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 | 2022-07-18 | 118.949997 | 119.389999 | 114.459999 | 115.110001 | 1,178,200 | 111.753548 |
A | 2022-07-19 | 116.989998 | 119.339996 | 116.370003 | 119.059998 | 1,296,900 | 115.588364 |
A | 2022-07-20 | 119.93 | 121.209999 | 119.25 | 119.860001 | 1,316,600 | 116.365028 |
A | 2022-07-21 | 122.120003 | 127.339996 | 122.120003 | 127.190002 | 1,682,500 | 123.481277 |
A | 2022-07-22 | 127.410004 | 128.539993 | 124.309998 | 125.040001 | 1,079,500 | 121.393997 |
A | 2022-07-25 | 125.050003 | 125.410004 | 123.190002 | 124.260002 | 1,044,000 | 120.636726 |
A | 2022-07-26 | 124.660004 | 125.629997 | 123.370003 | 125.169998 | 1,260,000 | 121.520195 |
A | 2022-07-27 | 125.040001 | 128.330002 | 124.709999 | 127.709999 | 1,395,900 | 123.986137 |
A | 2022-07-28 | 128.169998 | 131.820007 | 126.779999 | 131.110001 | 1,861,400 | 127.28698 |
A | 2022-07-29 | 131.270004 | 134.5 | 130.899994 | 134.100006 | 2,214,900 | 130.189819 |
A | 2022-08-01 | 133.509995 | 135.229996 | 133.259995 | 133.429993 | 1,081,700 | 129.539368 |
A | 2022-08-02 | 132.410004 | 134.679993 | 131.089996 | 131.279999 | 1,398,600 | 127.452042 |
A | 2022-08-03 | 133.449997 | 135.259995 | 133.020004 | 134.559998 | 2,113,200 | 130.636398 |
A | 2022-08-04 | 134.690002 | 135 | 132.740005 | 133.770004 | 895,600 | 129.869431 |
A | 2022-08-05 | 132.270004 | 133.839996 | 131.75 | 133.610001 | 675,800 | 129.714111 |
A | 2022-08-08 | 134.199997 | 134.419998 | 132.139999 | 132.520004 | 1,257,100 | 128.655853 |
A | 2022-08-09 | 132.5 | 132.5 | 128.020004 | 128.880005 | 894,700 | 125.122025 |
A | 2022-08-10 | 131.369995 | 132.770004 | 130.149994 | 132.580002 | 1,022,000 | 128.714142 |
A | 2022-08-11 | 132.910004 | 135.130005 | 131.589996 | 131.949997 | 1,162,500 | 128.102539 |
A | 2022-08-12 | 132.259995 | 133.630005 | 131.429993 | 133.550003 | 865,800 | 129.655838 |
A | 2022-08-15 | 133.279999 | 134.619995 | 132.669998 | 133.899994 | 1,291,100 | 129.995636 |
A | 2022-08-16 | 132.889999 | 133.419998 | 131.660004 | 132.770004 | 1,810,000 | 128.898605 |
A | 2022-08-17 | 148.839996 | 149 | 140.029999 | 142.289993 | 4,110,100 | 138.141006 |
A | 2022-08-18 | 141.880005 | 141.960007 | 138.759995 | 139.970001 | 1,740,300 | 135.888657 |
A | 2022-08-19 | 139.350006 | 139.729996 | 137.259995 | 137.619995 | 1,477,500 | 133.607162 |
A | 2022-08-22 | 135.300003 | 136.029999 | 133.559998 | 133.940002 | 1,250,700 | 130.034454 |
A | 2022-08-23 | 133.110001 | 134.100006 | 132.039993 | 132.639999 | 1,188,300 | 128.7724 |
A | 2022-08-24 | 133.020004 | 134.539993 | 132.649994 | 133.669998 | 1,020,500 | 129.772354 |
A | 2022-08-25 | 135.300003 | 136.080002 | 133.990005 | 136.009995 | 969,100 | 132.044113 |
A | 2022-08-26 | 136 | 136.050003 | 129.779999 | 129.869995 | 1,252,700 | 126.083138 |
A | 2022-08-29 | 128.429993 | 129.350006 | 127.18 | 128.110001 | 926,000 | 124.374466 |
A | 2022-08-30 | 128.509995 | 129.020004 | 127.160004 | 128.279999 | 1,772,400 | 124.539497 |
A | 2022-08-31 | 129.380005 | 130.229996 | 128 | 128.25 | 1,890,700 | 124.510391 |
