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 | 2025-09-24 | 125.169998 | 125.959999 | 124.080002 | 124.379997 | 1,239,900 | 123.389854 |
A | 2025-09-25 | 123.660004 | 123.660004 | 120.779999 | 121.889999 | 1,411,800 | 120.919678 |
A | 2025-09-26 | 122.050003 | 124.050003 | 121.550003 | 123.389999 | 1,167,100 | 122.40773 |
A | 2025-09-29 | 123.760002 | 124.230003 | 122.57 | 123.75 | 1,486,100 | 122.76487 |
A | 2025-09-30 | 123.419998 | 128.389999 | 123.010002 | 128.350006 | 2,417,900 | 127.583939 |
A | 2025-10-01 | 128.339996 | 138.979996 | 128.190002 | 138.580002 | 4,333,300 | 137.752869 |
A | 2025-10-02 | 137.550003 | 140.639999 | 136.899994 | 138.699997 | 2,228,800 | 137.872162 |
A | 2025-10-03 | 139 | 143.089996 | 138.850006 | 141.639999 | 2,346,000 | 140.794617 |
A | 2025-10-06 | 141.509995 | 141.940002 | 139.899994 | 141.610001 | 1,538,400 | 140.764786 |
A | 2025-10-07 | 141.860001 | 142.270004 | 138.440002 | 138.559998 | 1,444,600 | 137.732986 |
A | 2025-10-08 | 140.360001 | 142.440002 | 138.970001 | 140.809998 | 1,698,700 | 139.969559 |
A | 2025-10-09 | 140.279999 | 140.940002 | 138.479996 | 140.110001 | 1,149,900 | 139.273743 |
A | 2025-10-10 | 139.660004 | 140.570007 | 136.289993 | 136.619995 | 1,968,200 | 135.804565 |
A | 2025-10-13 | 137.850006 | 139.839996 | 136.759995 | 138.229996 | 1,481,500 | 137.404968 |
A | 2025-10-14 | 136.270004 | 139.919998 | 135.539993 | 138.039993 | 1,142,100 | 137.216095 |
A | 2025-10-15 | 138.679993 | 140.220001 | 137.350006 | 139.649994 | 1,692,500 | 138.816483 |
A | 2025-10-16 | 140.839996 | 143.320007 | 140.259995 | 141.100006 | 2,180,200 | 140.257843 |
A | 2025-10-17 | 139.759995 | 142.240005 | 139.020004 | 141.919998 | 1,506,500 | 141.072937 |
A | 2025-10-20 | 143 | 144.630005 | 142.270004 | 143 | 1,580,500 | 142.146484 |
A | 2025-10-21 | 145.300003 | 149.5 | 144.270004 | 145.679993 | 1,658,400 | 144.810486 |
A | 2025-10-22 | 145.279999 | 147.740005 | 144.460007 | 145.869995 | 1,495,400 | 144.999359 |
A | 2025-10-23 | 146.300003 | 148.330002 | 145.600006 | 147.460007 | 1,210,000 | 146.57988 |
A | 2025-10-24 | 148.119995 | 149.119995 | 147.529999 | 148.029999 | 1,135,500 | 147.146469 |
A | 2025-10-27 | 148.279999 | 148.649994 | 146.520004 | 146.589996 | 1,187,900 | 145.715057 |
A | 2025-10-28 | 145.740005 | 147.270004 | 144.630005 | 145.850006 | 1,470,100 | 144.979492 |
A | 2025-10-29 | 145.520004 | 146.050003 | 142.869995 | 143.199997 | 1,902,500 | 142.345306 |
A | 2025-10-30 | 142.929993 | 145.270004 | 142.210007 | 143.360001 | 1,519,600 | 142.504349 |
A | 2025-10-31 | 142.779999 | 146.990005 | 142.600006 | 146.360001 | 1,487,200 | 145.486435 |
A | 2025-11-03 | 145.070007 | 145.580002 | 142.529999 | 144.690002 | 1,785,800 | 143.826416 |
A | 2025-11-04 | 143.5 | 148.710007 | 143.5 | 146.080002 | 2,176,600 | 145.208115 |
A | 2025-11-05 | 143.149994 | 147.490005 | 142.460007 | 146.770004 | 1,664,700 | 145.893982 |
A | 2025-11-06 | 145.789993 | 148.009995 | 145.100006 | 147.490005 | 1,286,000 | 146.609695 |
A | 2025-11-07 | 146.520004 | 147.119995 | 144.580002 | 146.740005 | 1,027,200 | 145.864182 |
