symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-04 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
|
2000-04-12
| 70.100143
| 70.994278
| 59.370529
| 61.516453
| 4,351,555
| 51.496468
|
A
|
2000-04-13
| 62.947067
| 69.384834
| 62.231758
| 64.377686
| 3,736,574
| 53.891647
|
A
|
2000-04-14
| 62.768242
| 63.975323
| 57.939915
| 59.146996
| 2,862,685
| 49.51297
|
A
|
2000-04-17
| 57.269314
| 59.102287
| 52.262161
| 56.866955
| 2,757,555
| 47.604294
|
A
|
2000-04-18
| 55.793991
| 62.947067
| 53.73748
| 62.231758
| 3,758,243
| 52.095242
|
A
|
2000-04-19
| 62.231758
| 64.332977
| 60.085838
| 62.410587
| 2,423,992
| 52.244961
|
A
|
2000-04-20
| 62.857655
| 65.629471
| 62.5
| 64.332977
| 1,453,081
| 53.854225
|
A
|
2000-04-24
| 62.321175
| 66.076538
| 60.845852
| 65.540054
| 1,698,570
| 54.864693
|
A
|
2000-04-25
| 67.685982
| 68.356583
| 64.377686
| 64.377686
| 1,123,293
| 53.891647
|
A
|
2000-04-26
| 68.043633
| 68.088341
| 65.540054
| 65.718887
| 976,503
| 55.014397
|
A
|
2000-04-27
| 63.751789
| 66.702431
| 63.662376
| 64.914162
| 2,281,256
| 54.340748
|
A
|
2000-04-28
| 64.377686
| 64.422386
| 62.187054
| 63.394135
| 1,779,374
| 53.068306
|
A
|
2000-05-01
| 63.394135
| 68.848358
| 63.394135
| 68.222458
| 1,895,688
| 57.110207
|
A
|
2000-05-02
| 70.278969
| 74.4814
| 69.697784
| 72.078415
| 4,259,426
| 60.338058
|
A
|
2000-05-03
| 69.742493
| 70.100143
| 64.109444
| 65.450645
| 2,327,390
| 54.789837
|
A
|
2000-05-04
| 65.450645
| 65.450645
| 63.125893
| 64.556511
| 1,188,300
| 54.041359
|
A
|
2000-05-05
| 64.511803
| 66.836555
| 64.109444
| 65.405937
| 1,263,373
| 54.752422
|
A
|
2000-05-08
| 65.718887
| 65.718887
| 60.488197
| 60.622318
| 1,078,277
| 50.747963
|
A
|
2000-05-09
| 61.158798
| 61.874107
| 56.19635
| 57.358727
| 1,718,561
| 48.015972
|
A
|
2000-05-10
| 56.5093
| 57.001072
| 54.184547
| 55.078686
| 1,601,409
| 46.1073
|
A
|
2000-05-11
| 55.436337
| 56.777538
| 54.363377
| 54.765736
| 1,681,934
| 45.845329
|
A
|
2000-05-12
| 60.085838
| 70.100143
| 58.834049
| 64.780045
| 13,565,912
| 54.22847
|
A
|
2000-05-15
| 64.377686
| 65.092987
| 60.890556
| 63.081188
| 4,442,844
| 52.806328
|
A
|
2000-05-16
| 64.467094
| 69.340126
| 62.947067
| 63.304722
| 5,770,804
| 52.993439
|
A
|
2000-05-17
| 59.549355
| 59.907009
| 54.944565
| 55.793991
| 12,450,728
| 46.706093
|
A
|
2000-05-18
| 55.793991
| 56.464592
| 50.786839
| 50.786839
| 6,153,437
| 42.514519
|
A
|
2000-05-19
| 51.993919
| 53.424534
| 47.299713
| 47.657368
| 5,261,093
| 39.894783
|
A
|
2000-05-22
| 47.92561
| 48.640915
| 42.873749
| 44.61731
| 7,820,692
| 37.349903
|
A
|
2000-05-23
| 44.304363
| 45.243206
| 40.459583
| 41.487839
| 5,214,680
| 34.730167
|
A
|
2000-05-24
| 41.309013
| 42.873749
| 38.62661
| 42.203148
| 7,957,276
| 35.328972
|
A
|
2000-05-25
| 42.381973
| 49.177395
| 41.666668
| 49.177395
| 7,678,096
| 41.167236
|
A
|
2000-05-26
| 47.92561
| 48.998569
| 46.00322
| 46.494991
| 4,956,329
| 38.921741
|
A
|
2000-05-30
| 47.344421
| 54.676323
| 47.255009
| 53.916309
