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 | 2022-12-07 | 151.229996 | 154.350006 | 151.130005 | 153.729996 | 1,011,100 | 149.505737 |
A | 2022-12-08 | 154.419998 | 156.990005 | 153.479996 | 156.279999 | 1,289,900 | 151.985657 |
A | 2022-12-09 | 155.669998 | 156.699997 | 152.679993 | 152.949997 | 1,020,200 | 148.747131 |
A | 2022-12-12 | 154.009995 | 155.979996 | 153.429993 | 155.330002 | 1,071,400 | 151.061783 |
A | 2022-12-13 | 159.199997 | 160.259995 | 156.759995 | 157.660004 | 1,534,200 | 153.327728 |
A | 2022-12-14 | 157.259995 | 158.440002 | 154.160004 | 154.809998 | 1,344,400 | 150.556061 |
A | 2022-12-15 | 152.809998 | 153.039993 | 150.240005 | 150.860001 | 1,483,900 | 146.714569 |
A | 2022-12-16 | 149.610001 | 149.949997 | 147.910004 | 149.300003 | 2,436,700 | 145.197479 |
A | 2022-12-19 | 148.910004 | 149.130005 | 146.240005 | 146.949997 | 1,277,300 | 142.912003 |
A | 2022-12-20 | 147.270004 | 149.179993 | 145.880005 | 147.929993 | 1,548,200 | 143.865097 |
A | 2022-12-21 | 148.940002 | 150.270004 | 147.889999 | 150.089996 | 1,248,100 | 145.965714 |
A | 2022-12-22 | 148.410004 | 149.190002 | 146.610001 | 149.009995 | 1,166,800 | 144.915405 |
A | 2022-12-23 | 149.009995 | 150.25 | 148.220001 | 149.229996 | 779,400 | 145.129333 |
A | 2022-12-27 | 149.229996 | 149.809998 | 147.300003 | 149.550003 | 879,500 | 145.440582 |
A | 2022-12-28 | 149.779999 | 151.369995 | 147.639999 | 148.089996 | 784,300 | 144.020676 |
A | 2022-12-29 | 149.610001 | 151.899994 | 149.020004 | 151.089996 | 854,400 | 146.938263 |
A | 2022-12-30 | 149.759995 | 149.850006 | 147.830002 | 149.649994 | 699,800 | 145.754898 |
A | 2023-01-03 | 151.960007 | 153.130005 | 148.470001 | 150.039993 | 1,414,300 | 146.13472 |
A | 2023-01-04 | 151.649994 | 153.039993 | 150.240005 | 151.669998 | 1,247,400 | 147.72229 |
A | 2023-01-05 | 150 | 153.070007 | 148.770004 | 152.110001 | 1,714,600 | 148.150848 |
A | 2023-01-06 | 154.360001 | 154.639999 | 143.009995 | 147.669998 | 2,445,000 | 143.826431 |
A | 2023-01-09 | 149.690002 | 151.279999 | 147.199997 | 147.470001 | 1,269,600 | 143.631622 |
A | 2023-01-10 | 150.179993 | 155.550003 | 148.75 | 155.229996 | 1,565,700 | 151.189636 |
A | 2023-01-11 | 155.229996 | 158.580002 | 155.229996 | 158.169998 | 1,241,900 | 154.053146 |
A | 2023-01-12 | 158.160004 | 158.600006 | 155.580002 | 156.490005 | 809,100 | 152.41687 |
A | 2023-01-13 | 155.539993 | 157.279999 | 154.5 | 156.919998 | 921,700 | 152.835632 |
A | 2023-01-17 | 156.679993 | 158.110001 | 155.029999 | 155.399994 | 1,602,200 | 151.355209 |
A | 2023-01-18 | 156.259995 | 158.160004 | 153.639999 | 154.070007 | 1,150,700 | 150.059875 |
A | 2023-01-19 | 153.580002 | 154.919998 | 152.139999 | 152.869995 | 1,017,400 | 148.891068 |
A | 2023-01-20 | 153.5 | 156.009995 | 152.410004 | 155.919998 | 1,343,700 | 151.861694 |
A | 2023-01-23 | 156 | 159.589996 | 155.669998 | 159.059998 | 974,900 | 154.919952 |
A | 2023-01-24 | 156.270004 | 158.509995 | 154.460007 | 155.690002 | 1,121,500 | 151.637711 |
A | 2023-01-25 | 154 | 156.539993 | 152.830002 | 155.759995 | 736,200 | 151.705826 |
