symbol stringclasses 503
values | date stringdate 2015-01-02 00:00:00 2024-12-31 00:00:00 | open float64 0.7 9.91k | high float64 0.71 9.96k | low float64 0.65 9.79k | close float64 0.7 9.92k | volume int64 0 9.23B | adj_open float64 0.46 9.91k | adj_high float64 0.47 9.96k | adj_low float64 0.45 9.79k | adj_close float64 0.46 9.92k | adj_volume int64 0 369B | div_cash float64 0 104 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
AAPL | 2015-05-28 | 131.86 | 131.95 | 131.1 | 131.78 | 30,733,309 | 29.567923 | 29.588104 | 29.397502 | 29.549984 | 122,933,236 | 0 |
AAPL | 2015-05-29 | 131.23 | 131.45 | 129.9 | 130.28 | 50,884,452 | 29.426653 | 29.475985 | 29.128418 | 29.213628 | 203,537,808 | 0 |
AAPL | 2015-06-01 | 131.2 | 131.39 | 130.05 | 130.535 | 32,112,797 | 29.419926 | 29.462531 | 29.162053 | 29.270808 | 128,451,188 | 0 |
AAPL | 2015-06-02 | 129.86 | 130.655 | 129.32 | 129.96 | 33,667,627 | 29.119448 | 29.297717 | 28.99836 | 29.141872 | 134,670,508 | 0 |
AAPL | 2015-06-03 | 130.66 | 130.94 | 129.9 | 130.12 | 30,983,542 | 29.298838 | 29.361624 | 29.128418 | 29.17775 | 123,934,168 | 0 |
AAPL | 2015-06-04 | 129.58 | 130.58 | 128.91 | 129.36 | 38,450,118 | 29.056662 | 29.280899 | 28.906423 | 29.007329 | 153,800,472 | 0 |
AAPL | 2015-06-05 | 129.5 | 129.69 | 128.36 | 128.65 | 35,626,800 | 29.038723 | 29.081328 | 28.783092 | 28.848121 | 142,507,200 | 0 |
AAPL | 2015-06-08 | 128.9 | 129.21 | 126.83 | 127.8 | 52,674,786 | 28.90418 | 28.973694 | 28.440009 | 28.657519 | 210,699,144 | 0 |
AAPL | 2015-06-09 | 126.7 | 128.08 | 125.62 | 127.42 | 56,075,420 | 28.410858 | 28.720306 | 28.168682 | 28.572309 | 224,301,680 | 0 |
AAPL | 2015-06-10 | 127.92 | 129.34 | 127.85 | 128.88 | 39,087,250 | 28.684428 | 29.002845 | 28.668731 | 28.899696 | 156,349,000 | 0 |
AAPL | 2015-06-11 | 129.18 | 130.18 | 128.475 | 128.59 | 35,390,887 | 28.966967 | 29.191204 | 28.80888 | 28.834667 | 141,563,548 | 0 |
AAPL | 2015-06-12 | 128.185 | 128.33 | 127.11 | 127.17 | 36,886,246 | 28.743851 | 28.776365 | 28.502796 | 28.51625 | 147,544,984 | 0 |
AAPL | 2015-06-15 | 126.1 | 127.24 | 125.71 | 126.92 | 43,988,946 | 28.276316 | 28.531947 | 28.188864 | 28.460191 | 175,955,784 | 0 |
AAPL | 2015-06-16 | 127.03 | 127.85 | 126.37 | 127.6 | 31,494,131 | 28.484857 | 28.668731 | 28.33686 | 28.612672 | 125,976,524 | 0 |
AAPL | 2015-06-17 | 127.72 | 127.88 | 126.74 | 127.3 | 32,918,071 | 28.63958 | 28.675458 | 28.419828 | 28.545401 | 131,672,284 | 0 |
AAPL | 2015-06-18 | 127.23 | 128.31 | 127.22 | 127.88 | 35,407,220 | 28.529704 | 28.77188 | 28.527462 | 28.675458 | 141,628,880 | 0 |
AAPL | 2015-06-19 | 127.71 | 127.82 | 126.4 | 126.6 | 54,716,887 | 28.637338 | 28.662004 | 28.343587 | 28.388435 | 218,867,548 | 0 |
AAPL | 2015-06-22 | 127.49 | 128.06 | 127.08 | 127.61 | 34,039,345 | 28.588006 | 28.715821 | 28.496069 | 28.614914 | 136,157,380 | 0 |
