 |
A | 2019-07-11 | 73.769997 | 73.779999 | 71.480003 | 71.739998 | 6,562,400 | 68.19593 |
A | 2019-07-12 | 71.279999 | 72.269997 | 70.830002 | 71.650002 | 2,542,400 | 68.110374 |
A | 2019-07-15 | 71.019997 | 71.019997 | 69.489998 | 70.550003 | 3,955,300 | 67.06472 |
A | 2019-07-16 | 70 | 70.360001 | 69.330002 | 69.949997 | 3,067,200 | 66.494347 |
A | 2019-07-17 | 70.309998 | 70.559998 | 69.589996 | 69.589996 | 2,402,300 | 66.152145 |
A | 2019-07-18 | 70.010002 | 70.610001 | 69.660004 | 70.129997 | 2,713,000 | 66.665497 |
A | 2019-07-19 | 70.580002 | 70.580002 | 68.599998 | 68.699997 | 2,694,400 | 65.306114 |
A | 2019-07-22 | 68.910004 | 69.470001 | 68.459999 | 69.089996 | 3,103,300 | 65.676857 |
A | 2019-07-23 | 69.400002 | 70.169998 | 69.160004 | 69.889999 | 3,304,200 | 66.43734 |
A | 2019-07-24 | 69.25 | 69.580002 | 68.620003 | 69.580002 | 3,190,400 | 66.142647 |
A | 2019-07-25 | 69.75 | 70.010002 | 69.550003 | 69.849998 | 1,904,700 | 66.399292 |
A | 2019-07-26 | 70.129997 | 70.190002 | 69.349998 | 69.5 | 2,392,600 | 66.066612 |
A | 2019-07-29 | 69.5 | 70.5 | 69.379997 | 70.370003 | 2,750,000 | 66.893623 |
A | 2019-07-30 | 69.25 | 70.18 | 68.099998 | 70.150002 | 2,871,800 | 66.684486 |
A | 2019-07-31 | 70.190002 | 70.660004 | 68.919998 | 69.410004 | 3,846,100 | 65.981018 |
A | 2019-08-01 | 69.629997 | 70.68 | 68.389999 | 69.209999 | 2,494,100 | 65.790932 |
A | 2019-08-02 | 69.120003 | 69.129997 | 67.559998 | 68.080002 | 2,803,500 | 64.716766 |
A | 2019-08-05 | 66.839996 | 67.169998 | 65.660004 | 65.860001 | 3,273,100 | 62.606415 |
A | 2019-08-06 | 66.410004 | 67.68 | 66.040001 | 67.660004 | 2,436,200 | 64.317505 |
A | 2019-08-07 | 66.870003 | 68.269997 | 66.480003 | 67.970001 | 2,172,900 | 64.612167 |
A | 2019-08-08 | 68.43 | 69.510002 | 68.099998 | 69.489998 | 2,014,300 | 66.057114 |
A | 2019-08-09 | 68.940002 | 68.940002 | 67.82 | 68.639999 | 1,866,200 | 65.249069 |
A | 2019-08-12 | 68.220001 | 68.379997 | 66.5 | 66.629997 | 1,961,900 | 63.338379 |
A | 2019-08-13 | 66.910004 | 68.779999 | 66.5 | 67.639999 | 3,164,300 | 64.298477 |
A | 2019-08-14 | 66.580002 | 67.019997 | 65.349998 | 65.589996 | 3,509,700 | 62.349743 |
A | 2019-08-15 | 71.940002 | 72.650002 | 69.419998 | 69.589996 | 6,701,000 | 66.152145 |
A | 2019-08-16 | 69.900002 | 71.18 | 68.959999 | 71.080002 | 3,367,100 | 67.568542 |
A | 2019-08-19 | 71.93 | 72.279999 | 71.5 | 71.75 | 2,050,400 | 68.205444 |
A | 2019-08-20 | 71.419998 | 72.260002 | 71.099998 | 71.120003 | 2,171,200 | 67.60656 |
A | 2019-08-21 | 71.959999 | 72.330002 | 71.190002 | 72.199997 | 1,897,400 | 68.633194 |