A | 2023-01-26 | 156.970001 | 157.660004 | 155.190002 | 156.229996 | 776,300 | 152.16362 |
A | 2023-01-27 | 155.75 | 156.960007 | 154.809998 | 155.690002 | 646,200 | 151.637711 |
A | 2023-01-30 | 154.5 | 155.520004 | 150.880005 | 151.740005 | 1,401,100 | 147.790497 |
A | 2023-01-31 | 151.610001 | 153.460007 | 150.210007 | 152.080002 | 1,995,400 | 148.121658 |
A | 2023-02-01 | 153.309998 | 156.289993 | 151.720001 | 155.449997 | 1,499,900 | 151.403885 |
A | 2023-02-02 | 156.660004 | 157.309998 | 154.770004 | 155.5 | 1,725,600 | 151.452606 |
A | 2023-02-03 | 153.169998 | 155.419998 | 152.740005 | 154.550003 | 992,800 | 150.527374 |
A | 2023-02-06 | 152.729996 | 154.399994 | 151.360001 | 152.240005 | 771,500 | 148.277496 |
A | 2023-02-07 | 151.490005 | 154.960007 | 151.130005 | 154.509995 | 1,126,700 | 150.488403 |
A | 2023-02-08 | 153.639999 | 155.169998 | 153.229996 | 154.419998 | 1,073,500 | 150.400742 |
A | 2023-02-09 | 155.669998 | 156.320007 | 151.539993 | 152.380005 | 852,200 | 148.413818 |
A | 2023-02-10 | 151.800003 | 152.990005 | 151.070007 | 152.550003 | 934,800 | 148.579407 |
A | 2023-02-13 | 153.270004 | 154.660004 | 152.009995 | 154.600006 | 925,400 | 150.57605 |
A | 2023-02-14 | 154.339996 | 155.75 | 151.449997 | 153.039993 | 895,400 | 149.056656 |
A | 2023-02-15 | 152.220001 | 152.320007 | 150.300003 | 151.75 | 982,400 | 147.800247 |
A | 2023-02-16 | 148.809998 | 150.160004 | 147.229996 | 148.279999 | 1,101,700 | 144.420532 |
A | 2023-02-17 | 147.259995 | 148.940002 | 146.490005 | 148.259995 | 1,194,800 | 144.401062 |
A | 2023-02-21 | 146.600006 | 146.649994 | 142.630005 | 143.419998 | 1,693,800 | 139.687057 |
A | 2023-02-22 | 143.369995 | 143.440002 | 140.949997 | 142.080002 | 1,691,300 | 138.381927 |
A | 2023-02-23 | 142.089996 | 143.580002 | 141.309998 | 143.199997 | 1,511,500 | 139.472778 |
A | 2023-02-24 | 141.460007 | 142.240005 | 138.720001 | 141.199997 | 1,522,100 | 137.524841 |
A | 2023-02-27 | 142.880005 | 143.759995 | 141.809998 | 142.179993 | 1,149,600 | 138.479294 |
A | 2023-02-28 | 141.75 | 143.380005 | 141.389999 | 141.970001 | 2,342,500 | 138.27478 |
A | 2023-03-01 | 138.580002 | 139.990005 | 136.25 | 137.509995 | 3,132,800 | 133.930862 |
A | 2023-03-02 | 136.300003 | 141.720001 | 136.080002 | 141.669998 | 1,879,200 | 137.982574 |
A | 2023-03-03 | 142.539993 | 144.440002 | 141.979996 | 143.929993 | 1,147,800 | 140.183777 |
A | 2023-03-06 | 143.350006 | 145.440002 | 142.679993 | 143.229996 | 1,153,600 | 139.501968 |
A | 2023-03-07 | 143.559998 | 143.660004 | 140.229996 | 140.330002 | 1,088,400 | 136.67749 |
A | 2023-03-08 | 140.149994 | 141.580002 | 139.380005 | 140.899994 | 1,135,900 | 137.23262 |
A | 2023-03-09 | 141.259995 | 142 | 138.300003 | 138.929993 | 1,328,900 | 135.313873 |
A | 2023-03-10 | 139.190002 | 139.440002 | 134.710007 | 135.720001 | 1,896,000 | 132.187439 |
A | 2023-03-13 | 135.550003 | 138.279999 | 134.759995 | 136.690002 | 1,771,400 | 133.132217 |
A | 2023-03-14 | 138.440002 | 139.600006 | 136.429993 | 138.399994 | 1,255,400 | 134.797684 |
A | 2023-03-15 | 135.929993 | 135.929993 | 132.199997 | 134.029999 | 2,016,700 | 130.541443 |
