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 | 2023-05-03 | 135.889999 | 136.539993 | 134.630005 | 134.770004 | 1,529,100 | 131.476013 |
A | 2023-05-04 | 135.380005 | 136.039993 | 133.759995 | 133.880005 | 1,103,700 | 130.607788 |
A | 2023-05-05 | 135.300003 | 135.410004 | 131.910004 | 133.300003 | 1,890,100 | 130.041962 |
A | 2023-05-08 | 134.009995 | 134.210007 | 131.75 | 132.449997 | 1,005,300 | 129.212753 |
A | 2023-05-09 | 128.5 | 128.5 | 125.360001 | 127.349998 | 3,437,100 | 124.237366 |
A | 2023-05-10 | 128.710007 | 128.899994 | 126.160004 | 128.059998 | 1,255,700 | 124.930023 |
A | 2023-05-11 | 127.169998 | 127.699997 | 125.470001 | 127.660004 | 1,580,600 | 124.53981 |
A | 2023-05-12 | 128.679993 | 128.679993 | 126.529999 | 127.489998 | 1,422,600 | 124.373955 |
A | 2023-05-15 | 127.940002 | 128.190002 | 126.75 | 127.989998 | 1,262,800 | 124.861732 |
A | 2023-05-16 | 126.970001 | 127.400002 | 125.790001 | 126.290001 | 1,190,000 | 123.20327 |
A | 2023-05-17 | 127.040001 | 127.790001 | 125.779999 | 127.769997 | 1,968,200 | 124.647118 |
A | 2023-05-18 | 127.650002 | 129.330002 | 126.489998 | 129.139999 | 1,637,000 | 125.98365 |
A | 2023-05-19 | 129.589996 | 130.470001 | 128.619995 | 128.869995 | 1,480,400 | 125.720207 |
A | 2023-05-22 | 128.660004 | 129.75 | 128.289993 | 129.089996 | 1,764,500 | 125.934853 |
A | 2023-05-23 | 129.029999 | 130.539993 | 127.910004 | 128.639999 | 2,784,400 | 125.49585 |
A | 2023-05-24 | 115.199997 | 121.089996 | 113.279999 | 120.989998 | 6,850,400 | 118.032837 |
A | 2023-05-25 | 121.410004 | 121.410004 | 117.639999 | 119.489998 | 3,218,900 | 116.569489 |
A | 2023-05-26 | 120.07 | 120.720001 | 118.379997 | 120.419998 | 2,089,100 | 117.476761 |
A | 2023-05-30 | 120.010002 | 121.309998 | 117.669998 | 117.730003 | 2,094,800 | 114.852524 |
A | 2023-05-31 | 116.989998 | 117.150002 | 114.800003 | 115.669998 | 3,998,800 | 112.84285 |
A | 2023-06-01 | 116.970001 | 117.639999 | 115 | 116.260002 | 3,966,100 | 113.418442 |
A | 2023-06-02 | 117.769997 | 118.410004 | 116.019997 | 118.220001 | 3,263,100 | 115.330536 |
A | 2023-06-05 | 118.580002 | 119.760002 | 117.089996 | 118.349998 | 2,129,300 | 115.457352 |
A | 2023-06-06 | 118.779999 | 119.220001 | 116.639999 | 117.440002 | 1,758,800 | 114.56958 |
A | 2023-06-07 | 117.169998 | 117.370003 | 115.139999 | 116.589996 | 3,643,500 | 113.740379 |
A | 2023-06-08 | 115.93 | 116.900002 | 114.660004 | 114.690002 | 2,558,600 | 111.88681 |
A | 2023-06-09 | 115.580002 | 116 | 114.160004 | 115.790001 | 1,981,500 | 112.95993 |
A | 2023-06-12 | 115.860001 | 118.650002 | 115.82 | 118.540001 | 2,747,800 | 115.642708 |
A | 2023-06-13 | 118.68 | 121.160004 | 118.68 | 119.5 | 2,502,400 | 116.579247 |
A | 2023-06-14 | 119.989998 | 120.970001 | 118.900002 | 119.400002 | 2,662,900 | 116.481705 |
A | 2023-06-15 | 118.879997 | 121.739998 | 118.730003 | 121.230003 | 1,791,100 | 118.26696 |
A | 2023-06-16 | 122.099998 | 123.18 | 120.629997 | 121.129997 | 3,941,300 | 118.169388 |
A | 2023-06-20 | 118.639999 | 118.790001 | 116.879997 | 118.160004 | 2,108,200 | 115.272011 |
