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
|
2015-10-19
| 110.8
| 111.75
| 110.11
| 111.73
| 29,759,153
| 24.957704
| 25.171692
| 24.802282
| 25.167187
| 119,036,612
| 0
|
AAPL
|
2015-10-20
| 111.34
| 114.17
| 110.82
| 113.77
| 48,967,763
| 25.079339
| 25.716797
| 24.962209
| 25.626697
| 195,871,052
| 0
|
AAPL
|
2015-10-21
| 114
| 115.58
| 113.7
| 113.76
| 42,326,974
| 25.678504
| 26.034399
| 25.610929
| 25.624444
| 169,307,896
| 0
|
AAPL
|
2015-10-22
| 114.33
| 115.5
| 114.1
| 115.5
| 41,654,089
| 25.752837
| 26.016379
| 25.701029
| 26.016379
| 166,616,356
| 0
|
AAPL
|
2015-10-23
| 116.7
| 119.228
| 116.33
| 119.08
| 59,366,914
| 26.286679
| 26.856112
| 26.203337
| 26.822775
| 237,467,656
| 0
|
AAPL
|
2015-10-26
| 118.08
| 118.13
| 114.92
| 115.28
| 66,333,781
| 26.597525
| 26.608787
| 25.885734
| 25.966824
| 265,335,124
| 0
|
AAPL
|
2015-10-27
| 115.4
| 116.54
| 113.99
| 114.55
| 69,884,400
| 25.993854
| 26.250639
| 25.676252
| 25.802392
| 279,537,600
| 0
|
AAPL
|
2015-10-28
| 116.93
| 119.3
| 116.06
| 119.27
| 85,551,352
| 26.338487
| 26.87233
| 26.142519
| 26.865572
| 342,205,408
| 0
|
AAPL
|
2015-10-29
| 118.7
| 120.69
| 118.27
| 120.53
| 51,227,334
| 26.73718
| 27.185427
| 26.640322
| 27.149387
| 204,909,336
| 0
|
AAPL
|
2015-10-30
| 120.99
| 121.22
| 119.45
| 119.5
| 49,365,254
| 27.253002
| 27.30481
| 26.906117
| 26.91738
| 197,461,016
| 0
|
AAPL
|
2015-11-02
| 119.87
| 121.36
| 119.61
| 121.18
| 32,203,267
| 27.000722
| 27.336345
| 26.942157
| 27.2958
| 128,813,068
| 0
|
AAPL
|
2015-11-03
| 120.79
| 123.49
| 120.7
| 122.57
| 45,518,976
| 27.207952
| 27.816127
| 27.18768
| 27.608897
| 182,075,904
| 0
|
AAPL
|
2015-11-04
| 123.13
| 123.82
| 121.62
| 122
| 44,886,050
| 27.735037
| 27.89046
| 27.39491
| 27.480505
| 179,544,200
| 0
|
AAPL
|
2015-11-05
| 121.85
| 122.69
| 120.18
| 120.92
| 39,552,680
| 27.564748
| 27.754772
| 27.186963
| 27.354365
| 158,210,720
| 0.52
|
AAPL
|
2015-11-06
| 121.11
| 121.81
| 120.62
| 121.06
| 33,042,283
| 27.397346
| 27.555699
| 27.286499
| 27.386035
| 132,169,132
| 0
|
AAPL
|
2015-11-09
| 120.96
| 121.81
| 120.05
| 120.57
| 33,871,405
| 27.363413
| 27.555699
| 27.157554
| 27.275188
| 135,485,620
| 0
|
AAPL
|
2015-11-10
| 116.9
| 118.07
| 116.061
| 116.77
| 59,127,931
| 26.444965
| 26.709641
| 26.255168
| 26.415557
| 236,511,724
| 0
|
AAPL
|
2015-11-11
| 116.37
| 117.42
| 115.21
| 116.11
| 45,217,971
| 26.32507
| 26.562599
| 26.062656
| 26.266253
| 180,871,884
| 0
|
AAPL
|
2015-11-12
| 116.26
| 116.82
| 115.65
| 115.72
| 32,525,579
| 26.300186
| 26.426868
| 26.162192
| 26.178027
| 130,102,316
| 0
|
AAPL
|
2015-11-13
| 115.2
| 115.57
| 112.27
| 112.34
| 45,812,403
| 26.060394
