symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-16 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
⌀ |
|---|---|---|---|---|---|---|---|
ZZZ
|
2024-09-11
| 24.0415
| 24.0415
| 24.0415
| 24.0415
| 24
| 22.999645
|
ZZZ
|
2024-09-12
| 24.2323
| 24.2323
| 24.2323
| 24.2323
| 23
| 23.182177
|
ZZZ
|
2024-09-13
| 24.4762
| 24.4762
| 24.4762
| 24.4762
| 14
| 23.415506
|
ZZZ
|
2024-09-16
| 24.3172
| 24.3172
| 24.3172
| 24.3172
| 121
| 23.263395
|
ZZZ
|
2024-09-17
| 24.4
| 24.450001
| 24.4
| 24.450001
| 288
| 23.390444
|
ZZZ
|
2024-09-18
| 24.389999
| 24.389999
| 24.389999
| 24.389999
| 16
| 23.333042
|
ZZZ
|
2024-09-19
| 25.059999
| 25.100201
| 25.059999
| 25.100201
| 1,168
| 24.012466
|
ZZZ
|
2024-09-20
| 25.0207
| 25.0207
| 25.0207
| 25.0207
| 207
| 23.936411
|
ZZZ
|
2024-09-23
| 25.1014
| 25.1014
| 25.1014
| 25.1014
| 201
| 24.013613
|
ZZZ
|
2024-09-24
| 25.17
| 25.17
| 25.17
| 25.17
| 137
| 24.079241
|
ZZZ
|
2024-09-25
| 25.0825
| 25.0825
| 25.0825
| 25.0825
| 26
| 23.995535
|
ZZZ
|
2024-09-26
| 25.340099
| 25.340099
| 25.340099
| 25.340099
| 43
| 24.241968
|
ZZZ
|
2024-09-27
| 24.74
| 24.74
| 24.620001
| 24.620001
| 366
| 24.217648
|
ZZZ
|
2024-09-30
| 24.629999
| 24.629999
| 24.489901
| 24.5494
| 4,464
| 24.148199
|
ZZZ
|
2024-10-01
| 24.200399
| 24.200399
| 24.200399
| 24.200399
| 124
| 23.804901
|
ZZZ
|
2024-10-02
| 24.18
| 24.27
| 24.0688
| 24.0688
| 452
| 23.675453
|
ZZZ
|
2024-10-03
| 24.08
| 24.08
| 24.02
| 24.02
| 946
| 23.627451
|
ZZZ
|
2024-10-04
| 24.33
| 24.399799
| 24.33
| 24.399799
| 249
| 24.001041
|
ZZZ
|
2024-10-07
| 24.280001
| 24.280001
| 24.219999
| 24.219999
| 165
| 23.824181
|
ZZZ
|
2024-10-08
| 24.32
| 24.4
| 24.32
| 24.3804
| 336
| 23.98196
|
ZZZ
|
2024-10-09
| 24.379999
| 24.4025
| 24.379999
| 24.4025
| 215
| 24.003698
|
ZZZ
|
2024-10-10
| 24.290001
| 24.290001
| 24.252001
| 24.252001
| 2,126
| 23.855659
|
ZZZ
|
2024-10-11
| 24.648701
| 24.648701
| 24.648701
| 24.648701
| 18
| 24.245876
|
ZZZ
|
2024-10-14
| 25.026199
| 25.026199
| 25.026199
| 25.026199
| 184
| 24.617207
|
ZZZ
|
2024-10-15
| 25.049999
| 25.049999
| 24.9652
| 24.9652
| 162
| 24.557205
|
ZZZ
|
2024-10-16
| 25.114799
| 25.114799
| 25.114799
| 25.114799
| 4
| 24.704361
|
ZZZ
|
2024-10-17
| 24.969999
| 24.969999
| 24.969999
| 24.969999
| 24
| 24.561924
|
ZZZ
|
2024-10-18
| 25.252399
| 25.252399
| 25.252399
| 25.252399
| 124
| 24.83971
|
ZZZ
|
2024-10-21
| 25.127399
| 25.127399
| 25.127399
| 25.127399
| 142
| 24.716751
|
ZZZ
|
2024-10-22
| 25.1084
| 25.1084
| 25.1084
| 25.1084
| 82
| 24.698063
|
ZZZ
|
2024-10-23
| 24.8484
| 24.8484
| 24.8484
| 24.8484
| 55
| 24.442314
|
ZZZ
|
2024-10-24
| 25.036301
| 25.036301
| 25.036301
| 25.036301
| 59
| 24.627142
|
ZZZ
|
2024-10-25
| 25