A | 2023-06-21 | 117.790001 | 119.110001 | 117.269997 | 118.330002 | 1,393,400 | 115.437851 |
A | 2023-06-22 | 118.839996 | 118.949997 | 117.169998 | 118.68 | 1,736,000 | 115.779282 |
A | 2023-06-23 | 117.760002 | 119.709999 | 117.580002 | 119.419998 | 2,632,600 | 116.501198 |
A | 2023-06-26 | 118.959999 | 119.800003 | 117.339996 | 118.370003 | 1,673,400 | 115.47686 |
A | 2023-06-27 | 118.470001 | 118.959999 | 116.730003 | 117.040001 | 2,326,100 | 114.179375 |
A | 2023-06-28 | 116.699997 | 117.110001 | 115.709999 | 116.370003 | 2,196,800 | 113.525757 |
A | 2023-06-29 | 116.160004 | 118.25 | 116.07 | 118.050003 | 1,885,800 | 115.164696 |
A | 2023-06-30 | 118.730003 | 120.690002 | 118.300003 | 120.25 | 2,487,900 | 117.534943 |
A | 2023-07-03 | 120.019997 | 120.849998 | 119.220001 | 119.32 | 996,200 | 116.625946 |
A | 2023-07-05 | 118.949997 | 120.279999 | 118.610001 | 119.5 | 1,246,200 | 116.801865 |
A | 2023-07-06 | 116.360001 | 118.889999 | 115.660004 | 118.43 | 1,626,600 | 115.756027 |
A | 2023-07-07 | 117.669998 | 119.080002 | 116.889999 | 117 | 1,493,300 | 114.358307 |
A | 2023-07-10 | 116.730003 | 119.519997 | 116.559998 | 118.360001 | 1,889,200 | 115.687614 |
A | 2023-07-11 | 118.300003 | 118.980003 | 117.639999 | 118.480003 | 1,096,700 | 115.804909 |
A | 2023-07-12 | 120 | 120.489998 | 119.150002 | 120 | 1,595,400 | 117.290588 |
A | 2023-07-13 | 120.760002 | 120.870003 | 118.989998 | 119.349998 | 1,229,800 | 116.655251 |
A | 2023-07-14 | 119.540001 | 120.389999 | 118.25 | 119.75 | 1,225,400 | 117.046219 |
A | 2023-07-17 | 119.949997 | 119.980003 | 117.660004 | 118.25 | 1,123,000 | 115.580086 |
A | 2023-07-18 | 118.379997 | 119.790001 | 118 | 119.559998 | 1,362,700 | 116.860504 |
A | 2023-07-19 | 120.010002 | 123.339996 | 119.860001 | 123.080002 | 2,425,400 | 120.301056 |
A | 2023-07-20 | 123.510002 | 124.900002 | 123.129997 | 124.550003 | 2,278,800 | 121.737869 |
A | 2023-07-21 | 124.550003 | 128.300003 | 123.139999 | 127.620003 | 3,918,200 | 124.738548 |
A | 2023-07-24 | 127.620003 | 129.389999 | 127.190002 | 127.720001 | 2,001,200 | 124.836288 |
A | 2023-07-25 | 125 | 129.550003 | 124.150002 | 127.309998 | 2,199,400 | 124.435524 |
A | 2023-07-26 | 125 | 128.529999 | 123.400002 | 128.470001 | 2,507,500 | 125.569344 |
A | 2023-07-27 | 129.869995 | 130 | 126.639999 | 126.660004 | 2,582,500 | 123.800209 |
A | 2023-07-28 | 127.25 | 127.510002 | 123.160004 | 126.050003 | 3,138,800 | 123.203979 |
A | 2023-07-31 | 124.379997 | 124.449997 | 121.220001 | 121.769997 | 2,376,100 | 119.020615 |
A | 2023-08-01 | 121.779999 | 123.580002 | 120.459999 | 122.480003 | 1,655,000 | 119.714607 |
A | 2023-08-02 | 122 | 128.729996 | 121.510002 | 127.709999 | 2,654,700 | 124.826485 |
A | 2023-08-03 | 127.300003 | 127.360001 | 124.970001 | 125.050003 | 1,742,600 | 122.22657 |
A | 2023-08-04 | 125.440002 | 127.169998 | 125.080002 | 126.300003 | 1,819,500 | 123.448341 |
A | 2023-08-07 | 126.730003 | 127.889999 | 125.699997 | 126.510002 | 1,487,000 | 123.653595 |
A | 2023-08-08 | 126.690002 | 128.630005 | 125.07 | 128.350006 | 2,525,200 | 125.452042 |
