symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-12-10 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
|
2025-04-16
| 24.190001
| 24.290001
| 23.959999
| 24.0441
| 1,027
| 24.011517
|
ZZZ
|
2025-04-17
| 24.1
| 24.26
| 24.0993
| 24.0993
| 437
| 24.066643
|
ZZZ
|
2025-04-21
| 24.01
| 24.01
| 23.894699
| 23.894699
| 848
| 23.862318
|
ZZZ
|
2025-04-22
| 23.67
| 24.65
| 23.67
| 24.549999
| 1,210
| 24.516731
|
ZZZ
|
2025-04-23
| 25.360001
| 25.360001
| 25.1359
| 25.1359
| 470
| 25.101839
|
ZZZ
|
2025-04-24
| 25.4
| 25.4807
| 25.4
| 25.4807
| 461
| 25.446171
|
ZZZ
|
2025-04-25
| 25.620001
| 25.7388
| 25.620001
| 25.7388
| 7,676
| 25.70392
|
ZZZ
|
2025-04-28
| 25.67
| 25.733999
| 25.48
| 25.733999
| 2,529
| 25.699125
|
ZZZ
|
2025-04-29
| 25.77
| 25.860001
| 25.690001
| 25.8556
| 5,912
| 25.820562
|
ZZZ
|
2025-04-30
| 25.5732
| 25.66
| 25.559999
| 25.66
| 697
| 25.625227
|
ZZZ
|
2025-05-01
| 26.32
| 26.32
| 26.083
| 26.083
| 1,139
| 26.047655
|
ZZZ
|
2025-05-02
| 26.4408
| 26.48
| 26.4408
| 26.48
| 351
| 26.444115
|
ZZZ
|
2025-05-05
| 26.17
| 26.17
| 26.17
| 26.17
| 324
| 26.134535
|
ZZZ
|
2025-05-06
| 26
| 26
| 25.996599
| 25.996599
| 534
| 25.96137
|
ZZZ
|
2025-05-07
| 26.040001
| 26.040001
| 26.040001
| 26.040001
| 453
| 26.004713
|
ZZZ
|
2025-05-08
| 26.455
| 26.700001
| 26.455
| 26.700001
| 265
| 26.663818
|
ZZZ
|
2025-05-09
| 27.35
| 27.35
| 26.610001
| 26.610001
| 1,037
| 26.57394
|
ZZZ
|
2025-05-12
| 27.207199
| 27.207199
| 26.709999
| 26.709999
| 727
| 26.673803
|
ZZZ
|
2025-05-13
| 27.370001
| 27.576799
| 27.370001
| 27.576799
| 1,804
| 27.539429
|
ZZZ
|
2025-05-14
| 27.440001
| 27.48
| 27.389999
| 27.389999
| 399
| 27.352882
|
ZZZ
|
2025-05-15
| 27.41
| 27.68
| 27.35
| 27.68
| 2,750
| 27.64249
|
ZZZ
|
2025-05-16
| 28.24
| 28.24
| 27.718399
| 27.879999
| 725
| 27.842218
|
ZZZ
|
2025-05-19
| 27.799601
| 27.82
| 27.780001
| 27.780001
| 1,508
| 27.742355
|
ZZZ
|
2025-05-20
| 27.819599
| 27.819599
| 27.809999
| 27.809999
| 1,015
| 27.772312
|
ZZZ
|
2025-05-21
| 28.031601
| 28.110001
| 27.57
| 27.6
| 2,053
| 27.562599
|
ZZZ
|
2025-05-22
| 27.870001
| 28.030001
| 27.863501
| 27.863501
| 611
| 27.825741
|
ZZZ
|
2025-05-23
| 27.549999
| 27.549999
| 27.450001
| 27.450001
| 206
| 27.412802
|
ZZZ
|
2025-05-27
| 28.09
| 28.09
| 28.0497
| 28.0497
| 1,138
| 28.011688
|
ZZZ
|
2025-05-28
| 27.85
| 27.85
| 27.620001
| 27.620001
| 685
| 27.582573
|
ZZZ
|
2025-05-29
| 27.620001
| 27.620001
| 27.620001
| 27.620001
| 349
| 27.582573
|
ZZZ
|
2025-05-30
| 27.52
| 27.52
| 27.52
| 27.52
| 141
| 27.482706
|
ZZZ
|
2025-06-02
| 27.610001
| 27.610001
| 27.610001
| 27.610001
| 351
| 27.572586
|
ZZZ
|
2025-06-03
| 27.82
| 27.964701
