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 | 2025-05-01 | 107.25 | 108.230003 | 104.099998 | 106.459999 | 1,523,100 | 105.390564 |
A | 2025-05-02 | 109.239998 | 110.330002 | 107.449997 | 108.629997 | 1,213,100 | 107.538765 |
A | 2025-05-05 | 108.099998 | 109.25 | 107.459999 | 108.370003 | 1,385,500 | 107.281372 |
A | 2025-05-06 | 107.25 | 108.209999 | 104.360001 | 105.239998 | 1,960,600 | 104.182816 |
A | 2025-05-07 | 106.690002 | 107.599998 | 104.790001 | 107.519997 | 2,143,700 | 106.439903 |
A | 2025-05-08 | 108 | 110.650002 | 106.550003 | 108.699997 | 2,093,300 | 107.608055 |
A | 2025-05-09 | 108.959999 | 109.860001 | 106.790001 | 106.93 | 1,369,500 | 105.855843 |
A | 2025-05-12 | 110.809998 | 115.709999 | 110.449997 | 115.550003 | 2,873,100 | 114.389252 |
A | 2025-05-13 | 115.43 | 116.879997 | 114.82 | 115.419998 | 2,845,300 | 114.260551 |
A | 2025-05-14 | 114.949997 | 115.5 | 111.279999 | 111.519997 | 2,563,400 | 110.399734 |
A | 2025-05-15 | 111.279999 | 112.400002 | 108.93 | 112.400002 | 1,873,900 | 111.270889 |
A | 2025-05-16 | 112.279999 | 113.830002 | 110.82 | 113.769997 | 1,812,000 | 112.627136 |
A | 2025-05-19 | 112.5 | 113.470001 | 112.029999 | 113.440002 | 2,086,300 | 112.300438 |
A | 2025-05-20 | 113.449997 | 114.139999 | 112.660004 | 113.480003 | 2,245,800 | 112.340034 |
A | 2025-05-21 | 112 | 112.610001 | 108.699997 | 108.910004 | 2,859,800 | 107.815948 |
A | 2025-05-22 | 108.360001 | 110.190002 | 107.970001 | 109.68 | 2,379,800 | 108.578217 |
A | 2025-05-23 | 107.779999 | 109.059998 | 107.07 | 108.529999 | 1,691,000 | 107.439766 |
A | 2025-05-27 | 110.75 | 111.769997 | 109.970001 | 111.260002 | 2,103,900 | 110.142357 |
A | 2025-05-28 | 110.830002 | 111.580002 | 110.139999 | 110.879997 | 2,733,100 | 109.766151 |
A | 2025-05-29 | 116.949997 | 116.989998 | 113 | 113.279999 | 3,837,400 | 112.142044 |
A | 2025-05-30 | 112.029999 | 112.910004 | 110.790001 | 111.919998 | 4,753,600 | 110.795708 |
A | 2025-06-02 | 111.139999 | 111.410004 | 110.029999 | 111.050003 | 1,757,000 | 109.934464 |
A | 2025-06-03 | 110.889999 | 112.989998 | 109.75 | 112.760002 | 1,491,200 | 111.627281 |
A | 2025-06-04 | 113.360001 | 115.290001 | 112.889999 | 114.940002 | 2,692,800 | 113.785378 |
A | 2025-06-05 | 115.419998 | 115.5 | 113.639999 | 113.940002 | 1,875,900 | 112.795418 |
A | 2025-06-06 | 115.410004 | 116.019997 | 114.779999 | 115.800003 | 1,556,400 | 114.636742 |
A | 2025-06-09 | 116.610001 | 118.470001 | 115.769997 | 116.739998 | 2,147,800 | 115.567291 |
A | 2025-06-10 | 117.900002 | 121.160004 | 117.129997 | 120.519997 | 3,499,500 | 119.309319 |
A | 2025-06-11 | 120.760002 | 122.830002 | 119.669998 | 119.720001 | 2,752,400 | 118.517365 |
A | 2025-06-12 | 118.980003 | 120.050003 | 118.529999 | 118.910004 | 1,361,500 | 117.7155 |
A | 2025-06-13 | 116.68 | 118.900002 | 116.449997 | 117.080002 | 1,652,000 | 115.903885 |
A | 2025-06-16 | 117.690002 | 119.339996 | 115.57 | 119.019997 | 1,402,800 | 117.824387 |
A | 2025-06-17 | 117.5 | 118.470001 | 115.82 | 116.089996 | 1,577,100 | 114.923828 |