A | 2023-08-09 | 128.160004 | 129.419998 | 127.529999 | 127.629997 | 1,786,100 | 124.748299 |
A | 2023-08-10 | 128 | 129.990005 | 127.309998 | 127.650002 | 1,515,900 | 124.76786 |
A | 2023-08-11 | 126.769997 | 127.82 | 126.349998 | 126.860001 | 1,256,700 | 123.995689 |
A | 2023-08-14 | 125.43 | 128 | 125.190002 | 126.650002 | 1,582,400 | 123.790443 |
A | 2023-08-15 | 126.309998 | 127.18 | 125.25 | 125.650002 | 2,274,800 | 122.813026 |
A | 2023-08-16 | 121.989998 | 123.650002 | 120.370003 | 121.360001 | 3,388,800 | 118.619896 |
A | 2023-08-17 | 122 | 122.650002 | 120.660004 | 120.849998 | 2,180,800 | 118.121384 |
A | 2023-08-18 | 120.190002 | 120.730003 | 119.040001 | 119.25 | 1,803,900 | 116.557518 |
A | 2023-08-21 | 119.5 | 119.57 | 117.709999 | 118.860001 | 2,249,300 | 116.176315 |
A | 2023-08-22 | 117.849998 | 118.610001 | 117.330002 | 117.639999 | 1,422,300 | 114.983864 |
A | 2023-08-23 | 118.510002 | 119.150002 | 117.709999 | 119.129997 | 1,289,300 | 116.440216 |
A | 2023-08-24 | 119.360001 | 120.779999 | 118.580002 | 119.489998 | 2,045,900 | 116.792084 |
A | 2023-08-25 | 119.800003 | 120.82 | 118.519997 | 119.68 | 1,273,300 | 116.977806 |
A | 2023-08-28 | 119.949997 | 120.940002 | 119.339996 | 119.919998 | 1,052,400 | 117.212372 |
A | 2023-08-29 | 120.129997 | 122.290001 | 119.610001 | 122.019997 | 838,300 | 119.264969 |
A | 2023-08-30 | 122.339996 | 122.940002 | 121.629997 | 122.68 | 1,157,900 | 119.910072 |
A | 2023-08-31 | 123.110001 | 123.120003 | 120.650002 | 121.07 | 2,875,100 | 118.336418 |
A | 2023-09-01 | 122.690002 | 123.68 | 121.540001 | 121.910004 | 840,700 | 119.157455 |
A | 2023-09-05 | 121.639999 | 122.540001 | 118.669998 | 118.730003 | 1,270,600 | 116.049255 |
A | 2023-09-06 | 118.349998 | 118.660004 | 116.529999 | 117.940002 | 1,668,900 | 115.277084 |
A | 2023-09-07 | 117.970001 | 118.010002 | 116.089996 | 116.260002 | 1,317,000 | 113.635017 |
A | 2023-09-08 | 116.010002 | 116.209999 | 113.709999 | 113.989998 | 1,789,800 | 111.416283 |
A | 2023-09-11 | 114.290001 | 114.389999 | 112.620003 | 113.099998 | 2,046,900 | 110.546364 |
A | 2023-09-12 | 113.400002 | 113.970001 | 112.080002 | 112.779999 | 2,035,000 | 110.233589 |
A | 2023-09-13 | 110 | 115.900002 | 109 | 113.43 | 2,520,500 | 110.868919 |
A | 2023-09-14 | 113.790001 | 115.309998 | 111.68 | 114.879997 | 1,815,800 | 112.286186 |
A | 2023-09-15 | 114.43 | 121.919998 | 113.43 | 115.910004 | 6,889,600 | 113.292923 |
A | 2023-09-18 | 115 | 115 | 112.660004 | 112.690002 | 1,818,000 | 110.14563 |
A | 2023-09-19 | 112.370003 | 113.230003 | 111.720001 | 112.309998 | 2,222,400 | 109.774208 |
A | 2023-09-20 | 113.080002 | 113.470001 | 112.169998 | 112.470001 | 1,744,900 | 109.930595 |
A | 2023-09-21 | 112.029999 | 112.199997 | 109.5 | 109.730003 | 1,327,900 | 107.252457 |
A | 2023-09-22 | 109.730003 | 112.160004 | 109.110001 | 111.410004 | 2,050,500 | 108.894524 |
A | 2023-09-25 | 110.760002 | 112.029999 | 110.529999 | 111.940002 | 987,400 | 109.41256 |
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.