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
|
2016-03-14
| 101.91
| 102.91
| 101.78
| 102.52
| 25,076,062
| 23.178047
| 23.405484
| 23.14848
| 23.316783
| 100,304,248
| 0
|
AAPL
|
2016-03-15
| 103.96
| 105.18
| 103.85
| 104.58
| 40,067,734
| 23.644292
| 23.921764
| 23.619274
| 23.785302
| 160,270,936
| 0
|
AAPL
|
2016-03-16
| 104.61
| 106.31
| 104.59
| 105.97
| 38,303,493
| 23.792126
| 24.178767
| 23.787577
| 24.101439
| 153,213,972
| 0
|
AAPL
|
2016-03-17
| 105.52
| 106.47
| 104.96
| 105.8
| 34,420,705
| 23.999093
| 24.215157
| 23.871728
| 24.062775
| 137,682,820
| 0
|
AAPL
|
2016-03-18
| 106.34
| 106.5
| 105.19
| 105.92
| 44,205,171
| 24.185591
| 24.22198
| 23.924039
| 24.090067
| 176,820,684
| 0
|
AAPL
|
2016-03-21
| 105.93
| 107.65
| 105.1401
| 105.91
| 35,502,678
| 24.092342
| 24.483532
| 23.91269
| 24.087793
| 142,010,712
| 0
|
AAPL
|
2016-03-22
| 105.25
| 107.29
| 105.21
| 106.72
| 32,444,375
| 23.937685
| 24.401655
| 23.928587
| 24.272016
| 129,777,500
| 0
|
AAPL
|
2016-03-23
| 106.48
| 107.07
| 105.9
| 106.13
| 25,703,495
| 24.217432
| 24.351619
| 24.085519
| 24.137829
| 102,813,980
| 0
|
AAPL
|
2016-03-24
| 105.47
| 106.25
| 104.89
| 105.67
| 26,132,955
| 23.987721
| 24.165121
| 23.855808
| 24.033208
| 104,531,820
| 0
|
AAPL
|
2016-03-28
| 106
| 106.19
| 105.06
| 105.19
| 19,411,372
| 24.108262
| 24.151475
| 23.894472
| 23.924039
| 77,645,488
| 0
|
AAPL
|
2016-03-29
| 104.89
| 107.79
| 104.88
| 107.68
| 31,190,083
| 23.855808
| 24.515373
| 23.853533
| 24.490355
| 124,760,332
| 0
|
AAPL
|
2016-03-30
| 108.65
| 110.42
| 108.6
| 109.56
| 45,601,149
| 24.710969
| 25.113531
| 24.699597
| 24.917936
| 182,404,596
| 0
|
AAPL
|
2016-03-31
| 109.72
| 109.9
| 108.88
| 108.99
| 25,888,449
| 24.954326
| 24.995264
| 24.763279
| 24.788297
| 103,553,796
| 0
|
AAPL
|
2016-04-01
| 108.78
| 110
| 108.2
| 109.99
| 25,873,950
| 24.740535
| 25.018008
| 24.608622
| 25.015734
| 103,495,800
| 0
|
AAPL
|
2016-04-04
| 110.42
| 112.19
| 110.27
| 111.12
| 37,356,204
| 25.113531
| 25.516094
| 25.079416
| 25.272737
| 149,424,816
| 0
|
AAPL
|
2016-04-05
| 109.51
| 110.73
| 109.42
| 109.81
| 26,578,652
| 24.906564
| 25.184037
| 24.886095
| 24.974795
| 106,314,608
| 0
|
AAPL
|
2016-04-06
| 110.23
| 110.98
| 109.2
| 110.96
| 26,404,077
| 25.070318
| 25.240896
| 24.836059
| 25.236347
| 105,616,308
| 0
|
AAPL
|
2016-04-07
| 109.95
| 110.42
| 108.121
| 108.54
| 31,801,870
| 25.006636
| 25.113531
| 24.590655
| 24.685951
| 127,207,480
| 0
|
AAPL
|
2016-04-08
| 108.91
| 109.77
| 108.17
| 108.66
| 23,581,740
| 24.770102
| 24.965698
| 24.601799
| 24.713243
| 94,326,960
| 0
|
AAPL
|
2016-04-11
| 108.97
| 110.61
| 108.83
| 109.02
| 29,407,518
| 24.783748
| 25.156744
| 24.751907
| 24.79512
| 117,630,072
| 0
|
AAPL
|
2016-04-12
| 109.34
| 110.5
| 108.66
| 110.44
| 27,232,325
| 24.8679
| 25.131726
| 24.713243
| 25.11808
| 108,929,300
| 0
|
AAPL
|
2016-04-13
| 110.8
| 112.34
| 110.8
| 112.04
| 33,257,316
| 25.199957
| 25.550209
| 25.199957
| 25.481978
| 133,029,264
| 0
|
AAPL
|
2016-04-14
| 111.62
| 112.39
| 111.33
| 112.1
| 25,473,923