A | 2022-09-01 | 127.629997 | 129.110001 | 126.209999 | 128.929993 | 1,282,000 | 125.170547 |
A | 2022-09-02 | 129.789993 | 130.270004 | 127.120003 | 128.009995 | 1,695,900 | 124.27739 |
A | 2022-09-06 | 129.380005 | 130.570007 | 127.720001 | 129.300003 | 1,533,500 | 125.52977 |
A | 2022-09-07 | 128.970001 | 131.820007 | 128.610001 | 131.429993 | 1,254,600 | 127.597656 |
A | 2022-09-08 | 130.929993 | 135.270004 | 130.710007 | 135.190002 | 1,355,100 | 131.248032 |
A | 2022-09-09 | 135.979996 | 137.919998 | 135.429993 | 137.630005 | 2,425,200 | 133.616882 |
A | 2022-09-12 | 137.529999 | 140 | 137.229996 | 139.869995 | 1,851,100 | 135.79158 |
A | 2022-09-13 | 136.320007 | 137.410004 | 133.440002 | 133.539993 | 1,587,000 | 129.646103 |
A | 2022-09-14 | 133.800003 | 135.360001 | 132.100006 | 133.25 | 1,577,000 | 129.364609 |
A | 2022-09-15 | 133.809998 | 135.509995 | 132.660004 | 133.160004 | 1,446,500 | 129.277191 |
A | 2022-09-16 | 132.119995 | 132.130005 | 128.279999 | 129.889999 | 2,300,600 | 126.102554 |
A | 2022-09-19 | 128.789993 | 130.789993 | 128.360001 | 130.720001 | 1,059,600 | 126.908356 |
A | 2022-09-20 | 129.100006 | 129.600006 | 126.82 | 128.139999 | 1,274,700 | 124.403587 |
A | 2022-09-21 | 128.729996 | 130.570007 | 126.330002 | 126.480003 | 1,105,700 | 122.792 |
A | 2022-09-22 | 125.550003 | 126.040001 | 123.760002 | 124.389999 | 1,378,600 | 120.762932 |
A | 2022-09-23 | 123.730003 | 124.43 | 121.440002 | 123.480003 | 1,481,900 | 119.879486 |
A | 2022-09-26 | 123.18 | 124.25 | 121.629997 | 122.309998 | 1,733,100 | 118.743591 |
A | 2022-09-27 | 123.870003 | 124.07 | 120.599998 | 121.610001 | 1,040,500 | 118.064003 |
A | 2022-09-28 | 122.769997 | 124.43 | 121.599998 | 123.720001 | 1,361,200 | 120.11248 |
A | 2022-09-29 | 122.809998 | 124.239998 | 122.279999 | 122.739998 | 1,312,800 | 119.161057 |
A | 2022-09-30 | 123.019997 | 125.129997 | 121.379997 | 121.550003 | 1,624,200 | 118.005753 |
A | 2022-10-03 | 122.730003 | 127.300003 | 121.68 | 126.379997 | 1,343,200 | 122.907249 |
A | 2022-10-04 | 128.789993 | 131.559998 | 128.570007 | 131.410004 | 1,647,800 | 127.799042 |
A | 2022-10-05 | 129.990005 | 133.529999 | 129.5 | 132.639999 | 1,567,700 | 128.995224 |
A | 2022-10-06 | 132.300003 | 133.820007 | 131.600006 | 132.179993 | 1,218,400 | 128.547852 |
A | 2022-10-07 | 130.449997 | 130.929993 | 126.959999 | 127.440002 | 1,154,700 | 123.938126 |
A | 2022-10-10 | 128.050003 | 128.050003 | 124.309998 | 125.949997 | 1,246,000 | 122.489075 |
A | 2022-10-11 | 125 | 127.889999 | 124.160004 | 125.639999 | 1,985,300 | 122.187584 |
A | 2022-10-12 | 126.199997 | 127.099998 | 125.269997 | 125.690002 | 1,069,600 | 122.236229 |
A | 2022-10-13 | 123 | 128.830002 | 122.349998 | 127.900002 | 1,553,600 | 124.38549 |
A | 2022-10-14 | 129 | 130.220001 | 125.470001 | 125.699997 | 1,217,200 | 122.245949 |
A | 2022-10-17 | 127.379997 | 131.089996 | 127.379997 | 130.559998 | 1,197,900 | 126.972397 |
A | 2022-10-18 | 133.919998 | 134.679993 | 131.199997 | 132.300003 | 1,038,100 | 128.664597 |
A | 2022-10-19 | 130.110001 | 130.270004 | 127.239998 | 128.960007 | 1,034,000 | 125.416367 |
