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.