| 25.386455
| 25.561581
| 25.320498
| 25.495624
| 101,895,692
| 0
|
AAPL
|
2016-04-15
| 112.11
| 112.3
| 109.73
| 109.85
| 46,938,969
| 25.497899
| 25.541112
| 24.9566
| 24.983892
| 187,755,876
| 0
|
AAPL
|
2016-04-18
| 108.89
| 108.95
| 106.94
| 107.48
| 60,821,461
| 24.765553
| 24.7792
| 24.322052
| 24.444868
| 243,285,844
| 0
|
AAPL
|
2016-04-19
| 107.88
| 108
| 106.23
| 106.91
| 32,384,879
| 24.535843
| 24.563135
| 24.160573
| 24.315229
| 129,539,516
| 0
|
AAPL
|
2016-04-20
| 106.64
| 108.09
| 106.06
| 107.13
| 30,611,030
| 24.253822
| 24.583604
| 24.121908
| 24.365265
| 122,444,120
| 0
|
AAPL
|
2016-04-21
| 106.93
| 106.93
| 105.52
| 105.97
| 31,552,525
| 24.319778
| 24.319778
| 23.999093
| 24.101439
| 126,210,100
| 0
|
AAPL
|
2016-04-22
| 105.01
| 106.48
| 104.62
| 105.68
| 33,683,121
| 23.8831
| 24.217432
| 23.7944
| 24.035483
| 134,732,484
| 0
|
AAPL
|
2016-04-25
| 105
| 105.65
| 104.51
| 105.08
| 28,031,588
| 23.880826
| 24.028659
| 23.769382
| 23.899021
| 112,126,352
| 0
|
AAPL
|
2016-04-26
| 103.91
| 105.3
| 103.91
| 104.35
| 56,016,165
| 23.63292
| 23.949057
| 23.63292
| 23.732992
| 224,064,660
| 0
|
AAPL
|
2016-04-27
| 96
| 98.71
| 95.68
| 97.82
| 114,602,142
| 21.833898
| 22.450251
| 21.761118
| 22.247832
| 458,408,568
| 0
|
AAPL
|
2016-04-28
| 97.61
| 97.88
| 94.25
| 94.83
| 82,242,690
| 22.20007
| 22.261478
| 21.435884
| 21.567797
| 328,970,760
| 0
|
AAPL
|
2016-04-29
| 93.99
| 94.72
| 92.51
| 93.74
| 68,531,478
| 21.376751
| 21.542779
| 21.040145
| 21.319891
| 274,125,912
| 0
|
AAPL
|
2016-05-02
| 93.965
| 94.08
| 92.4
| 93.64
| 48,160,104
| 21.371065
| 21.39722
| 21.015127
| 21.297148
| 192,640,416
| 0
|
AAPL
|
2016-05-03
| 94.2
| 95.74
| 93.68
| 95.18
| 56,831,277
| 21.424512
| 21.774764
| 21.306245
| 21.6474
| 227,325,108
| 0
|
AAPL
|
2016-05-04
| 95.2
| 95.9
| 93.82
| 94.19
| 41,025,475
| 21.651949
| 21.811154
| 21.338086
| 21.422238
| 164,101,900
| 0
|
AAPL
|
2016-05-05
| 94
| 94.07
| 92.68
| 93.24
| 35,890,500
| 21.50972
| 21.525738
| 21.207669
| 21.335812
| 143,562,000
| 0.57
|
AAPL
|
2016-05-06
| 93.37
| 93.45
| 91.85
| 92.72
| 43,699,886
| 21.36556
| 21.383866
| 21.017743
| 21.216822
| 174,799,544
| 0
|
AAPL
|
2016-05-09
| 93
| 93.77
| 92.59
| 92.79
| 32,936,436
| 21.280894
| 21.45709
| 21.187075
| 21.23284
| 131,745,744
| 0
|
AAPL
|
2016-05-10
| 93.33
| 93.57
| 92.11
| 93.42
| 33,686,836
| 21.356406
| 21.411325
| 21.077238
| 21.377001
| 134,747,344
| 0
|
AAPL
|
2016-05-11
| 93.48
| 93.57
| 92.46
| 92.51
| 28,719,109
| 21.39073
| 21.411325
| 21.157327
| 21.168768
| 114,876,436
| 0
|
AAPL
|
2016-05-12
| 92.72
| 92.78
| 89.47
| 90.34
| 76,314,690
| 21.216822
| 21.230552
| 20.473135
| 20.672214
| 305,258,760
| 0
|
AAPL
|
2016-05-13
| 90
| 91.67
| 90
| 90.52
| 44,392,765
| 20.594413
| 20.976554
| 20.594413
| 20.713403
| 177,571,060
| 0
|
AAPL
|
2016-05-16
| 92.39
| 94.39
| 91.65
| 93.88
| 61,259,756
| 21.141309
| 21.598963
| 20.971977
| 21.482261
| 245,039,024
| 0
|
AAPL
|
2016-05-17
| 94.55
| 94.7
| 93.01
| 93.49
| 46,916,939
| 21.635575
| 21.669899
| 21.283182
| 21.393019
