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 | 2024-12-04 | 139.199997 | 142.410004 | 137.690002 | 140.199997 | 1,948,900 | 138.241882 |
A | 2024-12-05 | 139 | 140.570007 | 137.559998 | 137.869995 | 1,994,500 | 135.944397 |
A | 2024-12-06 | 139.470001 | 141.789993 | 138.960007 | 140.580002 | 1,297,600 | 138.616547 |
A | 2024-12-09 | 140.809998 | 144.570007 | 140.440002 | 144 | 1,547,300 | 141.9888 |
A | 2024-12-10 | 144.25 | 144.899994 | 141.729996 | 141.929993 | 1,261,300 | 139.947693 |
A | 2024-12-11 | 142.860001 | 143.589996 | 141.169998 | 141.190002 | 1,848,700 | 139.218048 |
A | 2024-12-12 | 140.5 | 141.720001 | 139.880005 | 140.910004 | 976,300 | 138.941956 |
A | 2024-12-13 | 140.360001 | 140.470001 | 137.289993 | 139 | 1,474,300 | 137.058624 |
A | 2024-12-16 | 138.630005 | 139.940002 | 137 | 137.669998 | 1,580,700 | 135.747192 |
A | 2024-12-17 | 137.580002 | 139.339996 | 136.199997 | 136.460007 | 2,430,600 | 134.554108 |
A | 2024-12-18 | 136.949997 | 137.570007 | 132.910004 | 133.009995 | 1,746,900 | 131.152283 |
A | 2024-12-19 | 133.139999 | 134.270004 | 131.619995 | 133.190002 | 2,166,500 | 131.329773 |
A | 2024-12-20 | 133.229996 | 135.529999 | 133.229996 | 134.509995 | 4,363,900 | 132.631317 |
A | 2024-12-23 | 134.160004 | 134.690002 | 133.169998 | 134.600006 | 1,194,900 | 132.720093 |
A | 2024-12-24 | 134.600006 | 136.100006 | 134.149994 | 136.100006 | 370,200 | 134.199127 |
A | 2024-12-26 | 135.009995 | 135.979996 | 134.970001 | 135.830002 | 556,600 | 133.932922 |
A | 2024-12-27 | 134.619995 | 136.220001 | 134.589996 | 135.539993 | 631,800 | 133.646942 |
A | 2024-12-30 | 134.399994 | 135.589996 | 133.240005 | 134.419998 | 993,600 | 132.542587 |
A | 2024-12-31 | 134.809998 | 135.910004 | 134.029999 | 134.339996 | 719,600 | 132.708542 |
A | 2025-01-02 | 135.210007 | 135.729996 | 132.869995 | 133.429993 | 953,600 | 131.809601 |
A | 2025-01-03 | 133.449997 | 136.050003 | 132.759995 | 135.690002 | 1,246,900 | 134.04216 |
A | 2025-01-06 | 135.600006 | 138.339996 | 135.339996 | 136.429993 | 1,047,000 | 134.773148 |
A | 2025-01-07 | 136.830002 | 140.279999 | 135.979996 | 137.410004 | 1,056,700 | 135.741272 |
A | 2025-01-08 | 137.679993 | 137.679993 | 135.630005 | 137 | 1,684,600 | 135.336258 |
A | 2025-01-10 | 134.75 | 140.139999 | 134.710007 | 137.470001 | 1,369,900 | 135.800537 |
A | 2025-01-13 | 137.220001 | 142.820007 | 137 | 141.949997 | 1,562,000 | 140.226151 |
A | 2025-01-14 | 142 | 145.380005 | 140.149994 | 143.429993 | 2,445,400 | 141.688156 |
A | 2025-01-15 | 144.139999 | 146.5 | 138.679993 | 142.229996 | 2,328,600 | 140.502731 |
A | 2025-01-16 | 142.779999 | 145.110001 | 140.429993 | 144.720001 | 1,661,400 | 142.962494 |
A | 2025-01-17 | 145.880005 | 148.460007 | 145.199997 | 147.360001 | 3,210,300 | 145.570419 |
A | 2025-01-21 | 148.669998 | 153.179993 | 148.009995 | 152.570007 | 2,759,600 | 150.717163 |
A | 2025-01-22 | 152.830002 | 153.759995 | 151.720001 | 152.600006 | 1,730,900 | 150.746796 |
A | 2025-01-23 | 152.830002 | 152.960007 | 148.179993 | 152.449997 | 1,332,000 | 150.598618 |