A | 2025-06-18 | 116.089996 | 116.879997 | 114.669998 | 115.519997 | 1,560,300 | 114.359535 |
A | 2025-06-20 | 116.169998 | 116.860001 | 115.080002 | 115.559998 | 3,043,900 | 114.399139 |
A | 2025-06-23 | 114.949997 | 116.230003 | 113.699997 | 116.129997 | 1,448,400 | 114.963425 |
A | 2025-06-24 | 117.330002 | 118 | 116.57 | 117.639999 | 1,945,300 | 116.45826 |
A | 2025-06-25 | 117.110001 | 119.779999 | 116.970001 | 118.620003 | 1,690,000 | 117.428413 |
A | 2025-06-26 | 119.18 | 120.540001 | 118.040001 | 119.419998 | 1,488,000 | 118.220367 |
A | 2025-06-27 | 120 | 120.209999 | 118.18 | 119.169998 | 1,734,700 | 117.972885 |
A | 2025-06-30 | 119.190002 | 119.660004 | 117.449997 | 118.010002 | 1,602,400 | 116.824532 |
A | 2025-07-01 | 117.440002 | 123.160004 | 116.839996 | 120.449997 | 1,935,700 | 119.491142 |
A | 2025-07-02 | 121 | 121.589996 | 119.459999 | 120.660004 | 1,467,100 | 119.699471 |
A | 2025-07-03 | 121 | 121.75 | 120.669998 | 121.379997 | 945,000 | 120.413734 |
A | 2025-07-07 | 120.400002 | 120.75 | 118.099998 | 119.25 | 1,459,900 | 118.30069 |
A | 2025-07-08 | 119.580002 | 123.110001 | 119.279999 | 121.010002 | 1,917,000 | 120.046692 |
A | 2025-07-09 | 121.400002 | 122.349998 | 118.900002 | 121.300003 | 1,806,700 | 120.334373 |
A | 2025-07-10 | 121.629997 | 126.440002 | 120.940002 | 124.169998 | 2,269,500 | 123.181526 |
A | 2025-07-11 | 122.93 | 123.660004 | 122.339996 | 123.279999 | 1,383,000 | 122.298615 |
A | 2025-07-14 | 121.839996 | 121.860001 | 119.269997 | 120.080002 | 2,028,700 | 119.124084 |
A | 2025-07-15 | 118 | 119.760002 | 111.93 | 112.940002 | 3,950,600 | 112.040932 |
A | 2025-07-16 | 113.459999 | 114.459999 | 111.860001 | 113.43 | 2,248,800 | 112.527016 |
A | 2025-07-17 | 114.099998 | 116.57 | 113.25 | 116.360001 | 1,552,900 | 115.433701 |
A | 2025-07-18 | 116.82 | 117.199997 | 113.529999 | 113.989998 | 1,521,800 | 113.082558 |
A | 2025-07-21 | 113.230003 | 113.660004 | 110.75 | 112.040001 | 2,060,800 | 111.148094 |
A | 2025-07-22 | 112.849998 | 117.050003 | 112.139999 | 116.190002 | 1,692,000 | 115.26506 |
A | 2025-07-23 | 119.379997 | 120.790001 | 117.480003 | 119.470001 | 1,939,700 | 118.518944 |
A | 2025-07-24 | 119.43 | 122.75 | 119.43 | 120.349998 | 1,602,800 | 119.391937 |
A | 2025-07-25 | 120.5 | 121.010002 | 119.019997 | 120.18 | 1,972,700 | 119.223289 |
A | 2025-07-28 | 119.410004 | 120.769997 | 118.720001 | 119.540001 | 1,679,100 | 118.588387 |
A | 2025-07-29 | 119.75 | 120.510002 | 118.860001 | 119.839996 | 1,212,200 | 118.885994 |
A | 2025-07-30 | 120.239998 | 120.459999 | 117.230003 | 118.050003 | 979,100 | 117.110252 |
A | 2025-07-31 | 116.57 | 118.339996 | 114.470001 | 114.809998 | 2,339,500 | 113.896027 |
A | 2025-08-01 | 113.449997 | 114.32 | 111.190002 | 113.5 | 1,888,600 | 112.596474 |
A | 2025-08-04 | 113.169998 | 115.029999 | 112.010002 | 114.839996 | 1,343,200 | 113.925797 |
A | 2025-08-05 | 114.809998 | 115.43 | 114.25 | 114.889999 | 1,271,000 | 113.975395 |
A | 2025-08-06 | 115.080002 | 115.080002 | 112.559998 | 113.230003 | 1,058,700 | 112.328621 |