A | 2025-11-10 | 146.929993 | 147.880005 | 145.100006 | 146.360001 | 1,310,500 | 145.486435 |
A | 2025-11-11 | 146.910004 | 149.979996 | 146.779999 | 149.419998 | 1,218,600 | 148.528183 |
A | 2025-11-12 | 149.910004 | 152.669998 | 148.779999 | 151.520004 | 2,064,500 | 150.615646 |
A | 2025-11-13 | 149.440002 | 152.100006 | 146.520004 | 146.889999 | 1,940,700 | 146.01326 |
A | 2025-11-14 | 145.320007 | 148 | 144.5 | 146.820007 | 1,302,600 | 145.94371 |
A | 2025-11-17 | 146.369995 | 147.039993 | 144.050003 | 144.520004 | 1,445,600 | 143.657425 |
A | 2025-11-18 | 143.240005 | 145.289993 | 140.240005 | 143.839996 | 2,330,800 | 142.981476 |
A | 2025-11-19 | 145.490005 | 145.490005 | 142.759995 | 144.399994 | 1,848,300 | 143.538116 |
A | 2025-11-20 | 147.160004 | 147.360001 | 143.949997 | 145.059998 | 1,443,700 | 144.194183 |
A | 2025-11-21 | 144.470001 | 151.759995 | 144.470001 | 151.25 | 2,469,000 | 150.34726 |
A | 2025-11-24 | 151.899994 | 153.600006 | 150.470001 | 153.600006 | 3,984,500 | 152.683243 |
A | 2025-11-25 | 150.779999 | 160.270004 | 148 | 157.199997 | 3,698,000 | 156.261749 |
A | 2025-11-26 | 155.740005 | 158.119995 | 154.020004 | 154.369995 | 3,294,300 | 153.448624 |
A | 2025-11-28 | 154.110001 | 154.559998 | 153.220001 | 153.5 | 1,531,600 | 152.583817 |
A | 2025-12-01 | 152.539993 | 153.949997 | 149.190002 | 150.100006 | 2,043,900 | 149.204117 |
A | 2025-12-02 | 150.960007 | 151.460007 | 148.75 | 148.809998 | 1,653,000 | 147.921814 |
A | 2025-12-03 | 149.770004 | 151.429993 | 149.100006 | 149.259995 | 2,163,100 | 148.369125 |
A | 2025-12-04 | 149.259995 | 149.800003 | 144.220001 | 148.320007 | 2,865,100 | 147.434753 |
A | 2025-12-05 | 148.789993 | 149 | 144.759995 | 145.490005 | 2,142,100 | 144.621628 |
A | 2025-12-08 | 144.820007 | 144.820007 | 142.179993 | 142.440002 | 2,195,300 | 141.589844 |
A | 2025-12-09 | 142.300003 | 142.770004 | 140.220001 | 140.639999 | 2,324,500 | 139.800568 |
A | 2025-12-10 | 141.509995 | 143.929993 | 141.059998 | 143.470001 | 1,864,000 | 142.613693 |
A | 2025-12-11 | 143.570007 | 143.880005 | 142.139999 | 142.869995 | 1,226,100 | 142.017258 |
A | 2025-12-12 | 142.589996 | 142.850006 | 139.149994 | 139.679993 | 1,961,800 | 138.846298 |
A | 2025-12-15 | 141.820007 | 143.369995 | 139.720001 | 140.600006 | 2,712,100 | 139.760818 |
A | 2025-12-16 | 140.479996 | 140.509995 | 138.039993 | 139.190002 | 1,798,800 | 138.359238 |
A | 2025-12-17 | 138.669998 | 139.309998 | 136.270004 | 136.660004 | 2,242,000 | 135.84433 |
A | 2025-12-18 | 137.089996 | 138.979996 | 136.229996 | 136.899994 | 2,693,900 | 136.082886 |
A | 2025-12-19 | 137.210007 | 138.270004 | 136.429993 | 137.240005 | 4,959,100 | 136.420883 |
A | 2025-12-22 | 137.619995 | 139.190002 | 137.210007 | 138.520004 | 2,038,300 | 137.693237 |
A | 2025-12-23 | 138.169998 | 138.919998 | 137.639999 | 138.360001 | 1,208,700 | 137.534195 |
A | 2025-12-24 | 138.350006 | 138.570007 | 137.770004 | 138.320007 | 509,000 | 137.494431 |
A | 2025-12-26 | 138.5 | 138.630005 | 137.869995 | 138.389999 | 739,300 | 137.564011 |
A | 2025-12-29 | 138.399994 | 139.070007 | 137.619995 | 137.929993 | 1,640,800 | 137.10675 |