A | 2025-01-24 | 152.100006 | 152.770004 | 150.779999 | 151.440002 | 1,844,900 | 149.600891 |
A | 2025-01-27 | 151.559998 | 152.220001 | 148.729996 | 150.960007 | 2,229,600 | 149.126709 |
A | 2025-01-28 | 152.610001 | 153.240005 | 150.210007 | 150.339996 | 1,791,600 | 148.514221 |
A | 2025-01-29 | 148.990005 | 149.899994 | 146.550003 | 147.089996 | 1,583,200 | 145.303711 |
A | 2025-01-30 | 148.949997 | 152.479996 | 147.649994 | 151.380005 | 1,496,000 | 149.541626 |
A | 2025-01-31 | 150.960007 | 153.839996 | 150.5 | 151.520004 | 1,886,600 | 149.679916 |
A | 2025-02-03 | 149.759995 | 150.320007 | 147.880005 | 148.630005 | 1,637,900 | 146.825043 |
A | 2025-02-04 | 148.020004 | 148.649994 | 146.270004 | 147.039993 | 1,290,900 | 145.254318 |
A | 2025-02-05 | 147.889999 | 148.710007 | 146.309998 | 147.990005 | 1,348,100 | 146.19278 |
A | 2025-02-06 | 147.020004 | 148.610001 | 146.199997 | 147.639999 | 1,143,000 | 145.847031 |
A | 2025-02-07 | 148.210007 | 149.389999 | 144.410004 | 145.210007 | 1,557,800 | 143.446564 |
A | 2025-02-10 | 145.580002 | 145.850006 | 141.830002 | 143.690002 | 1,764,700 | 141.944992 |
A | 2025-02-11 | 142.229996 | 144.199997 | 141.320007 | 141.75 | 1,134,200 | 140.028549 |
A | 2025-02-12 | 138.779999 | 139.800003 | 136.399994 | 138.080002 | 2,103,600 | 136.403137 |
A | 2025-02-13 | 138.270004 | 138.350006 | 136.059998 | 136.449997 | 1,395,400 | 134.792938 |
A | 2025-02-14 | 136.990005 | 137.160004 | 134.309998 | 134.669998 | 1,358,700 | 133.034546 |
A | 2025-02-18 | 134.509995 | 136.190002 | 133.940002 | 135.199997 | 2,121,000 | 133.558105 |
A | 2025-02-19 | 134.589996 | 137.490005 | 134.050003 | 137.149994 | 1,738,100 | 135.484421 |
A | 2025-02-20 | 137.660004 | 138.580002 | 136.100006 | 136.789993 | 872,700 | 135.128799 |
A | 2025-02-21 | 136.860001 | 137.529999 | 135.149994 | 135.369995 | 1,112,200 | 133.726059 |
A | 2025-02-24 | 135.5 | 136.940002 | 134.770004 | 135.279999 | 2,037,500 | 133.637131 |
A | 2025-02-25 | 135.149994 | 136.279999 | 133.199997 | 134.179993 | 2,607,000 | 132.550476 |
A | 2025-02-26 | 135 | 136.470001 | 133.649994 | 134.470001 | 1,539,900 | 132.836975 |
A | 2025-02-27 | 128.779999 | 131.320007 | 125.809998 | 127.080002 | 3,469,100 | 125.536728 |
A | 2025-02-28 | 128.199997 | 129.509995 | 125.959999 | 127.919998 | 2,852,700 | 126.366508 |
A | 2025-03-03 | 129 | 129 | 125.639999 | 126.330002 | 2,184,500 | 124.795837 |
A | 2025-03-04 | 125 | 125.75 | 121.449997 | 123.059998 | 2,524,100 | 121.565529 |
A | 2025-03-05 | 122.480003 | 127.300003 | 122.290001 | 126.510002 | 2,046,900 | 124.97364 |
A | 2025-03-06 | 126 | 129.5 | 125.769997 | 126.550003 | 2,300,000 | 125.013153 |
A | 2025-03-07 | 125.949997 | 128.100006 | 124.400002 | 126.699997 | 2,056,100 | 125.161331 |
A | 2025-03-10 | 125.209999 | 126.650002 | 121.620003 | 121.900002 | 3,412,300 | 120.419617 |
A | 2025-03-11 | 122.589996 | 123.279999 | 119.300003 | 121.029999 | 2,106,600 | 119.560188 |
A | 2025-03-12 | 122.099998 | 123.699997 | 119.080002 | 119.849998 | 1,807,100 | 118.394524 |
A | 2025-03-13 | 119 | 120.080002 | 117.169998 | 117.330002 | 1,984,800 | 115.905121 |