A | 2025-08-07 | 114.5 | 114.919998 | 113.160004 | 113.980003 | 1,157,400 | 113.072639 |
A | 2025-08-08 | 114.309998 | 115 | 113.389999 | 114.620003 | 1,129,700 | 113.70755 |
A | 2025-08-11 | 115.040001 | 115.669998 | 113.730003 | 114.129997 | 1,082,300 | 113.221451 |
A | 2025-08-12 | 114.510002 | 117.370003 | 114.400002 | 117.32 | 917,400 | 116.386047 |
A | 2025-08-13 | 118.059998 | 120.400002 | 117.860001 | 120.290001 | 983,500 | 119.33242 |
A | 2025-08-14 | 119.230003 | 119.410004 | 118.150002 | 118.870003 | 926,300 | 117.923721 |
A | 2025-08-15 | 119.610001 | 119.959999 | 118.489998 | 119.199997 | 1,238,500 | 118.251091 |
A | 2025-08-18 | 119.120003 | 119.599998 | 118.150002 | 118.150002 | 1,021,100 | 117.20945 |
A | 2025-08-19 | 118.5 | 120.589996 | 118.150002 | 120.110001 | 1,313,500 | 119.153854 |
A | 2025-08-20 | 119.870003 | 120.459999 | 118.279999 | 119.110001 | 1,431,900 | 118.161804 |
A | 2025-08-21 | 118.489998 | 118.699997 | 117.029999 | 117.150002 | 744,700 | 116.217415 |
A | 2025-08-22 | 118.269997 | 122.410004 | 117.470001 | 121.629997 | 1,291,000 | 120.661751 |
A | 2025-08-25 | 121.5 | 121.690002 | 118.480003 | 119.150002 | 1,482,500 | 118.201485 |
A | 2025-08-26 | 119.230003 | 119.629997 | 118.110001 | 118.300003 | 1,898,200 | 117.358253 |
A | 2025-08-27 | 118.5 | 119.199997 | 117.510002 | 118.690002 | 1,698,600 | 117.745155 |
A | 2025-08-28 | 118.800003 | 125.419998 | 118.199997 | 124.959999 | 3,886,400 | 123.96524 |
A | 2025-08-29 | 125 | 126.300003 | 124.110001 | 125.660004 | 1,781,200 | 124.659668 |
A | 2025-09-02 | 124.879997 | 125.519997 | 121.800003 | 125.209999 | 2,412,700 | 124.213242 |
A | 2025-09-03 | 124.959999 | 125.830002 | 123.720001 | 125.220001 | 2,497,300 | 124.223167 |
A | 2025-09-04 | 125 | 128.830002 | 123.800003 | 128.479996 | 2,715,400 | 127.457214 |
A | 2025-09-05 | 128.720001 | 131 | 128.389999 | 128.75 | 1,633,200 | 127.725067 |
A | 2025-09-08 | 127.480003 | 128.419998 | 126.279999 | 128.130005 | 2,136,200 | 127.110008 |
A | 2025-09-09 | 128.100006 | 128.259995 | 125.849998 | 126.25 | 1,470,300 | 125.244972 |
A | 2025-09-10 | 125.919998 | 126.720001 | 124.010002 | 124.120003 | 1,669,500 | 123.131927 |
A | 2025-09-11 | 125.510002 | 127.050003 | 124.870003 | 126.730003 | 1,474,100 | 125.721146 |
A | 2025-09-12 | 126.449997 | 126.529999 | 123.129997 | 123.239998 | 1,250,800 | 122.258926 |
A | 2025-09-15 | 123.989998 | 126.410004 | 123.699997 | 125.629997 | 2,084,900 | 124.629898 |
A | 2025-09-16 | 125.629997 | 127.580002 | 125.019997 | 127.190002 | 1,721,100 | 126.177483 |
A | 2025-09-17 | 127.720001 | 130.080002 | 126.379997 | 126.720001 | 1,921,700 | 125.711227 |
A | 2025-09-18 | 127.760002 | 128.539993 | 126.760002 | 127.620003 | 1,513,200 | 126.604065 |
A | 2025-09-19 | 128.279999 | 128.550003 | 126.019997 | 126.32 | 2,844,300 | 125.314407 |
A | 2025-09-22 | 125.5 | 126.620003 | 125.169998 | 126.330002 | 976,700 | 125.324341 |
A | 2025-09-23 | 126.169998 | 126.989998 | 125.900002 | 125.940002 | 1,281,500 | 124.937439 |
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.