A | 2023-03-16 | 133.970001 | 137.050003 | 132.369995 | 136.820007 | 1,789,300 | 133.25882 |
A | 2023-03-17 | 136.889999 | 136.919998 | 132.729996 | 133.179993 | 2,046,000 | 129.713562 |
A | 2023-03-20 | 133.139999 | 135.380005 | 132.729996 | 134.539993 | 1,704,500 | 131.038162 |
A | 2023-03-21 | 135.559998 | 137.419998 | 135.220001 | 137.009995 | 1,392,300 | 133.443863 |
A | 2023-03-22 | 136.960007 | 137.539993 | 133.600006 | 133.729996 | 1,268,500 | 130.249268 |
A | 2023-03-23 | 134.660004 | 135.070007 | 129.369995 | 131.130005 | 3,297,900 | 127.716957 |
A | 2023-03-24 | 130.139999 | 131.979996 | 128.220001 | 131.960007 | 1,571,600 | 128.52533 |
A | 2023-03-27 | 133.580002 | 134.619995 | 132.729996 | 133.070007 | 1,216,300 | 129.606415 |
A | 2023-03-28 | 132.539993 | 133.309998 | 132.009995 | 132.630005 | 942,600 | 129.177902 |
A | 2023-03-29 | 133.949997 | 134.240005 | 132.630005 | 133.850006 | 1,002,800 | 130.366135 |
A | 2023-03-30 | 135.270004 | 135.539993 | 133.320007 | 134.490005 | 1,468,200 | 130.989456 |
A | 2023-03-31 | 135.399994 | 138.729996 | 134.860001 | 138.339996 | 2,579,800 | 134.739273 |
A | 2023-04-03 | 137.419998 | 138.089996 | 136.009995 | 137.860001 | 1,551,800 | 134.490509 |
A | 2023-04-04 | 138.25 | 139.110001 | 137.529999 | 138.210007 | 1,778,700 | 134.83194 |
A | 2023-04-05 | 137.740005 | 139.270004 | 136.669998 | 138.089996 | 2,312,100 | 134.714874 |
A | 2023-04-06 | 138.009995 | 138.130005 | 136.589996 | 138.029999 | 1,206,200 | 134.656372 |
A | 2023-04-10 | 137.380005 | 138.080002 | 135.860001 | 138.020004 | 1,104,600 | 134.646576 |
A | 2023-04-11 | 138.869995 | 139.929993 | 138.149994 | 138.520004 | 1,241,100 | 135.134369 |
A | 2023-04-12 | 140.190002 | 141.350006 | 137.820007 | 138.360001 | 1,058,400 | 134.978302 |
A | 2023-04-13 | 139.179993 | 141.479996 | 138.990005 | 141.279999 | 1,030,900 | 137.82692 |
A | 2023-04-14 | 140.360001 | 141.190002 | 138.929993 | 139.199997 | 954,300 | 135.797729 |
A | 2023-04-17 | 139.619995 | 140.210007 | 138.889999 | 140.190002 | 1,115,500 | 136.76355 |
A | 2023-04-18 | 140.729996 | 140.990005 | 138.210007 | 139 | 1,218,900 | 135.602676 |
A | 2023-04-19 | 138.369995 | 139.619995 | 137.679993 | 138.929993 | 1,178,400 | 135.534332 |
A | 2023-04-20 | 136.860001 | 137.050003 | 134.869995 | 135.529999 | 1,325,900 | 132.217453 |
A | 2023-04-21 | 136.210007 | 138.559998 | 136.210007 | 138.5 | 1,533,600 | 135.114868 |
A | 2023-04-24 | 138.800003 | 139.520004 | 138.089996 | 138.479996 | 856,700 | 135.095352 |
A | 2023-04-25 | 136.539993 | 136.779999 | 129.720001 | 130.369995 | 2,154,900 | 127.183556 |
A | 2023-04-26 | 128.149994 | 133.839996 | 128.110001 | 133.119995 | 3,003,800 | 129.866348 |
A | 2023-04-27 | 132.960007 | 133.860001 | 131.330002 | 133.25 | 1,125,300 | 129.99321 |
A | 2023-04-28 | 133.449997 | 136.929993 | 133.449997 | 135.429993 | 2,032,800 | 132.119888 |
A | 2023-05-01 | 136.020004 | 137.139999 | 135.759995 | 136.080002 | 1,012,900 | 132.754013 |
A | 2023-05-02 | 135.020004 | 137.160004 | 134.259995 | 134.520004 | 1,629,600 | 131.232162 |
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.