AAPL | 2015-06-23 | 127.48 | 127.61 | 126.8792 | 127.03 | 30,268,863 | 28.585763 | 28.614914 | 28.451042 | 28.484857 | 121,075,452 | 0 |
AAPL | 2015-06-24 | 127.21 | 129.8 | 127.12 | 128.11 | 55,280,855 | 28.525219 | 29.105994 | 28.505038 | 28.727033 | 221,123,420 | 0 |
AAPL | 2015-06-25 | 128.86 | 129.2 | 127.5 | 127.5 | 31,938,100 | 28.895211 | 28.971452 | 28.590248 | 28.590248 | 127,752,400 | 0 |
AAPL | 2015-06-26 | 127.67 | 127.99 | 126.51 | 126.75 | 44,066,841 | 28.628369 | 28.700124 | 28.368253 | 28.42207 | 176,267,364 | 0 |
AAPL | 2015-06-29 | 125.46 | 126.47 | 124.48 | 124.53 | 49,161,427 | 28.132804 | 28.359284 | 27.913052 | 27.924264 | 196,645,708 | 0 |
AAPL | 2015-06-30 | 125.57 | 126.12 | 124.86 | 125.425 | 44,370,682 | 28.15747 | 28.280801 | 27.998262 | 28.124956 | 177,482,728 | 0 |
AAPL | 2015-07-01 | 126.9 | 126.94 | 125.99 | 126.6 | 30,238,811 | 28.455706 | 28.464675 | 28.25165 | 28.388435 | 120,955,244 | 0 |
AAPL | 2015-07-02 | 126.43 | 126.69 | 125.77 | 126.44 | 27,210,952 | 28.350314 | 28.408616 | 28.202318 | 28.352557 | 108,843,808 | 0 |
AAPL | 2015-07-06 | 124.94 | 126.23 | 124.85 | 126 | 28,060,431 | 28.016201 | 28.305467 | 27.99602 | 28.253892 | 112,241,724 | 0 |
AAPL | 2015-07-07 | 125.89 | 126.15 | 123.77 | 125.69 | 46,946,811 | 28.229226 | 28.287528 | 27.753843 | 28.184379 | 187,787,244 | 0 |
AAPL | 2015-07-08 | 124.48 | 124.64 | 122.54 | 122.57 | 60,761,614 | 27.913052 | 27.94893 | 27.478031 | 27.484759 | 243,046,456 | 0 |
AAPL | 2015-07-09 | 123.85 | 124.06 | 119.22 | 120.07 | 78,595,038 | 27.771782 | 27.818872 | 26.733564 | 26.924166 | 314,380,152 | 0 |
AAPL | 2015-07-10 | 121.94 | 123.85 | 121.21 | 123.28 | 61,354,474 | 27.343489 | 27.771782 | 27.179796 | 27.643967 | 245,417,896 | 0 |
AAPL | 2015-07-13 | 125.03 | 125.755 | 124.32 | 125.66 | 41,440,538 | 28.036382 | 28.198954 | 27.877174 | 28.177652 | 165,762,152 | 0 |
AAPL | 2015-07-14 | 126.04 | 126.37 | 125.04 | 125.61 | 31,768,139 | 28.262862 | 28.33686 | 28.038625 | 28.16644 | 127,072,556 | 0 |
AAPL | 2015-07-15 | 125.72 | 127.15 | 125.58 | 126.82 | 33,649,200 | 28.191106 | 28.511765 | 28.159713 | 28.437767 | 134,596,800 | 0 |
AAPL | 2015-07-16 | 127.74 | 128.57 | 127.35 | 128.51 | 36,222,447 | 28.644065 | 28.830182 | 28.556613 | 28.816728 | 144,889,788 | 0 |
AAPL | 2015-07-17 | 129.08 | 129.62 | 128.31 | 129.62 | 46,164,710 | 28.944543 | 29.065631 | 28.77188 | 29.065631 | 184,658,840 | 0 |
AAPL | 2015-07-20 | 130.97 | 132.97 | 130.7 | 132.07 | 58,900,203 | 29.368351 | 29.816826 | 29.307807 | 29.615012 | 235,600,812 | 0 |
AAPL | 2015-07-21 | 132.85 | 132.92 | 130.32 | 130.75 | 76,756,427 | 29.789917 | 29.805614 | 29.222597 | 29.319019 | 307,025,708 | 0 |