| 27.780001
| 27.964701
| 754
| 27.926805
|
ZZZ
|
2025-06-04
| 27.93
| 27.9597
| 27.8829
| 27.8829
| 1,028
| 27.845116
|
ZZZ
|
2025-06-05
| 27.544399
| 27.544399
| 27.544399
| 27.544399
| 111
| 27.507072
|
ZZZ
|
2025-06-06
| 27.799999
| 28
| 27.799999
| 27.942301
| 929
| 27.904434
|
ZZZ
|
2025-06-09
| 28.16
| 28.2533
| 28.16
| 28.2533
| 589
| 28.215012
|
ZZZ
|
2025-06-10
| 28.32
| 28.32
| 28.32
| 28.32
| 328
| 28.281622
|
ZZZ
|
2025-06-11
| 28.299601
| 28.299601
| 28.299601
| 28.299601
| 224
| 28.26125
|
ZZZ
|
2025-06-12
| 28.219999
| 28.25
| 28.219999
| 28.2383
| 755
| 28.200033
|
ZZZ
|
2025-06-13
| 28.049999
| 28.049999
| 27.8799
| 27.8799
| 1,238
| 27.842119
|
ZZZ
|
2025-06-16
| 28.2705
| 28.2705
| 28.23
| 28.23
| 201
| 28.191744
|
ZZZ
|
2025-06-17
| 28.059999
| 28.060101
| 27.8899
| 27.8899
| 323
| 27.852106
|
ZZZ
|
2025-06-18
| 27.51
| 27.709999
| 27.51
| 27.709999
| 330
| 27.672447
|
ZZZ
|
2025-06-20
| 27.887199
| 27.887199
| 27.887199
| 27.887199
| 49
| 27.849407
|
ZZZ
|
2025-06-23
| 27.65
| 27.809999
| 27.5
| 27.809999
| 2,287
| 27.772312
|
ZZZ
|
2025-06-24
| 27.872
| 28.339899
| 27.872
| 28.200001
| 6,204
| 28.161787
|
ZZZ
|
2025-06-25
| 28.35
| 28.35
| 28.35
| 28.35
| 46
| 28.311583
|
ZZZ
|
2025-06-26
| 26.389999
| 28.389999
| 26.379999
| 28.389999
| 5,432
| 28.351526
|
ZZZ
|
2025-06-27
| 28.68
| 28.700001
| 28.200001
| 28.4
| 997
| 28.38409
|
ZZZ
|
2025-06-30
| 29.360001
| 29.360001
| 28.635
| 28.635
| 5,951
| 28.618959
|
ZZZ
|
2025-07-01
| 28.695
| 29.24
| 28.58
| 28.646799
| 4,810
| 28.630753
|
ZZZ
|
2025-07-02
| 28.860001
| 29.022499
| 28.860001
| 29.022499
| 1,189
| 29.006241
|
ZZZ
|
2025-07-03
| 29.190001
| 29.190001
| 29.1838
| 29.1838
| 364
| 29.167452
|
ZZZ
|
2025-07-07
| 28.450001
| 28.799999
| 28.450001
| 28.799999
| 405
| 28.783867
|
ZZZ
|
2025-07-08
| 28.41
| 28.950001
| 28.41
| 28.84
| 888
| 28.823845
|
ZZZ
|
2025-07-09
| 28.540001
| 29.2596
| 28.540001
| 29.2596
| 999
| 29.24321
|
ZZZ
|
2025-07-10
| 29.32
| 29.32
| 29.32
| 29.32
| 517
| 29.303576
|
ZZZ
|
2025-07-11
| 29.5
| 29.540001
| 29.5
| 29.540001
| 498
| 29.523453
|
ZZZ
|
2025-07-14
| 30.41
| 30.41
| 29.775499
| 29.775499
| 902
| 29.75882
|
ZZZ
|
2025-07-15
| 29.52
| 29.535
| 29.4956
| 29.4956
| 1,339
| 29.479078
|
ZZZ
|
2025-07-16
| 29.59
| 29.726
| 29.589899
| 29.726
| 1,090
| 29.709349
|
ZZZ
|
2025-07-17
| 30
| 30
| 29.748501
| 29.830099
| 515
| 29.813389
|
ZZZ
|
2025-07-18
| 29.708
| 29.708
| 29.6999
| 29.6999
| 469
| 29.683264
|
ZZZ
|
2025-07-21
| 29.91
| 29.91
| 29.6968
| 29.6968
| 5,237
| 29.680164
|
ZZZ
|
2025-07-22
| 29.84
| 29.8923
| 29.809999
| 29.8923
| 1,492
| 29.875555
|
ZZZ
|
2025-07-23
| 29.870001
| 29.980301
| 29.860001
| 29.980301