A | 2022-10-20 | 127.830002 | 129.740005 | 125.610001 | 125.940002 | 1,897,200 | 122.479362 |
A | 2022-10-21 | 126.370003 | 130.130005 | 124.82 | 129.880005 | 1,067,000 | 126.311073 |
A | 2022-10-24 | 131.130005 | 133.130005 | 129.809998 | 132.300003 | 1,045,300 | 128.664597 |
A | 2022-10-25 | 132.300003 | 135.100006 | 132.300003 | 134.5 | 1,206,000 | 130.804123 |
A | 2022-10-26 | 134.429993 | 139.309998 | 134 | 137.690002 | 1,381,900 | 133.906494 |
A | 2022-10-27 | 137.259995 | 137.990005 | 135.330002 | 136.490005 | 930,700 | 132.739456 |
A | 2022-10-28 | 136.380005 | 139.119995 | 135.020004 | 138.770004 | 901,900 | 134.956787 |
A | 2022-10-31 | 137.690002 | 138.929993 | 137.350006 | 138.350006 | 1,307,600 | 134.548355 |
A | 2022-11-01 | 139.5 | 141.350006 | 138.059998 | 140.889999 | 1,182,900 | 137.018539 |
A | 2022-11-02 | 140.610001 | 140.940002 | 135.210007 | 135.270004 | 1,806,100 | 131.552979 |
A | 2022-11-03 | 133.770004 | 135.869995 | 130.660004 | 134.460007 | 1,199,400 | 130.765244 |
A | 2022-11-04 | 135.649994 | 137.009995 | 133.110001 | 136.080002 | 1,272,100 | 132.340759 |
A | 2022-11-07 | 136.850006 | 138.080002 | 135.559998 | 138.029999 | 1,213,600 | 134.237152 |
A | 2022-11-08 | 138.5 | 140.690002 | 136.600006 | 138.75 | 1,028,100 | 134.937378 |
A | 2022-11-09 | 138.309998 | 139.419998 | 136.660004 | 137 | 971,200 | 133.235458 |
A | 2022-11-10 | 142.869995 | 146.720001 | 142.529999 | 146.300003 | 1,591,900 | 142.279907 |
A | 2022-11-11 | 147.119995 | 149.740005 | 146.350006 | 148.309998 | 1,227,500 | 144.23465 |
A | 2022-11-14 | 149.009995 | 149.710007 | 146.300003 | 146.380005 | 1,220,300 | 142.357697 |
A | 2022-11-15 | 148.270004 | 149.460007 | 146.5 | 148 | 1,299,200 | 143.933197 |
A | 2022-11-16 | 148.190002 | 148.75 | 146.350006 | 147.119995 | 1,476,700 | 143.077332 |
A | 2022-11-17 | 145.330002 | 145.559998 | 142.160004 | 144.440002 | 1,465,000 | 140.470993 |
A | 2022-11-18 | 146.679993 | 147.960007 | 144.149994 | 146.190002 | 1,283,400 | 142.172928 |
A | 2022-11-21 | 145.619995 | 147.160004 | 144.429993 | 145.139999 | 1,691,900 | 141.151764 |
A | 2022-11-22 | 151.979996 | 157.440002 | 151.979996 | 156.860001 | 3,512,500 | 152.549744 |
A | 2022-11-23 | 156.669998 | 157.279999 | 154.350006 | 155.350006 | 1,444,100 | 151.081223 |
A | 2022-11-25 | 155.089996 | 156.960007 | 154.710007 | 156.960007 | 642,700 | 152.646988 |
A | 2022-11-28 | 155.869995 | 156.850006 | 151.729996 | 152.300003 | 1,386,300 | 148.115021 |
A | 2022-11-29 | 151.880005 | 152.899994 | 150.490005 | 150.940002 | 954,600 | 146.792419 |
A | 2022-11-30 | 151.380005 | 154.979996 | 149.100006 | 154.979996 | 2,867,700 | 150.72139 |
A | 2022-12-01 | 156.729996 | 156.990005 | 154.419998 | 156.119995 | 1,372,400 | 151.830032 |
A | 2022-12-02 | 153.970001 | 156.729996 | 153.589996 | 155.669998 | 1,183,200 | 151.392426 |
A | 2022-12-05 | 153.839996 | 153.889999 | 151.25 | 152.699997 | 1,124,700 | 148.504028 |
A | 2022-12-06 | 152.149994 | 153 | 149.910004 | 151.350006 | 1,172,300 | 147.191132 |
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.