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
|
2000-09-05
| 44.125538
| 44.706722
| 43.812588
| 44.214951
| 2,044,994
| 37.013088
|
A
|
2000-09-06
| 44.125538
| 44.61731
| 42.784336
| 42.918453
| 2,235,402
| 35.927761
|
A
|
2000-09-07
| 42.918453
| 44.438484
| 42.381973
| 44.259659
| 2,123,003
| 37.050507
|
A
|
2000-09-08
| 43.320816
| 43.678471
| 42.292561
| 42.381973
| 2,015,776
| 35.478661
|
A
|
2000-09-11
| 42.203148
| 42.203148
| 40.057224
| 40.593704
| 2,978,858
| 33.981678
|
A
|
2000-09-12
| 39.923103
| 41.398426
| 39.341915
| 39.341915
| 2,830,251
| 32.933777
|
A
|
2000-09-13
| 40.593704
| 40.593704
| 38.313663
| 39.341915
| 3,523,240
| 32.933777
|
A
|
2000-09-14
| 39.788982
| 40.951359
| 39.744278
| 39.878399
| 3,569,094
| 33.382877
|
A
|
2000-09-15
| 39.833691
| 42.069027
| 39.788982
| 40.772533
| 3,772,783
| 34.131374
|
A
|
2000-09-18
| 40.861946
| 41.264305
| 37.55365
| 38.62661
| 4,730,692
| 32.334995
|
A
|
2000-09-19
| 38.313663
| 38.62661
| 37.195995
| 38.537197
| 3,198,065
| 32.260124
|
A
|
2000-09-20
| 38.313663
| 38.537197
| 37.017166
| 37.55365
| 1,968,104
| 31.436796
|
A
|
2000-09-21
| 37.643063
| 37.643063
| 33.619457
| 34.334763
| 2,929,789
| 28.742216
|
A
|
2000-09-22
| 34.379471
| 35.765381
| 34.24535
| 35.765381
| 3,445,231
| 29.939804
|
A
|
2000-09-25
| 35.944206
| 37.151287
| 34.468884
| 34.558296
| 2,388,483
| 28.929333
|
A
|
2000-09-26
| 34.692417
| 35.273605
| 32.278255
| 32.32296
| 3,050,156
| 27.0581
|
A
|
2000-09-27
| 33.038269
| 33.440628
| 31.741774
| 32.904148
| 3,916,777
| 27.544621
|
A
|
2000-09-28
| 32.948856
| 34.647713
| 32.948856
| 34.301235
| 4,224,616
| 28.714149
|
A
|
2000-09-29
| 34.558296
| 35.586552
| 34.200645
| 35.005363
| 3,677,439
| 29.303587
|
A
|
2000-10-02
| 35.139484
| 36.748928
| 35.139484
| 36.16774
| 3,008,216
| 30.276636
|
A
|
2000-10-03
| 36.480686
| 39.69957
| 35.988914
| 38.000713
| 5,556,071
| 31.811037
|
A
|
2000-10-04
| 37.821888
| 41.934906
| 37.55365
| 41.398426
| 5,531,187
| 34.655323
|
A
|
2000-10-05
| 41.443134
| 41.443134
| 39.073677
| 39.431332
| 3,998,839
| 33.00864
|
A
|
2000-10-06
| 39.923103
| 40.01252
| 36.614807
| 37.330112
| 2,791,806
| 31.249659
|
A
|
2000-10-09
| 37.285408
| 37.285408
| 35.854794
| 36.257153
| 2,161,588
| 30.351477
|
A
|
2000-10-10
| 36.927753
| 37.866596
| 34.603004
| 35.452431
| 3,090,419
| 29.67783
|
A
|
2000-10-11
| 34.334763
| 34.558296
| 32.054722
| 32.770027
| 5,527,832
| 27.432346
|
A
|
2000-10-12
| 33.485336
| 33.70887
| 30.98176
| 32.010014
| 4,176,665
| 26.796122
|
A
|
2000-10-13
| 31.115879
| 32.233547
| 30.624105
| 31.741774
| 5,075,439
| 26.571577
|
A
|
2000-10-16
| 32.099426
| 34.826538
| 31.875895
| 33.217094
| 4,157,233
| 27.806601
|
A
|
2000-10-17
| 33.306507
| 33.351215
| 30.489986
| 30.98176
| 2,883,235
| 25.935358
|
A
|
2000-10-18
| 29.014664
| 30.355865
| 28.075823
| 29.238197
| 5,637,854
| 24.475788
|
A
|
2000-10-19
| 30.400572
| 32.144135
| 30.266453
| 31.294706
| 4,599,839
| 26.197332
|
A
|
2000-10-20