| 26.144095
| 25.397573
| 25.413408
| 183,249,612
| 0
|
AAPL
|
2015-11-16
| 111.38
| 114.24
| 111
| 114.175
| 38,106,701
| 25.196238
| 25.843224
| 25.110275
| 25.82852
| 152,426,804
| 0
|
AAPL
|
2015-11-17
| 114.92
| 115.05
| 113.32
| 113.69
| 27,583,101
| 25.997052
| 26.026461
| 25.635103
| 25.718803
| 110,332,404
| 0
|
AAPL
|
2015-11-18
| 115.76
| 117.49
| 115.5
| 117.29
| 46,674,697
| 26.187076
| 26.578435
| 26.128259
| 26.533191
| 186,698,788
| 0
|
AAPL
|
2015-11-19
| 117.64
| 119.75
| 116.76
| 118.78
| 43,295,820
| 26.612367
| 27.089689
| 26.413295
| 26.870257
| 173,183,280
| 0
|
AAPL
|
2015-11-20
| 119.2
| 119.92
| 118.85
| 119.3
| 34,287,096
| 26.965268
| 27.128146
| 26.886092
| 26.98789
| 137,148,384
| 0
|
AAPL
|
2015-11-23
| 119.27
| 119.73
| 117.34
| 117.75
| 32,482,528
| 26.981104
| 27.085164
| 26.544502
| 26.637251
| 129,930,112
| 0
|
AAPL
|
2015-11-24
| 117.33
| 119.35
| 117.12
| 118.88
| 42,803,172
| 26.54224
| 26.999201
| 26.494734
| 26.892879
| 171,212,688
| 0
|
AAPL
|
2015-11-25
| 119.21
| 119.23
| 117.92
| 118.03
| 21,388,308
| 26.967531
| 26.972055
| 26.675709
| 26.700593
| 85,553,232
| 0
|
AAPL
|
2015-11-27
| 118.29
| 118.41
| 117.6
| 117.81
| 13,046,445
| 26.759409
| 26.786556
| 26.603319
| 26.650825
| 52,185,780
| 0
|
AAPL
|
2015-11-30
| 117.99
| 119.41
| 117.75
| 118.3
| 39,180,322
| 26.691544
| 27.012774
| 26.637251
| 26.761672
| 156,721,288
| 0
|
AAPL
|
2015-12-01
| 118.75
| 118.81
| 116.86
| 117.34
| 34,852,374
| 26.86347
| 26.877043
| 26.435917
| 26.544502
| 139,409,496
| 0
|
AAPL
|
2015-12-02
| 117.05
| 118.11
| 116.08
| 116.28
| 33,386,563
| 26.478898
| 26.71869
| 26.259466
| 26.30471
| 133,546,252
| 0
|
AAPL
|
2015-12-03
| 116.55
| 116.79
| 114.22
| 115.2
| 41,569,509
| 26.365789
| 26.420081
| 25.838699
| 26.060394
| 166,278,036
| 0
|
AAPL
|
2015-12-04
| 115.29
| 119.25
| 115.11
| 119.03
| 57,776,977
| 26.080753
| 26.976579
| 26.040034
| 26.926811
| 231,107,908
| 0
|
AAPL
|
2015-12-07
| 118.98
| 119.86
| 117.81
| 118.28
| 32,084,249
| 26.9155
| 27.114573
| 26.650825
| 26.757147
| 128,336,996
| 0
|
AAPL
|
2015-12-08
| 117.52
| 118.6
| 116.86
| 118.23
| 34,309,450
| 26.585221
| 26.829537
| 26.435917
| 26.745836
| 137,237,800
| 0
|
AAPL
|
2015-12-09
| 117.64
| 117.69
| 115.08
| 115.62
| 46,361,357
| 26.612367
| 26.623678
| 26.033247
| 26.155406
| 185,445,428
| 0
|
AAPL
|
2015-12-10
| 116.04
| 116.94
| 115.51
| 116.17
| 29,212,727
| 26.250417
| 26.454014
| 26.130522
| 26.279826
| 116,850,908
| 0
|
AAPL
|
2015-12-11
| 115.19
| 115.39
| 112.851
| 113.18
| 46,886,161
| 26.058132
| 26.103375
| 25.529006
| 25.603432
| 187,544,644
| 0
|
AAPL
|
2015-12-14
| 112.18
| 112.68
| 109.79
| 112.48
| 65,003,609
| 25.377213