| 25
| 25
| 25
| 81
| 24.591436
|
ZZZ
|
2024-10-28
| 25.09
| 25.110001
| 25.09
| 25.110001
| 259
| 24.699638
|
ZZZ
|
2024-10-29
| 25.51
| 25.525101
| 25.4986
| 25.525101
| 368
| 25.107954
|
ZZZ
|
2024-10-30
| 25.3909
| 25.3909
| 25.3909
| 25.3909
| 221
| 24.975946
|
ZZZ
|
2024-10-31
| 24.8897
| 24.8897
| 24.8897
| 24.8897
| 256
| 24.482939
|
ZZZ
|
2024-11-01
| 24.856899
| 24.856899
| 24.856899
| 24.856899
| 167
| 24.450672
|
ZZZ
|
2024-11-04
| 24.629101
| 24.629101
| 24.629101
| 24.629101
| 38
| 24.226597
|
ZZZ
|
2024-11-05
| 25.0338
| 25.0338
| 25.0338
| 25.0338
| 33
| 24.624683
|
ZZZ
|
2024-11-06
| 25.950001
| 26.620001
| 25.610001
| 26.620001
| 2,432
| 26.184959
|
ZZZ
|
2024-11-07
| 26.129999
| 26.34
| 26.129999
| 26.3004
| 619
| 25.870584
|
ZZZ
|
2024-11-08
| 26.33
| 26.4
| 26.3186
| 26.3909
| 1,190
| 25.959604
|
ZZZ
|
2024-11-11
| 26.940001
| 27.3146
| 26.940001
| 27.3146
| 1,349
| 26.86821
|
ZZZ
|
2024-11-12
| 27.3606
| 27.549999
| 27.3606
| 27.5058
| 1,335
| 27.056282
|
ZZZ
|
2024-11-13
| 27.860001
| 27.860001
| 27.513399
| 27.513399
| 734
| 27.063757
|
ZZZ
|
2024-11-14
| 28.23
| 28.23
| 27.194599
| 27.194599
| 1,471
| 26.750168
|
ZZZ
|
2024-11-15
| 27.120001
| 27.287701
| 27.1199
| 27.287701
| 2,709
| 26.841747
|
ZZZ
|
2024-11-18
| 27.459999
| 27.48
| 27.345699
| 27.357201
| 3,496
| 26.91011
|
ZZZ
|
2024-11-19
| 27.809999
| 27.809999
| 27.33
| 27.532
| 2,769
| 27.082056
|
ZZZ
|
2024-11-20
| 27.559999
| 27.719999
| 27.535
| 27.59
| 1,168
| 27.139109
|
ZZZ
|
2024-11-21
| 27.940001
| 28.219999
| 27.940001
| 28.143801
| 1,701
| 27.683857
|
ZZZ
|
2024-11-22
| 28.16
| 28.292
| 28.16
| 28.292
| 715
| 27.829634
|
ZZZ
|
2024-11-25
| 27.700001
| 28.1
| 27.700001
| 27.84
| 1,668
| 27.385023
|
ZZZ
|
2024-11-26
| 27.780001
| 27.84
| 27.59
| 27.59
| 472
| 27.139109
|
ZZZ
|
2024-11-27
| 27.48
| 28.146299
| 27.48
| 28.146299
| 1,237
| 27.686314
|
ZZZ
|
2024-11-29
| 28.323799
| 28.323799
| 28.323799
| 28.323799
| 55
| 27.860914
|
ZZZ
|
2024-12-02
| 27.59
| 28.33
| 27.59
| 28.129999
| 1,354
| 27.670282
|
ZZZ
|
2024-12-03
| 28.200001
| 28.309999
| 28.18
| 28.309999
| 1,090
| 27.84734
|
ZZZ
|
2024-12-04
| 28.6416
| 28.6416
| 28.6101
| 28.6101
| 847
| 28.142536
|
ZZZ
|
2024-12-05
| 28.799999
| 28.799999
| 28.552401
| 28.552401
| 2,486
| 28.085779
|
ZZZ
|
2024-12-06
| 28.709999
| 28.709999
| 28.709999
| 28.709999
| 326
| 28.240803
|
ZZZ
|
2024-12-09
| 28.35
| 28.440001
| 28.2267
| 28.2267
| 2,883
| 27.765402
|
ZZZ
|
2024-12-10
| 27.889999
| 28.1401
| 27.719999
| 27.719999
| 2,522
| 27.266983
|
ZZZ
|
2024-12-11
| 28.66
| 28.764099
| 28.66
| 28.764099
| 1,507
| 28.294018
|
ZZZ
|
2024-12-12
| 28.799999
| 28.799999
| 28.639999
| 28.639999
| 778
| 28.171947
|
ZZZ
|
2024-12-13
| 28.66