| 31.294706
| 34.111229
| 31.25
| 33.306507
| 4,653,662
| 27.881454
|
A
|
2000-10-23
| 33.306507
| 37.106583
| 32.546494
| 36.525394
| 5,035,177
| 30.576027
|
A
|
2000-10-24
| 36.525394
| 36.659515
| 33.977112
| 34.379471
| 3,616,067
| 28.779629
|
A
|
2000-10-25
| 32.099426
| 32.412376
| 30.221745
| 30.489986
| 5,268,503
| 25.523685
|
A
|
2000-10-26
| 30.489986
| 31.875895
| 30.042917
| 31.473534
| 6,379,074
| 26.347021
|
A
|
2000-10-27
| 32.814735
| 33.798283
| 32.144135
| 32.725323
| 4,527,143
| 27.394918
|
A
|
2000-10-30
| 32.054722
| 32.904148
| 31.294706
| 32.546494
| 2,719,529
| 27.245222
|
A
|
2000-10-31
| 32.635906
| 34.066525
| 32.635906
| 33.127682
| 3,913,002
| 27.731735
|
A
|
2000-11-01
| 32.904148
| 33.842991
| 32.591202
| 33.485336
| 3,398,119
| 28.031141
|
A
|
2000-11-02
| 33.70887
| 34.826538
| 33.530045
| 34.424175
| 3,432,789
| 28.817064
|
A
|
2000-11-03
| 34.066525
| 34.111229
| 32.770027
| 33.485336
| 2,376,740
| 28.031141
|
A
|
2000-11-06
| 33.574749
| 33.574749
| 32.814735
| 33.17239
| 2,365,835
| 27.769169
|
A
|
2000-11-07
| 32.635906
| 33.127682
| 32.591202
| 32.859444
| 2,191,505
| 27.507198
|
A
|
2000-11-08
| 32.859444
| 33.798283
| 31.428827
| 31.741774
| 2,386,386
| 26.571577
|
A
|
2000-11-09
| 31.920601
| 31.920601
| 29.729971
| 31.160587
| 3,967,384
| 26.085058
|
A
|
2000-11-10
| 30.042917
| 30.579399
| 28.120529
| 28.209944
| 4,960,104
| 23.615032
|
A
|
2000-11-13
| 28.031116
| 29.148785
| 27.226395
| 28.120529
| 5,977,289
| 23.540173
|
A
|
2000-11-14
| 28.880545
| 30.802933
| 28.79113
| 30.489986
| 3,953,125
| 25.523685
|
A
|
2000-11-15
| 30.579399
| 31.562946
| 30.221745
| 31.026466
| 2,409,872
| 25.972784
|
A
|
2000-11-16
| 30.713518
| 31.25
| 29.506437
| 29.774677
| 2,773,912
| 24.924879
|
A
|
2000-11-17
| 31.473534
| 33.977112
| 31.339413
| 33.887695
| 7,868,084
| 28.367964
|
A
|
2000-11-20
| 33.530045
| 33.574749
| 31.339413
| 31.920601
| 4,141,016
| 26.721277
|
A
|
2000-11-21
| 34.78183
| 36.123032
| 33.127682
| 34.78183
| 10,100,690
| 29.116461
|
A
|
2000-11-22
| 34.78183
| 35.050072
| 32.546494
| 34.334763
| 3,668,492
| 28.742216
|
A
|
2000-11-24
| 34.960659
| 36.838341
| 34.826538
| 36.435982
| 1,746,521
| 30.501183
|
A
|
2000-11-27
| 36.435982
| 37.151287
| 35.765381
| 36.123032
| 2,995,495
| 30.239216
|
A
|
2000-11-28
| 36.123032
| 37.732475
| 36.078327
| 36.257153
| 3,540,155
| 30.351477
|
A
|
2000-11-29
| 36.927753
| 38.62661
| 36.525394
| 38.537197
| 4,385,107
| 32.260124
|
A
|
2000-11-30
| 37.911301
| 38.045422
| 36.212444
| 37.330112
| 4,962,620
| 31.249659
|
A
|
2000-12-01
| 37.866596
| 39.118382
| 37.732475
| 37.911301
| 3,628,649
| 31.736187
|
A
|
2000-12-04
| 37.2407
| 37.956009
| 36.123032
| 36.480686
| 2,895,118
| 30.538595
|
A
|
2000-12-05
| 37.732475
| 39.833691
| 37.598354
| 39.386623
| 5,472,331
| 32.971207
|
A
|
2000-12-06
| 39.520744
| 40.727825
| 37.195995
| 37.195995
| 4,366,933
| 31.137405
|
A
|
2000-12-07
| 37.55365
| 39.252502
| 36.748928
| 38.62661
| 3,059,942