A | 2019-08-22 | 72.449997 | 72.769997 | 71.25 | 71.739998 | 1,644,000 | 68.19593 |
A | 2019-08-23 | 71.5 | 71.669998 | 69.25 | 69.550003 | 2,990,000 | 66.114136 |
A | 2019-08-26 | 70.110001 | 70.639999 | 68.790001 | 69.639999 | 1,827,300 | 66.199677 |
A | 2019-08-27 | 70.050003 | 70.330002 | 69.110001 | 69.480003 | 2,032,300 | 66.047585 |
A | 2019-08-28 | 69.260002 | 70.260002 | 68.809998 | 69.940002 | 1,674,000 | 66.484848 |
A | 2019-08-29 | 70.809998 | 71.290001 | 70.480003 | 70.699997 | 1,611,200 | 67.207298 |
A | 2019-08-30 | 71.449997 | 72.449997 | 70.82 | 71.110001 | 2,356,400 | 67.597054 |
A | 2019-09-03 | 70.699997 | 71.040001 | 69.480003 | 70.410004 | 2,227,800 | 66.931664 |
A | 2019-09-04 | 70.940002 | 71.220001 | 69.959999 | 70.860001 | 1,820,600 | 67.359398 |
A | 2019-09-05 | 71.639999 | 73.709999 | 71.639999 | 73.519997 | 2,997,900 | 69.888 |
A | 2019-09-06 | 73.690002 | 74.370003 | 73.690002 | 74.279999 | 3,117,600 | 70.610466 |
A | 2019-09-09 | 74.389999 | 74.589996 | 73.669998 | 74.18 | 2,996,900 | 70.515404 |
A | 2019-09-10 | 73.5 | 75.029999 | 73.290001 | 74.769997 | 2,838,000 | 71.076256 |
A | 2019-09-11 | 75.07 | 77.010002 | 75.07 | 76.989998 | 2,805,500 | 73.186562 |
A | 2019-09-12 | 77.010002 | 78.089996 | 76.709999 | 77.57 | 4,009,800 | 73.73793 |
A | 2019-09-13 | 77.589996 | 78.050003 | 77.18 | 77.900002 | 2,673,400 | 74.051605 |
A | 2019-09-16 | 77.32 | 77.43 | 76.459999 | 77.150002 | 2,874,500 | 73.338661 |
A | 2019-09-17 | 76.949997 | 76.970001 | 76.279999 | 76.400002 | 2,716,800 | 72.625725 |
A | 2019-09-18 | 76.360001 | 77.57 | 75.75 | 77.57 | 1,982,600 | 73.73793 |
A | 2019-09-19 | 77.580002 | 78.150002 | 77.32 | 78.07 | 1,743,700 | 74.213219 |
A | 2019-09-20 | 78.220001 | 78.739998 | 77.910004 | 77.970001 | 4,605,500 | 74.118187 |
A | 2019-09-23 | 77.480003 | 78.389999 | 77.269997 | 78.059998 | 2,217,000 | 74.203712 |
A | 2019-09-24 | 78.290001 | 78.389999 | 75.639999 | 75.970001 | 4,296,700 | 72.216957 |
A | 2019-09-25 | 76.050003 | 76.559998 | 75.160004 | 76.330002 | 1,739,200 | 72.559189 |
A | 2019-09-26 | 76.449997 | 76.959999 | 76.089996 | 76.519997 | 1,313,300 | 72.739799 |
A | 2019-09-27 | 77.019997 | 77.309998 | 75.919998 | 76.389999 | 1,639,800 | 72.616226 |
A | 2019-09-30 | 76.370003 | 77.110001 | 76.330002 | 76.629997 | 1,684,600 | 73.001099 |
A | 2019-10-01 | 76.5 | 76.889999 | 74.589996 | 74.839996 | 2,189,100 | 71.295837 |
A | 2019-10-02 | 74.32 | 74.540001 | 72.900002 | 73.349998 | 1,999,400 | 69.876396 |
A | 2019-10-03 | 73.379997 | 73.879997 | 72.470001 | 73.870003 | 1,869,400 | 70.371796 |
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.