| 5,338,822
| 45.134258
|
A
|
2000-05-31
| 52.932762
| 55.928112
| 52.038628
| 52.66452
| 4,408,313
| 44.086361
|
A
|
2000-06-01
| 53.245708
| 54.58691
| 52.038628
| 52.217453
| 3,948,232
| 43.712112
|
A
|
2000-06-02
| 52.575108
| 58.655224
| 52.575108
| 58.476395
| 17,086,356
| 48.951576
|
A
|
2000-06-05
| 57.939915
| 59.907009
| 54.721031
| 56.5093
| 10,643,114
| 47.304897
|
A
|
2000-06-06
| 53.782188
| 54.005722
| 49.400928
| 50.786839
| 12,180,774
| 42.514519
|
A
|
2000-06-07
| 50.071529
| 51.680973
| 46.852646
| 47.92561
| 11,422,359
| 40.119347
|
A
|
2000-06-08
| 47.92561
| 49.937412
| 47.791489
| 49.445637
| 9,571,267
| 41.391785
|
A
|
2000-06-09
| 49.892704
| 52.083332
| 49.892704
| 50.697426
| 9,270,138
| 42.439686
|
A
|
2000-06-12
| 51.949211
| 51.949211
| 46.67382
| 47.2103
| 5,674,901
| 39.52055
|
A
|
2000-06-13
| 46.137341
| 51.323318
| 46.137341
| 49.400928
| 7,718,358
| 41.35434
|
A
|
2000-06-14
| 50.608009
| 51.144493
| 47.92561
| 48.46209
| 5,610,873
| 40.568439
|
A
|
2000-06-15
| 48.59621
| 48.59621
| 46.360874
| 47.165592
| 6,797,775
| 39.483112
|
A
|
2000-06-16
| 47.344421
| 47.612659
| 44.349072
| 44.796139
| 6,487,699
| 37.499603
|
A
|
2000-06-19
| 44.438484
| 49.356224
| 44.438484
| 48.640915
| 6,811,475
| 40.71814
|
A
|
2000-06-20
| 49.311516
| 54.273964
| 48.909157
| 52.66452
| 11,718,176
| 44.086361
|
A
|
2000-06-21
| 52.485695
| 57.179901
| 52.440987
| 56.151646
| 8,977,676
| 47.005489
|
A
|
2000-06-22
| 57.04578
| 57.090485
| 53.201
| 54.184547
| 6,733,747
| 45.358803
|
A
|
2000-06-23
| 52.888054
| 55.436337
| 52.843349
| 53.73748
| 3,969,481
| 44.98457
|
A
|
2000-06-26
| 53.648067
| 54.58691
| 52.977467
| 53.73748
| 3,824,369
| 44.98457
|
A
|
2000-06-27
| 53.558655
| 54.944565
| 53.022175
| 53.961018
| 4,110,120
| 45.171696
|
A
|
2000-06-28
| 56.330471
| 57.358727
| 55.615166
| 56.866955
| 9,895,184
| 47.604294
|
A
|
2000-06-29
| 57.135193
| 57.179901
| 53.648067
| 54.273964
| 8,660,750
| 45.433643
|
A
|
2000-06-30
| 54.855148
| 56.866955
| 52.686874
| 52.753933
| 8,280,214
| 44.161224
|
A
|
2000-07-03
| 52.932762
| 53.066879
| 51.323318
| 52.709229
| 3,195,688
| 44.123787
|
A
|
2000-07-05
| 51.59156
| 51.993919
| 49.803291
| 50.250359
| 5,399,915
| 42.065426
|
A
|
2000-07-06
| 50.071529
| 50.38448
| 48.864449
| 49.445637
| 4,201,409
| 41.391785
|
A
|
2000-07-07
| 50.071529
| 50.38448
| 47.74678
| 48.28326
| 5,992,247
| 40.418736
|
A
|
2000-07-10
| 48.46209
| 50.250359
| 48.372677
| 48.998569
| 5,362,728
| 41.017536
|
A
|
2000-07-11
| 48.640915
| 49.043278
| 47.299713
| 48.149143
| 4,176,665
| 40.306473
|
A
|
2000-07-12
| 49.66917
| 50.518597
| 48.685623
| 49.356224
| 3,792,494
| 41.316933
|
A
|
2000-07-13
| 49.356224
| 51.859798
| 49.177395
| 50.786839
| 5,840,564
| 42.514519
|
A
|
2000-07-14
| 51.144493
| 55.972816
| 51.144493
| 55.12339
| 7,603,582
| 46.144722
|
A
|
2000-07-17
| 54.989269
| 57.895206
| 54.542202
| 55.972816
| 6,166,159
| 46.855778
|
A
|
2000-07-18
| 55.793991
| 55.793991
| 52.932762
| 54.810444
| 3,661,502