| 32.334995
|
A
|
2000-12-08
| 40.325466
| 42.829041
| 40.146637
| 42.516094
| 4,409,991
| 35.590958
|
A
|
2000-12-11
| 41.934906
| 42.426682
| 40.772533
| 41.309013
| 3,181,289
| 34.580471
|
A
|
2000-12-12
| 41.756081
| 41.979614
| 40.772533
| 40.951359
| 2,134,187
| 34.281071
|
A
|
2000-12-13
| 42.292561
| 42.47139
| 41.353722
| 41.62196
| 4,095,581
| 34.842468
|
A
|
2000-12-14
| 41.666668
| 42.650215
| 41.532547
| 42.381973
| 4,246,844
| 35.478661
|
A
|
2000-12-15
| 42.381973
| 42.69492
| 38.984264
| 40.683121
| 6,050,963
| 34.056522
|
A
|
2000-12-18
| 40.683121
| 41.666668
| 40.280758
| 40.772533
| 3,403,431
| 34.131374
|
A
|
2000-12-19
| 40.772533
| 42.829041
| 40.638412
| 40.817238
| 3,278,590
| 34.168797
|
A
|
2000-12-20
| 39.073677
| 39.118382
| 36.16774
| 37.55365
| 4,698,678
| 31.436796
|
A
|
2000-12-21
| 37.55365
| 38.514843
| 35.675964
| 36.748928
| 4,023,724
| 30.763145
|
A
|
2000-12-22
| 36.570099
| 39.878399
| 36.525394
| 39.118382
| 2,558,759
| 32.746666
|
A
|
2000-12-26
| 39.16309
| 39.476036
| 37.911301
| 38.268955
| 1,579,041
| 32.035583
|
A
|
2000-12-27
| 38.313663
| 40.057224
| 38.313663
| 40.01252
| 3,748,457
| 33.495163
|
A
|
2000-12-28
| 39.788982
| 40.325466
| 38.894852
| 39.565453
| 1,763,297
| 33.120907
|
A
|
2000-12-29
| 39.610157
| 40.370171
| 38.358368
| 39.16309
| 2,069,320
| 32.784092
|
A
|
2001-01-02
| 38.537197
| 38.537197
| 35.094776
| 36.391273
| 2,261,684
| 30.463745
|
A
|
2001-01-03
| 35.139484
| 40.414879
| 34.021816
| 40.146637
| 4,502,678
| 33.607426
|
A
|
2001-01-04
| 40.683121
| 42.69492
| 39.565453
| 41.666668
| 4,398,388
| 34.879883
|
A
|
2001-01-05
| 40.951359
| 41.666668
| 38.268955
| 39.386623
| 3,277,052
| 32.971207
|
A
|
2001-01-08
| 38.805435
| 39.878399
| 37.419529
| 38.09013
| 2,273,288
| 31.885893
|
A
|
2001-01-09
| 38.268955
| 39.297211
| 37.061874
| 37.911301
| 2,474,180
| 31.736187
|
A
|
2001-01-10
| 37.55365
| 39.744278
| 37.464233
| 39.565453
| 2,405,958
| 33.120907
|
A
|
2001-01-11
| 39.967812
| 41.264305
| 38.403076
| 41.174892
| 3,517,088
| 34.468204
|
A
|
2001-01-12
| 41.174892
| 41.487839
| 39.833691
| 40.146637
| 2,549,253
| 33.607426
|
A
|
2001-01-16
| 40.236053
| 41.666668
| 39.565453
| 41.62196
| 2,600,979
| 34.842468
|
A
|
2001-01-17
| 42.15844
| 45.198498
| 42.15844
| 44.304363
| 8,383,107
| 37.087933
|
A
|
2001-01-18
| 44.304363
| 48.640915
| 43.186695
| 48.327969
| 6,978,536
| 40.456158
|
A
|
2001-01-19
| 48.28326
| 48.28326
| 46.182045
| 46.897354
| 6,185,171
| 39.258564
|
A
|
2001-01-22
| 46.942059
| 46.942059
| 43.902004
| 44.885551
| 2,822,422
| 37.574471
|
A
|
2001-01-23
| 44.840843
| 45.779686
| 43.991417
| 44.885551
| 3,067,911
| 37.574471
|
A
|
2001-01-24
| 45.064377
| 45.332619
| 41.487839
| 41.487839
| 5,283,881
| 34.730167
|
A
|
2001-01-25
| 40.549
| 41.040771
| 38.62661
| 39.520744
| 4,284,311
| 33.083488
|
A
|
2001-01-26
| 38.850143
| 39.833691
| 37.687767
| 39.073677
| 3,729,864
| 32.709244
|
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.