AAPL | 2015-07-22 | 121.99 | 125.5 | 121.99 | 125.22 | 115,450,607 | 27.354701 | 28.141774 | 27.354701 | 28.078987 | 461,802,428 | 0 |
AAPL | 2015-07-23 | 126.2 | 127.09 | 125.06 | 125.16 | 50,999,452 | 28.29874 | 28.498311 | 28.043109 | 28.065533 | 203,997,808 | 0 |
AAPL | 2015-07-24 | 125.32 | 125.74 | 123.9 | 124.5 | 42,162,332 | 28.101411 | 28.195591 | 27.782994 | 27.917536 | 168,649,328 | 0 |
AAPL | 2015-07-27 | 123.09 | 123.61 | 122.12 | 122.77 | 44,455,540 | 27.601362 | 27.717965 | 27.383852 | 27.529606 | 177,822,160 | 0 |
AAPL | 2015-07-28 | 123.38 | 123.91 | 122.55 | 123.38 | 33,618,097 | 27.666391 | 27.785237 | 27.480274 | 27.666391 | 134,472,388 | 0 |
AAPL | 2015-07-29 | 123.15 | 123.5 | 122.27 | 122.99 | 37,011,653 | 27.614816 | 27.693299 | 27.417487 | 27.578938 | 148,046,612 | 0 |
AAPL | 2015-07-30 | 122.32 | 122.5699 | 121.71 | 122.37 | 33,628,268 | 27.428699 | 27.484736 | 27.291915 | 27.439911 | 134,513,072 | 0 |
AAPL | 2015-07-31 | 122.6 | 122.6425 | 120.91 | 121.3 | 42,884,953 | 27.491486 | 27.501016 | 27.112525 | 27.199977 | 171,539,812 | 0 |
AAPL | 2015-08-03 | 121.5 | 122.57 | 117.52 | 118.44 | 69,975,968 | 27.244825 | 27.484759 | 26.352361 | 26.558659 | 279,903,872 | 0 |
AAPL | 2015-08-04 | 117.42 | 117.7 | 113.25 | 114.64 | 124,138,623 | 26.329937 | 26.392723 | 25.394868 | 25.706557 | 496,554,492 | 0 |
AAPL | 2015-08-05 | 112.95 | 117.44 | 112.1 | 115.4 | 98,384,461 | 25.327596 | 26.334422 | 25.136995 | 25.876978 | 393,537,844 | 0 |
AAPL | 2015-08-06 | 115.97 | 116.5 | 114.115 | 115.13 | 52,903,040 | 26.122247 | 26.241629 | 25.704408 | 25.933037 | 211,612,160 | 0.52 |
AAPL | 2015-08-07 | 114.58 | 116.25 | 114.5 | 115.52 | 38,670,405 | 25.809149 | 26.185317 | 25.791129 | 26.020884 | 154,681,620 | 0 |
AAPL | 2015-08-10 | 116.53 | 119.99 | 116.53 | 119.72 | 54,951,597 | 26.248387 | 27.027752 | 26.248387 | 26.966935 | 219,806,388 | 0 |
AAPL | 2015-08-11 | 117.81 | 118.18 | 113.33 | 113.49 | 97,082,814 | 26.536707 | 26.62005 | 25.527587 | 25.563627 | 388,331,256 | 0 |
AAPL | 2015-08-12 | 112.53 | 115.42 | 109.63 | 115.24 | 101,685,610 | 25.347387 | 25.998359 | 24.694162 | 25.957814 | 406,742,440 | 0 |
AAPL | 2015-08-13 | 116.04 | 116.4 | 114.54 | 115.15 | 48,535,789 | 26.138014 | 26.219104 | 25.800139 | 25.937542 | 194,143,156 | 0 |
AAPL | 2015-08-14 | 114.32 | 116.31 | 114.01 | 115.96 | 42,929,516 | 25.750584 | 26.198832 | 25.680757 | 26.119994 | 171,718,064 | 0 |
AAPL | 2015-08-17 | 116.04 | 117.65 | 115.5 | 117.16 | 40,884,745 | 26.138014 | 26.500667 | 26.016379 | 26.390294 | 163,538,980 | 0 |
AAPL | 2015-08-18 | 116.43 | 117.44 | 116.01 | 116.5 | 34,560,708 | 26.225862 | 26.453364 | 26.131257 | 26.241629 | 138,242,832 | 0 |
AAPL | 2015-08-19 | 116.1 | 116.52 | 114.68 | 115.01 | 48,286,510 | 26.151529 | 26.246134 | 25.831674 | 25.906007 | 193,146,040 | 0 |