| 45.882751
|
A
|
2000-07-19
| 54.363377
| 54.408085
| 52.038628
| 52.977467
| 3,539,037
| 44.348351
|
A
|
2000-07-20
| 52.843349
| 54.58691
| 38.62661
| 38.62661
| 3,551,619
| 32.334995
|
A
|
2000-07-21
| 36.838341
| 36.838341
| 33.082977
| 34.379471
| 36,442,085
| 28.779629
|
A
|
2000-07-24
| 35.765381
| 35.899498
| 34.155937
| 35.407726
| 13,987,130
| 29.640408
|
A
|
2000-07-25
| 35.094776
| 35.407726
| 32.010014
| 32.010014
| 9,135,790
| 26.796122
|
A
|
2000-07-26
| 32.859444
| 33.351215
| 30.624105
| 30.758226
| 11,385,312
| 25.748234
|
A
|
2000-07-27
| 31.652361
| 32.144135
| 28.880545
| 29.148785
| 9,849,609
| 24.400951
|
A
|
2000-07-28
| 29.864092
| 29.953505
| 28.254648
| 29.506437
| 9,616,982
| 24.700338
|
A
|
2000-07-31
| 29.372318
| 30.177038
| 28.701717
| 29.148785
| 8,053,179
| 24.400951
|
A
|
2000-08-01
| 29.104076
| 29.461731
| 28.254648
| 28.969957
| 5,931,015
| 24.251247
|
A
|
2000-08-02
| 28.701717
| 29.461731
| 28.254648
| 28.701717
| 6,748,845
| 24.026695
|
A
|
2000-08-03
| 27.986408
| 29.327612
| 27.584049
| 29.327612
| 8,592,108
| 24.550636
|
A
|
2000-08-04
| 28.969957
| 29.640558
| 28.344063
| 28.657009
| 5,152,469
| 23.989267
|
A
|
2000-08-07
| 29.059372
| 29.506437
| 27.852289
| 28.433475
| 5,560,825
| 23.802145
|
A
|
2000-08-08
| 28.388769
| 28.388769
| 27.315807
| 27.762877
| 5,116,121
| 23.240776
|
A
|
2000-08-09
| 27.718168
| 28.52289
| 27.539343
| 28.120529
| 4,680,504
| 23.540173
|
A
|
2000-08-10
| 27.941702
| 28.478184
| 27.673462
| 27.896996
| 3,123,691
| 23.353046
|
A
|
2000-08-11
| 28.433475
| 29.193491
| 27.852289
| 29.059372
| 3,431,251
| 24.326094
|
A
|
2000-08-14
| 30.042917
| 31.160587
| 29.685265
| 31.115879
| 5,536,080
| 26.047621
|
A
|
2000-08-15
| 31.294706
| 31.652361
| 30.400572
| 30.400572
| 4,487,440
| 25.448835
|
A
|
2000-08-16
| 30.579399
| 31.115879
| 29.774677
| 31.115879
| 3,141,306
| 26.047621
|
A
|
2000-08-17
| 30.847639
| 33.798283
| 30.847639
| 33.261803
| 9,532,403
| 27.844017
|
A
|
2000-08-18
| 41.309013
| 41.577251
| 39.386623
| 40.325466
| 17,783,678
| 33.757133
|
A
|
2000-08-21
| 41.666668
| 43.276108
| 40.996067
| 43.276108
| 8,576,171
| 36.227165
|
A
|
2000-08-22
| 43.186695
| 43.276108
| 42.247852
| 43.276108
| 4,971,568
| 36.227165
|
A
|
2000-08-23
| 42.829041
| 43.320816
| 42.426682
| 43.276108
| 3,263,631
| 36.227165
|
A
|
2000-08-24
| 43.186695
| 43.410229
| 42.292561
| 42.739628
| 3,031,004
| 35.778076
|
A
|
2000-08-25
| 42.69492
| 42.963161
| 41.532547
| 41.845493
| 2,444,123
| 35.029572
|
A
|
2000-08-28
| 41.711372
| 42.113735
| 40.951359
| 41.934906
| 3,708,894
| 35.104408
|
A
|
2000-08-29
| 41.934906
| 45.779686
| 41.845493
| 45.064377
| 6,009,023
| 37.724136
|
A
|
2000-08-30
| 45.28791
| 45.734978
| 43.54435
| 43.902004
| 3,459,770
| 36.751118
|
A
|
2000-08-31
| 44.08083
| 44.438484
| 42.739628
| 43.633762
| 3,479,902
| 36.526569
|
A
|
2000-09-01
| 43.410229
| 44.840843
| 43.00787
| 44.259659
| 3,138,230
| 37.050507
|
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.