| 25.490323
| 24.836551
| 25.445079
| 260,014,436
| 0
|
AAPL
|
2015-12-15
| 111.94
| 112.8
| 110.35
| 110.49
| 53,323,105
| 25.322921
| 25.517469
| 24.963233
| 24.994904
| 213,292,420
| 0
|
AAPL
|
2015-12-16
| 111.07
| 111.99
| 108.8
| 111.34
| 56,238,467
| 25.126111
| 25.334232
| 24.612594
| 25.18719
| 224,953,868
| 0
|
AAPL
|
2015-12-17
| 112.02
| 112.25
| 108.98
| 108.98
| 44,772,827
| 25.341018
| 25.393049
| 24.653313
| 24.653313
| 179,091,308
| 0
|
AAPL
|
2015-12-18
| 108.91
| 109.52
| 105.81
| 106.03
| 96,453,327
| 24.637478
| 24.775472
| 23.9362
| 23.985968
| 385,813,308
| 0
|
AAPL
|
2015-12-21
| 107.28
| 107.37
| 105.57
| 107.33
| 47,590,610
| 24.268742
| 24.289101
| 23.881908
| 24.280053
| 190,362,440
| 0
|
AAPL
|
2015-12-22
| 107.4
| 107.72
| 106.451
| 107.23
| 32,789,367
| 24.295888
| 24.368278
| 24.081206
| 24.257431
| 131,157,468
| 0
|
AAPL
|
2015-12-23
| 107.27
| 108.85
| 107.2
| 108.61
| 32,657,354
| 24.266479
| 24.623905
| 24.250644
| 24.569613
| 130,629,416
| 0
|
AAPL
|
2015-12-24
| 109
| 109
| 107.95
| 108.03
| 13,596,680
| 24.657838
| 24.657838
| 24.420308
| 24.438406
| 54,386,720
| 0
|
AAPL
|
2015-12-28
| 107.59
| 107.69
| 106.1807
| 106.82
| 26,704,210
| 24.338869
| 24.361491
| 24.020059
| 24.164681
| 106,816,840
| 0
|
AAPL
|
2015-12-29
| 106.96
| 109.43
| 106.86
| 108.74
| 30,931,243
| 24.196352
| 24.755112
| 24.17373
| 24.599021
| 123,724,972
| 0
|
AAPL
|
2015-12-30
| 108.58
| 108.7
| 107.18
| 107.32
| 25,213,777
| 24.562826
| 24.589972
| 24.24612
| 24.27779
| 100,855,108
| 0
|
AAPL
|
2015-12-31
| 107.01
| 107.03
| 104.82
| 105.26
| 40,912,316
| 24.207663
| 24.212187
| 23.712244
| 23.81178
| 163,649,264
| 0
|
AAPL
|
2016-01-04
| 102.61
| 105.368
| 102
| 105.35
| 67,649,387
| 23.2123
| 23.836211
| 23.074307
| 23.83214
| 270,597,548
| 0
|
AAPL
|
2016-01-05
| 105.75
| 105.85
| 102.41
| 102.71
| 55,790,992
| 23.922627
| 23.945249
| 23.167057
| 23.234922
| 223,163,968
| 0
|
AAPL
|
2016-01-06
| 100.56
| 102.37
| 99.87
| 100.7
| 68,457,388
| 22.748552
| 23.158008
| 22.592461
| 22.780223
| 273,829,552
| 0
|
AAPL
|
2016-01-07
| 98.68
| 100.13
| 96.43
| 96.45
| 81,094,428
| 22.323261
| 22.651278
| 21.814269
| 21.818793
| 324,377,712
| 0
|
AAPL
|
2016-01-08
| 98.55
| 99.11
| 96.76
| 96.96
| 70,798,016
| 22.293852
| 22.420535
| 21.888921
| 21.934165
| 283,192,064
| 0
|
AAPL
|
2016-01-11
| 98.97
| 99.06
| 97.34
| 98.53
| 49,739,377
| 22.388864
| 22.409224
| 22.020128
| 22.289328
| 198,957,508
| 0
|
AAPL
|
2016-01-12
| 100.55
| 100.69
| 98.8399
| 99.96
| 49,154,227
| 22.74629
| 22.77796
| 22.359433
| 22.612821
| 196,616,908
| 0
|
AAPL
|
2016-01-13
| 100.32
| 101.19
| 97.3
| 97.39
| 62,439,631
| 22.69426
| 22.89107