| 28.68
| 28.559999
| 28.559999
| 1,037
| 28.093254
|
ZZZ
|
2024-12-16
| 29.059999
| 29.200001
| 28.59
| 28.59
| 2,216
| 28.122765
|
ZZZ
|
2024-12-17
| 29.200001
| 29.24
| 29.079399
| 29.0847
| 3,372
| 28.609381
|
ZZZ
|
2024-12-18
| 29.33
| 29.33
| 28.0285
| 28.0285
| 7,627
| 27.57044
|
ZZZ
|
2024-12-19
| 28.83
| 28.83
| 27.629999
| 27.690001
| 4,664
| 27.237474
|
ZZZ
|
2024-12-20
| 27.92
| 27.950001
| 27.5
| 27.8002
| 3,176
| 27.345871
|
ZZZ
|
2024-12-23
| 28.27
| 28.27
| 27.549999
| 27.6644
| 13,911
| 27.212292
|
ZZZ
|
2024-12-24
| 28.280001
| 28.321899
| 28.26
| 28.321899
| 602
| 27.859047
|
ZZZ
|
2024-12-26
| 28.559999
| 28.559999
| 28.030001
| 28.0881
| 2,676
| 27.629066
|
ZZZ
|
2024-12-27
| 28.159901
| 28.27
| 28.159901
| 28.27
| 650
| 27.807995
|
ZZZ
|
2024-12-30
| 27.52
| 27.52
| 26.8699
| 27.1029
| 2,081
| 27.066172
|
ZZZ
|
2024-12-31
| 27.24
| 27.24
| 26.91
| 26.91
| 8,651
| 26.873533
|
ZZZ
|
2025-01-02
| 27.33
| 27.4
| 27.07
| 27.1775
| 3,437
| 27.140671
|
ZZZ
|
2025-01-03
| 27.809999
| 27.809999
| 27.319901
| 27.512699
| 4,212
| 27.475414
|
ZZZ
|
2025-01-06
| 27.799999
| 28.1
| 27.799999
| 27.9093
| 2,354
| 27.871479
|
ZZZ
|
2025-01-07
| 27.950001
| 27.950001
| 27.15
| 27.15
| 4,748
| 27.113209
|
ZZZ
|
2025-01-08
| 28.65
| 28.65
| 27.027
| 27.033501
| 2,209
| 26.996866
|
ZZZ
|
2025-01-10
| 27.67
| 27.67
| 26.8487
| 26.9662
| 1,984
| 26.929657
|
ZZZ
|
2025-01-13
| 26.84
| 26.84
| 26.370001
| 26.732201
| 2,055
| 26.695974
|
ZZZ
|
2025-01-14
| 26.540001
| 27.040001
| 26.540001
| 26.860001
| 1,654
| 26.823603
|
ZZZ
|
2025-01-15
| 27.5126
| 27.58
| 27.48
| 27.48
| 1,647
| 27.44276
|
ZZZ
|
2025-01-16
| 28.129999
| 28.129999
| 27.440001
| 27.609699
| 3,646
| 27.572285
|
ZZZ
|
2025-01-17
| 28.09
| 28.24
| 27.999901
| 28.140699
| 8,086
| 28.102564
|
ZZZ
|
2025-01-21
| 28.309999
| 28.530001
| 28.049999
| 28.530001
| 11,980
| 28.491339
|
ZZZ
|
2025-01-22
| 28.530001
| 28.530001
| 28.35
| 28.389999
| 11,084
| 28.351526
|
ZZZ
|
2025-01-23
| 28.719999
| 28.82
| 28.299999
| 28.4317
| 5,790
| 28.393171
|
ZZZ
|
2025-01-24
| 28.85
| 28.85
| 28.48
| 28.526899
| 13,066
| 28.488241
|
ZZZ
|
2025-01-27
| 28.219999
| 28.219999
| 27.639999
| 27.9151
| 9,641
| 27.877272
|
ZZZ
|
2025-01-28
| 28.92
| 28.92
| 28.07
| 28.092199
| 9,693
| 28.054131
|
ZZZ
|
2025-01-29
| 28.68
| 28.68
| 28.1059
| 28.2472
| 3,440
| 28.208921
|
ZZZ
|
2025-01-30
| 28.879999
| 28.898001
| 28.309999
| 28.378901
| 3,232
| 28.340443
|
ZZZ
|
2025-01-31
| 28.42
| 28.58
| 28.0147
| 28.0147
| 2,070
| 27.976736
|
ZZZ
|
2025-02-03
| 27.5
| 27.92
| 27.280001
| 27.8545
| 7,638
| 27.816753
|
ZZZ
|
2025-02-04
| 28.24
| 28.26
| 27.780001
| 27.825001
| 3,238
| 27.787294
|
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.