| 1,367
| 29.963507
|
ZZZ
|
2025-07-24
| 30
| 30.120001
| 30
| 30.061899
| 1,017
| 30.045059
|
ZZZ
|
2025-07-25
| 29.989
| 29.995001
| 29.975
| 29.995001
| 496
| 29.978199
|
ZZZ
|
2025-07-28
| 30.07
| 30.09
| 30.030001
| 30.055099
| 1,929
| 30.038263
|
ZZZ
|
2025-07-29
| 30.08
| 30.08
| 29.959999
| 29.959999
| 459
| 29.943216
|
ZZZ
|
2025-07-30
| 29.780001
| 30.07
| 29.780001
| 29.8909
| 4,649
| 29.874155
|
ZZZ
|
2025-07-31
| 29.804899
| 29.804899
| 29.804899
| 29.804899
| 49
| 29.788204
|
ZZZ
|
2025-08-01
| 29.389999
| 29.389999
| 29.209999
| 29.233801
| 1,105
| 29.217424
|
ZZZ
|
2025-08-04
| 29.57
| 29.650101
| 29.559799
| 29.650101
| 3,919
| 29.633492
|
ZZZ
|
2025-08-05
| 29.629999
| 29.67
| 29.4618
| 29.4618
| 5,471
| 29.445295
|
ZZZ
|
2025-08-06
| 29.5502
| 29.711201
| 29.5502
| 29.711201
| 286
| 29.694557
|
ZZZ
|
2025-08-07
| 29.83
| 29.83
| 29.8286
| 29.8286
| 1,022
| 29.811892
|
ZZZ
|
2025-08-08
| 29.9464
| 29.9464
| 29.9464
| 29.9464
| 47
| 29.929625
|
ZZZ
|
2025-08-11
| 30.209999
| 30.23
| 30.02
| 30.034
| 1,643
| 30.017176
|
ZZZ
|
2025-08-12
| 30.280001
| 30.3328
| 30.280001
| 30.3328
| 176
| 30.315809
|
ZZZ
|
2025-08-13
| 30.6108
| 30.6108
| 30.6108
| 30.6108
| 81
| 30.593653
|
ZZZ
|
2025-08-14
| 30.276501
| 30.3377
| 30.276501
| 30.3377
| 619
| 30.320705
|
ZZZ
|
2025-08-15
| 30.629999
| 30.629999
| 30.201599
| 30.201599
| 1,151
| 30.184681
|
ZZZ
|
2025-08-18
| 30.07
| 30.1607
| 30.07
| 30.1607
| 1,252
| 30.143805
|
ZZZ
|
2025-08-19
| 30
| 30
| 29.826099
| 29.826099
| 590
| 29.809391
|
ZZZ
|
2025-08-20
| 29.8517
| 29.8517
| 29.8517
| 29.8517
| 165
| 29.834978
|
ZZZ
|
2025-08-21
| 29.610001
| 29.622499
| 29.610001
| 29.622499
| 474
| 29.605906
|
ZZZ
|
2025-08-22
| 29.714001
| 30.2339
| 29.714001
| 30.2339
| 1,229
| 30.216965
|
ZZZ
|
2025-08-25
| 30.09
| 30.09
| 29.809
| 29.809
| 814
| 29.792301
|
ZZZ
|
2025-08-26
| 29.75
| 29.9102
| 29.75
| 29.9102
| 257
| 29.893446
|
ZZZ
|
2025-08-27
| 30.0329
| 30.0329
| 30.0329
| 30.0329
| 239
| 30.016077
|
ZZZ
|
2025-08-28
| 30.115299
| 30.115299
| 30.115299
| 30.115299
| 53
| 30.098431
|
ZZZ
|
2025-08-29
| 30.16
| 30.16
| 29.700001
| 29.7041
| 427
| 29.68746
|
ZZZ
|
2025-09-02
| 29.68
| 29.710501
| 29.625
| 29.710501
| 610
| 29.693857
|
ZZZ
|
2025-09-03
| 30.389999
| 30.389999
| 29.815001
| 29.9084
| 1,170
| 29.891645
|
ZZZ
|
2025-09-04
| 29.82
| 29.93
| 29.82
| 29.9216
| 4,299
| 29.904839
|
ZZZ
|
2025-09-05
| 29.83
| 29.9645
| 29.83
| 29.9645
| 408
| 29.947716
|
ZZZ
|
2025-09-08
| 29.959999
| 30.054501
| 29.959999
| 30.054501
| 452
| 30.037664
|
ZZZ
|
2025-09-09
| 30.75
| 30.75
| 30.045
| 30.0816
| 933
| 30.064749
|
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.