A | 2025-12-30 | 137.570007 | 138.160004 | 136.830002 | 137.619995 | 2,423,100 | 136.798599 |
A | 2025-12-31 | 137.610001 | 137.970001 | 136.039993 | 136.070007 | 950,000 | 135.257858 |
A | 2026-01-02 | 136.240005 | 137.949997 | 135.270004 | 137.949997 | 1,650,600 | 137.126633 |
A | 2026-01-05 | 137.669998 | 142.970001 | 137.660004 | 142.929993 | 2,981,500 | 142.076904 |
A | 2026-01-06 | 142.179993 | 148.559998 | 142.169998 | 147.600006 | 2,627,700 | 146.981262 |
A | 2026-01-07 | 147.639999 | 149.389999 | 145.550003 | 147.809998 | 2,279,000 | 147.190384 |
A | 2026-01-08 | 146.740005 | 148.740005 | 145.369995 | 145.759995 | 1,728,700 | 145.148972 |
A | 2026-01-09 | 147.479996 | 150.029999 | 147.149994 | 148.520004 | 1,818,800 | 147.8974 |
A | 2026-01-12 | 148.600006 | 150 | 146.910004 | 147.990005 | 1,127,900 | 147.369629 |
A | 2026-01-13 | 148.570007 | 150.100006 | 143.139999 | 146.320007 | 2,593,400 | 145.706635 |
A | 2026-01-14 | 146.410004 | 148.369995 | 145.520004 | 145.919998 | 1,684,100 | 145.308304 |
A | 2026-01-15 | 146.589996 | 146.899994 | 144.679993 | 144.830002 | 1,675,000 | 144.222885 |
A | 2026-01-16 | 144.199997 | 144.880005 | 139.490005 | 139.639999 | 2,603,400 | 139.054642 |
A | 2026-01-20 | 138 | 138.770004 | 134.630005 | 135.830002 | 3,300,700 | 135.260605 |
A | 2026-01-21 | 136.220001 | 140.470001 | 136.020004 | 139.770004 | 1,988,100 | 139.184082 |
A | 2026-01-22 | 139.300003 | 141.190002 | 138.429993 | 138.630005 | 1,453,200 | 138.048874 |
A | 2026-01-23 | 138 | 138.369995 | 133.960007 | 135.050003 | 1,811,600 | 134.483871 |
A | 2026-01-26 | 134.720001 | 136.960007 | 134.100006 | 135.649994 | 1,551,900 | 135.08136 |
A | 2026-01-27 | 134.490005 | 137.089996 | 134.059998 | 135.949997 | 1,422,500 | 135.380096 |
A | 2026-01-28 | 135.399994 | 135.570007 | 133.399994 | 133.869995 | 1,682,600 | 133.308807 |
A | 2026-01-29 | 132.75 | 133.309998 | 129.630005 | 133.270004 | 1,919,100 | 132.711334 |
A | 2026-01-30 | 131.940002 | 133.940002 | 131.080002 | 133.850006 | 1,808,000 | 133.28891 |
A | 2026-02-02 | 132.630005 | 135.570007 | 132.119995 | 135.389999 | 1,487,800 | 134.822449 |
A | 2026-02-03 | 135.389999 | 137.850006 | 131.559998 | 132.139999 | 2,462,900 | 131.586075 |
A | 2026-02-04 | 132.309998 | 134.869995 | 132.309998 | 132.979996 | 1,958,400 | 132.422546 |
A | 2026-02-05 | 132.190002 | 133.449997 | 129.350006 | 129.639999 | 1,480,100 | 129.096558 |
A | 2026-02-06 | 130.320007 | 131.429993 | 128.630005 | 129.580002 | 1,931,000 | 129.036804 |
A | 2026-02-09 | 127.790001 | 128 | 125.68 | 127.5 | 2,233,500 | 126.965523 |
A | 2026-02-10 | 128.289993 | 129.979996 | 127.290001 | 129 | 2,124,500 | 128.459229 |
A | 2026-02-11 | 128.029999 | 129.559998 | 127.139999 | 128.899994 | 2,062,400 | 128.35965 |
A | 2026-02-12 | 129 | 129 | 120.989998 | 124.879997 | 3,440,900 | 124.356506 |
A | 2026-02-13 | 125.599998 | 127.769997 | 125.019997 | 125.809998 | 1,527,900 | 125.282608 |
A | 2026-02-17 | 125.870003 | 125.910004 | 122.989998 | 123.870003 | 2,110,500 | 123.350739 |
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.