| 22.011079
| 22.031439
| 249,758,524
| 0
|
AAPL
|
2016-01-14
| 97.96
| 100.48
| 95.74
| 99.52
| 63,170,127
| 22.160383
| 22.730455
| 21.658178
| 22.513285
| 252,680,508
| 0
|
AAPL
|
2016-01-15
| 96.2
| 97.71
| 95.36
| 97.13
| 79,833,891
| 21.762238
| 22.103829
| 21.572215
| 21.972622
| 319,335,564
| 0
|
AAPL
|
2016-01-19
| 98.41
| 98.65
| 95.5
| 96.66
| 53,087,747
| 22.262182
| 22.316474
| 21.603885
| 21.866299
| 212,350,988
| 0
|
AAPL
|
2016-01-20
| 95.1
| 98.1897
| 93.42
| 96.79
| 72,334,416
| 21.513398
| 22.212346
| 21.133351
| 21.895708
| 289,337,664
| 0
|
AAPL
|
2016-01-21
| 97.06
| 97.88
| 94.94
| 96.3
| 52,161,463
| 21.956787
| 22.142286
| 21.477203
| 21.78486
| 208,645,852
| 0
|
AAPL
|
2016-01-22
| 98.63
| 101.46
| 98.37
| 101.42
| 65,800,467
| 22.31195
| 22.952149
| 22.253133
| 22.9431
| 263,201,868
| 0
|
AAPL
|
2016-01-25
| 101.52
| 101.53
| 99.21
| 99.44
| 51,794,525
| 22.965722
| 22.967984
| 22.443157
| 22.495187
| 207,178,100
| 0
|
AAPL
|
2016-01-26
| 99.93
| 100.88
| 98.07
| 99.99
| 75,077,002
| 22.606034
| 22.820942
| 22.185267
| 22.619607
| 300,308,008
| 0
|
AAPL
|
2016-01-27
| 96.04
| 96.6289
| 93.34
| 93.42
| 133,369,674
| 21.726044
| 21.859264
| 21.115253
| 21.133351
| 533,478,696
| 0
|
AAPL
|
2016-01-28
| 93.79
| 94.52
| 92.39
| 94.09
| 55,678,825
| 21.217051
| 21.382191
| 20.900345
| 21.284917
| 222,715,300
| 0
|
AAPL
|
2016-01-29
| 94.79
| 97.34
| 94.35
| 97.34
| 64,416,504
| 21.44327
| 22.020128
| 21.343734
| 22.020128
| 257,666,016
| 0
|
AAPL
|
2016-02-01
| 96.47
| 96.71
| 95.4
| 96.43
| 40,943,541
| 21.823318
| 21.87761
| 21.581264
| 21.814269
| 163,774,164
| 0
|
AAPL
|
2016-02-02
| 95.42
| 96.04
| 94.28
| 94.48
| 37,357,215
| 21.585788
| 21.726044
| 21.327899
| 21.373142
| 149,428,860
| 0
|
AAPL
|
2016-02-03
| 95
| 96.84
| 94.08
| 96.35
| 45,964,294
| 21.490776
| 21.907018
| 21.282655
| 21.796171
| 183,857,176
| 0
|
AAPL
|
2016-02-04
| 95.86
| 97.33
| 95.19
| 96.6
| 46,471,652
| 21.802057
| 22.136388
| 21.649674
| 21.97036
| 185,886,608
| 0.52
|
AAPL
|
2016-02-05
| 96.52
| 96.92
| 93.69
| 94.02
| 46,418,064
| 21.952165
| 22.043139
| 21.30852
| 21.383574
| 185,672,256
| 0
|
AAPL
|
2016-02-08
| 93.13
| 95.7
| 93.04
| 95.01
| 54,021,375
| 21.181155
| 21.765667
| 21.160686
| 21.608736
| 216,085,500
| 0
|
AAPL
|
2016-02-09
| 94.29
| 95.94
| 93.93
| 94.99
| 44,331,195
| 21.444982
| 21.820252
| 21.363104
| 21.604187
| 177,324,780
| 0
|
AAPL
|
2016-02-10
| 95.92
| 96.35
| 94.1
| 94.27
| 42,343,601
| 21.815703
| 21.913501
| 21.401769
| 21.440433
| 169,374,404
| 0
|
AAPL
|
2016-02-11
| 93.79
| 94.72
| 92.59
| 93.7
| 50,074,711
| 21.331263
| 21.542779
| 21.05834
| 21.310794
| 200,298,844
| 0
|
AAPL
|