A | 2025-03-14 | 118.809998 | 122.050003 | 117.5 | 121.18 | 2,978,800 | 119.708374 |
A | 2025-03-17 | 121.099998 | 123.5 | 120.779999 | 122.489998 | 2,015,400 | 121.002457 |
A | 2025-03-18 | 122.099998 | 123.199997 | 121.419998 | 123.099998 | 1,415,400 | 121.605049 |
A | 2025-03-19 | 122.559998 | 123.239998 | 121.309998 | 122.209999 | 1,706,100 | 120.725845 |
A | 2025-03-20 | 121.720001 | 122.080002 | 119.690002 | 120.279999 | 1,620,600 | 118.819298 |
A | 2025-03-21 | 119.379997 | 120.779999 | 117.919998 | 120.75 | 3,041,400 | 119.283585 |
A | 2025-03-24 | 121.879997 | 124.43 | 120.889999 | 121.970001 | 1,557,400 | 120.48877 |
A | 2025-03-25 | 122.599998 | 123.040001 | 119.760002 | 120.510002 | 1,605,900 | 119.046509 |
A | 2025-03-26 | 120.720001 | 121.139999 | 119.050003 | 119.900002 | 2,652,900 | 118.443909 |
A | 2025-03-27 | 120 | 120.330002 | 118.730003 | 118.970001 | 2,075,700 | 117.525208 |
A | 2025-03-28 | 119.209999 | 119.660004 | 116.360001 | 116.690002 | 1,772,900 | 115.272903 |
A | 2025-03-31 | 116.360001 | 117.730003 | 113.760002 | 116.980003 | 2,014,000 | 115.55938 |
A | 2025-04-01 | 116.419998 | 116.470001 | 113.360001 | 114.050003 | 2,302,800 | 112.904327 |
A | 2025-04-02 | 113.120003 | 116.239998 | 112.75 | 115.989998 | 1,947,600 | 114.824821 |
A | 2025-04-03 | 113.099998 | 113.900002 | 109.57 | 109.669998 | 3,802,400 | 108.568306 |
A | 2025-04-04 | 107.139999 | 107.699997 | 102.849998 | 103 | 3,826,300 | 101.965317 |
A | 2025-04-07 | 102.629997 | 107 | 98.510002 | 103.589996 | 3,562,900 | 102.549385 |
A | 2025-04-08 | 106.059998 | 106.760002 | 97.370003 | 99.290001 | 4,525,100 | 98.292595 |
A | 2025-04-09 | 98.059998 | 107.300003 | 96.43 | 107.050003 | 4,234,600 | 105.974632 |
A | 2025-04-10 | 104.82 | 105.279999 | 96.809998 | 99.949997 | 4,977,800 | 98.945953 |
A | 2025-04-11 | 101.150002 | 103.339996 | 98.860001 | 102.709999 | 2,849,100 | 101.678238 |
A | 2025-04-14 | 104.940002 | 106.209999 | 104 | 105.190002 | 1,906,700 | 104.133324 |
A | 2025-04-15 | 104.300003 | 105.25 | 102.540001 | 103.120003 | 1,326,700 | 102.084114 |
A | 2025-04-16 | 103.220001 | 104.830002 | 101.870003 | 102.699997 | 1,454,400 | 101.66832 |
A | 2025-04-17 | 102.629997 | 103.5 | 101.360001 | 102.480003 | 1,769,900 | 101.450546 |
A | 2025-04-21 | 101.849998 | 102.040001 | 99.120003 | 100.260002 | 2,321,800 | 99.252846 |
A | 2025-04-22 | 102 | 103.940002 | 101.199997 | 102.809998 | 2,321,500 | 101.777229 |
A | 2025-04-23 | 106.669998 | 109.620003 | 104.75 | 105 | 2,236,200 | 103.945229 |
A | 2025-04-24 | 105.419998 | 107.080002 | 103.160004 | 107.019997 | 1,989,400 | 105.944931 |
A | 2025-04-25 | 105.870003 | 106.43 | 104.349998 | 106.279999 | 1,120,600 | 105.212364 |
A | 2025-04-28 | 107.349998 | 108.559998 | 105.389999 | 106.870003 | 1,689,700 | 105.79644 |
A | 2025-04-29 | 106.900002 | 108.019997 | 105.779999 | 107.459999 | 1,201,800 | 106.380516 |
A | 2025-04-30 | 106.959999 | 107.949997 | 105.449997 | 107.599998 | 1,452,200 | 106.519096 |
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.