AAPL | 2015-08-20 | 114.08 | 114.35 | 111.63 | 112.65 | 68,501,622 | 25.696524 | 25.757342 | 25.144662 | 25.374417 | 274,006,488 | 0 |
AAPL | 2015-08-21 | 110.43 | 111.9 | 105.645 | 105.76 | 128,275,471 | 24.874362 | 25.205479 | 23.79654 | 23.822444 | 513,101,884 | 0 |
AAPL | 2015-08-24 | 94.87 | 108.8 | 92 | 103.12 | 162,206,292 | 21.369471 | 24.507204 | 20.723004 | 23.227784 | 648,825,168 | 0 |
AAPL | 2015-08-25 | 111.11 | 111.11 | 103.5 | 103.74 | 103,601,599 | 25.027532 | 25.027532 | 23.313379 | 23.367439 | 414,406,396 | 0 |
AAPL | 2015-08-26 | 107.085 | 109.89 | 105.05 | 109.69 | 96,774,611 | 24.1209 | 24.752727 | 23.662517 | 24.707677 | 387,098,444 | 0 |
AAPL | 2015-08-27 | 112.25 | 113.24 | 110.02 | 112.92 | 84,616,056 | 25.284317 | 25.507314 | 24.782009 | 25.435234 | 338,464,224 | 0 |
AAPL | 2015-08-28 | 112.17 | 113.31 | 111.54 | 113.29 | 53,164,407 | 25.266297 | 25.523082 | 25.124389 | 25.518577 | 212,657,628 | 0 |
AAPL | 2015-08-31 | 112.13 | 114.53 | 112 | 112.76 | 56,229,271 | 25.257287 | 25.797887 | 25.228004 | 25.399194 | 224,917,084 | 0 |
AAPL | 2015-09-01 | 110.18 | 111.88 | 107.36 | 107.72 | 76,845,860 | 24.818049 | 25.200974 | 24.182844 | 24.263934 | 307,383,440 | 0 |
AAPL | 2015-09-02 | 110 | 112.34 | 109.131 | 112.34 | 61,888,812 | 24.777504 | 25.304589 | 24.581762 | 25.304589 | 247,555,248 | 0 |
AAPL | 2015-09-03 | 112.49 | 112.78 | 110.04 | 110.37 | 53,233,940 | 25.338377 | 25.403699 | 24.786514 | 24.860847 | 212,935,760 | 0 |
AAPL | 2015-09-04 | 108.97 | 110.45 | 108.51 | 109.27 | 49,996,311 | 24.545497 | 24.878867 | 24.441882 | 24.613072 | 199,985,244 | 0 |
AAPL | 2015-09-08 | 111.65 | 112.56 | 110.32 | 112.31 | 54,843,626 | 25.149167 | 25.354144 | 24.849584 | 25.297832 | 219,374,504 | 0 |
AAPL | 2015-09-09 | 113.76 | 114.02 | 109.77 | 110.15 | 85,010,804 | 25.624444 | 25.683009 | 24.725697 | 24.811292 | 340,043,216 | 0 |
AAPL | 2015-09-10 | 110.27 | 113.2825 | 109.9 | 112.57 | 62,892,831 | 24.838322 | 25.516887 | 24.754979 | 25.356397 | 251,571,324 | 0 |
AAPL | 2015-09-11 | 111.79 | 114.21 | 111.76 | 114.21 | 49,915,473 | 25.180702 | 25.725807 | 25.173944 | 25.725807 | 199,661,892 | 0 |
AAPL | 2015-09-14 | 116.58 | 116.89 | 114.86 | 115.31 | 58,363,431 | 26.259649 | 26.329477 | 25.872219 | 25.973582 | 233,453,724 | 0 |
AAPL | 2015-09-15 | 115.93 | 116.53 | 114.42 | 116.28 | 43,341,155 | 26.113237 | 26.248387 | 25.773109 | 26.192074 | 173,364,620 | 0 |
AAPL | 2015-09-16 | 116.25 | 116.54 | 115.44 | 116.41 | 37,173,489 | 26.185317 | 26.250639 | 26.002864 | 26.221357 | 148,693,956 | 0 |
AAPL | 2015-09-17 | 115.66 | 116.49 | 113.715 | 113.92 | 64,112,641 | 26.052419 | 26.239377 | 25.614308 | 25.660484 | 256,450,564 | 0 |
AAPL | 2015-09-18 | 112.21 | 114.3 | 111.87 | 113.45 | 74,285,291 | 25.275307 | 25.746079 | 25.198722 | 25.554617 | 297,141,164 | 0 |