2016-02-12
| 94.19
| 94.5
| 93.01
| 93.99
| 40,351,381
| 21.422238
| 21.492743
| 21.153863
| 21.376751
| 161,405,524
| 0
|
AAPL
|
2016-02-16
| 95.02
| 96.85
| 94.61
| 96.64
| 49,057,916
| 21.61101
| 22.027219
| 21.517761
| 21.979457
| 196,231,664
| 0
|
AAPL
|
2016-02-17
| 96.67
| 98.21
| 96.15
| 98.12
| 44,863,243
| 21.98628
| 22.336532
| 21.868013
| 22.316063
| 179,452,972
| 0
|
AAPL
|
2016-02-18
| 98.84
| 98.89
| 96.091
| 96.26
| 39,020,983
| 22.479817
| 22.491189
| 21.854595
| 21.893031
| 156,083,932
| 0
|
AAPL
|
2016-02-19
| 96
| 96.7599
| 95.8
| 96.04
| 35,374,173
| 21.833898
| 22.006727
| 21.788411
| 21.842995
| 141,496,692
| 0
|
AAPL
|
2016-02-22
| 96.31
| 96.9
| 95.92
| 96.88
| 34,280,758
| 21.904403
| 22.038591
| 21.815703
| 22.034042
| 137,123,032
| 0
|
AAPL
|
2016-02-23
| 96.4
| 96.5
| 94.55
| 94.69
| 31,942,633
| 21.924872
| 21.947616
| 21.504115
| 21.535956
| 127,770,532
| 0
|
AAPL
|
2016-02-24
| 93.98
| 96.38
| 93.32
| 96.1
| 36,255,745
| 21.374476
| 21.920324
| 21.224368
| 21.856641
| 145,022,980
| 0
|
AAPL
|
2016-02-25
| 96.05
| 96.76
| 95.25
| 96.76
| 27,582,659
| 21.84527
| 22.00675
| 21.663321
| 22.00675
| 110,330,636
| 0
|
AAPL
|
2016-02-26
| 97.2
| 98.0237
| 96.58
| 96.91
| 28,991,131
| 22.106822
| 22.294161
| 21.965811
| 22.040865
| 115,964,524
| 0
|
AAPL
|
2016-02-29
| 96.86
| 98.23
| 96.65
| 96.69
| 35,216,277
| 22.029493
| 22.341081
| 21.981732
| 21.990829
| 140,865,108
| 0
|
AAPL
|
2016-03-01
| 97.65
| 100.77
| 97.42
| 100.53
| 50,407,147
| 22.209168
| 22.91877
| 22.156858
| 22.864185
| 201,628,588
| 0
|
AAPL
|
2016-03-02
| 100.51
| 100.89
| 99.64
| 100.75
| 33,169,560
| 22.859636
| 22.946062
| 22.661766
| 22.914221
| 132,678,240
| 0
|
AAPL
|
2016-03-03
| 100.58
| 101.7099
| 100.45
| 101.5
| 36,955,742
| 22.875557
| 23.132537
| 22.84599
| 23.084798
| 147,822,968
| 0
|
AAPL
|
2016-03-04
| 102.37
| 103.75
| 101.37
| 103.01
| 46,055,100
| 23.282668
| 23.59653
| 23.055231
| 23.428227
| 184,220,400
| 0
|
AAPL
|
2016-03-07
| 102.39
| 102.83
| 100.96
| 101.87
| 35,915,810
| 23.287217
| 23.387289
| 22.961983
| 23.16895
| 143,663,240
| 0
|
AAPL
|
2016-03-08
| 100.78
| 101.76
| 100.4
| 101.03
| 31,182,194
| 22.921044
| 23.143932
| 22.834618
| 22.977903
| 124,728,776
| 0
|
AAPL
|
2016-03-09
| 101.31
| 101.58
| 100.27
| 101.12
| 27,201,683
| 23.041585
| 23.102993
| 22.805051
| 22.998372
| 108,806,732
| 0
|
AAPL
|
2016-03-10
| 101.41
| 102.24
| 100.15
| 101.17
| 33,513,577
| 23.064329
| 23.253101
| 22.777759
| 23.009744
| 134,054,308
| 0
|
AAPL
|
2016-03-11
| 102.24
| 102.28
| 101.5
| 102.26
| 27,408,237
| 23.253101
| 23.262199
| 23.084798
| 23.25765
| 109,632,948
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.