AAPL | 2015-09-21 | 113.67 | 115.37 | 113.66 | 115.21 | 50,221,965 | 25.604172 | 25.987097 | 25.601919 | 25.951057 | 200,887,860 | 0 |
AAPL | 2015-09-22 | 113.38 | 114.18 | 112.5201 | 113.4 | 50,346,159 | 25.538849 | 25.719049 | 25.345157 | 25.543354 | 201,384,636 | 0 |
AAPL | 2015-09-23 | 113.63 | 114.72 | 113.3 | 114.32 | 35,756,716 | 25.595162 | 25.840684 | 25.520829 | 25.750584 | 143,026,864 | 0 |
AAPL | 2015-09-24 | 113.25 | 115.5 | 112.37 | 115 | 50,219,475 | 25.509567 | 26.016379 | 25.311347 | 25.903754 | 200,877,900 | 0 |
AAPL | 2015-09-25 | 116.44 | 116.69 | 114.02 | 114.71 | 56,151,926 | 26.228114 | 26.284427 | 25.683009 | 25.838432 | 224,607,704 | 0 |
AAPL | 2015-09-28 | 113.85 | 114.57 | 112.44 | 112.44 | 50,782,189 | 25.644717 | 25.806897 | 25.327114 | 25.327114 | 203,128,756 | 0 |
AAPL | 2015-09-29 | 112.83 | 113.51 | 107.86 | 109.06 | 73,365,384 | 25.414962 | 25.568132 | 24.295469 | 24.565769 | 293,461,536 | 0 |
AAPL | 2015-09-30 | 110.17 | 111.54 | 108.73 | 109.95 | 65,041,596 | 24.815797 | 25.124389 | 24.491437 | 24.766242 | 260,166,384 | 0 |
AAPL | 2015-10-01 | 109.07 | 109.62 | 107.31 | 109.58 | 63,929,100 | 24.568022 | 24.691909 | 24.171582 | 24.682899 | 255,716,400 | 0 |
AAPL | 2015-10-02 | 108.01 | 111.0136 | 107.55 | 110.38 | 58,019,758 | 24.329257 | 25.005818 | 24.225642 | 24.863099 | 232,079,032 | 0 |
AAPL | 2015-10-05 | 109.88 | 111.3698 | 109.07 | 110.78 | 52,064,743 | 24.750474 | 25.086052 | 24.568022 | 24.953199 | 208,258,972 | 0 |
AAPL | 2015-10-06 | 110.63 | 111.74 | 109.765 | 111.31 | 48,856,977 | 24.919412 | 25.169439 | 24.72457 | 25.072582 | 195,427,908 | 0 |
AAPL | 2015-10-07 | 111.74 | 111.77 | 109.41 | 110.78 | 46,765,550 | 25.169439 | 25.176197 | 24.644607 | 24.953199 | 187,062,200 | 0 |
AAPL | 2015-10-08 | 110.19 | 110.19 | 108.21 | 109.5 | 61,979,577 | 24.820302 | 24.820302 | 24.374307 | 24.664879 | 247,918,308 | 0 |
AAPL | 2015-10-09 | 110 | 112.28 | 109.49 | 112.12 | 52,766,140 | 24.777504 | 25.291074 | 24.662627 | 25.255034 | 211,064,560 | 0 |
AAPL | 2015-10-12 | 112.73 | 112.75 | 111.44 | 111.6 | 30,467,204 | 25.392437 | 25.396942 | 25.101864 | 25.137904 | 121,868,816 | 0 |
AAPL | 2015-10-13 | 110.82 | 112.45 | 110.68 | 111.79 | 33,049,256 | 24.962209 | 25.329367 | 24.930674 | 25.180702 | 132,197,024 | 0 |
AAPL | 2015-10-14 | 111.29 | 111.52 | 109.56 | 110.21 | 44,462,449 | 25.068077 | 25.119884 | 24.678394 | 24.824807 | 177,849,796 | 0 |
AAPL | 2015-10-15 | 110.93 | 112.1 | 110.49 | 111.86 | 37,673,452 | 24.986987 | 25.250529 | 24.887877 | 25.196469 | 150,693,808 | 0 |
AAPL | 2015-10-16 | 111.78 | 112 | 110.53 | 111.04 | 39,232,609 | 25.178449 | 25.228004 | 24.896887 | 25.011764 | 156,930,436 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.