| 187,667,756
| 0
|
AAPL
|
2016-05-18
| 94.16
| 95.21
| 93.89
| 94.56
| 42,062,391
| 21.546333
| 21.786601
| 21.484549
| 21.637863
| 168,249,564
| 0
|
AAPL
|
2016-05-19
| 94.64
| 94.64
| 93.57
| 94.2
| 30,442,100
| 21.65617
| 21.65617
| 21.411325
| 21.555486
| 121,768,400
| 0
|
AAPL
|
2016-05-20
| 94.64
| 95.43
| 94.52
| 95.22
| 32,025,968
| 21.65617
| 21.836943
| 21.62871
| 21.788889
| 128,103,872
| 0
|
AAPL
|
2016-05-23
| 95.87
| 97.19
| 95.67
| 96.43
| 38,018,643
| 21.937627
| 22.239678
| 21.891861
| 22.06577
| 152,074,572
| 0
|
AAPL
|
2016-05-24
| 97.22
| 98.09
| 96.84
| 97.9
| 35,140,174
| 22.246543
| 22.445622
| 22.159589
| 22.402145
| 140,560,696
| 0
|
AAPL
|
2016-05-25
| 98.67
| 99.74
| 98.11
| 99.62
| 38,642,108
| 22.578342
| 22.823186
| 22.450199
| 22.795727
| 154,568,432
| 0
|
AAPL
|
2016-05-26
| 99.68
| 100.73
| 98.64
| 100.41
| 56,331,159
| 22.809457
| 23.049725
| 22.571477
| 22.9765
| 225,324,636
| 0
|
AAPL
|
2016-05-27
| 99.44
| 100.47
| 99.245
| 100.35
| 36,341,240
| 22.754538
| 22.99023
| 22.709917
| 22.962771
| 145,364,960
| 0
|
AAPL
|
2016-05-31
| 99.6
| 100.4
| 98.82
| 99.86
| 42,307,212
| 22.791151
| 22.974212
| 22.612666
| 22.850646
| 169,228,848
| 0
|
AAPL
|
2016-06-01
| 99.02
| 99.54
| 98.33
| 98.46
| 29,173,285
| 22.658431
| 22.777421
| 22.500541
| 22.530288
| 116,693,140
| 0
|
AAPL
|
2016-06-02
| 97.6
| 97.84
| 96.63
| 97.72
| 40,191,600
| 22.333497
| 22.388415
| 22.111535
| 22.360956
| 160,766,400
| 0
|
AAPL
|
2016-06-03
| 97.79
| 98.27
| 97.45
| 97.92
| 28,504,888
| 22.376974
| 22.486811
| 22.299173
| 22.406722
| 114,019,552
| 0
|
AAPL
|
2016-06-06
| 97.99
| 101.89
| 97.55
| 98.63
| 23,292,504
| 22.422739
| 23.315164
| 22.322056
| 22.569189
| 93,170,016
| 0
|
AAPL
|
2016-06-07
| 99.25
| 99.87
| 98.96
| 99.03
| 22,409,450
| 22.711061
| 22.852934
| 22.644701
| 22.660719
| 89,637,800
| 0
|
AAPL
|
2016-06-08
| 99.02
| 99.56
| 98.68
| 98.94
| 20,848,131
| 22.658431
| 22.781998
| 22.58063
| 22.640125
| 83,392,524
| 0
|
AAPL
|
2016-06-09
| 98.5
| 99.99
| 98.46
| 99.65
| 26,601,354
| 22.539441
| 22.880393
| 22.530288
| 22.802592
| 106,405,416
| 0
|
AAPL
|
2016-06-10
| 98.53
| 99.3457
| 98.48
| 98.83
| 31,712,936
| 22.546306
| 22.73296
| 22.534865
| 22.614954
| 126,851,744
| 0
|
AAPL
|
2016-06-13
| 98.69
| 99.12
| 97.1
| 97.34
| 38,020,494
| 22.582918
| 22.681314
| 22.219084
| 22.274002
| 152,081,976
| 0
|
AAPL
|
2016-06-14
| 97.32
| 98.475
| 96.75
| 97.46
| 31,931,944
| 22.269425
| 22.53372
| 22.138994
| 22.301461
| 127,727,776
| 0
|
AAPL
|
2016-06-15
| 97.82
| 98.41
| 97.03
| 97.14
| 29,445,227
| 22.383839
| 22.518847
| 22.203066
| 22.228237
| 117,780,908
| 0
|
AAPL
|
2016-06-16
| 96.45
| 97.75
| 96.07
| 97.55
| 31,326,815
| 22.070346
| 22.367821
| 21.983392
| 22.322056
| 125,307,260
| 0
|
AAPL
|
2016-06-17
| 96.62
| 96.65
| 95.3
| 95.33
| 61,008,219
| 22.109247
| 22.116111
| 21.807195
| 21.81406
| 244,032,876
| 0
|
AAPL
|
2016-06-20
| 96
| 96.57
| 95.03
| 95.1
| 34,411,901
| 21.967374
| 22.097805
| 21.745412
| 21.76143
| 137,647,604
| 0
|
AAPL
|
2016-06-21
| 94.94
| 96.35
| 94.676
| 95.91
| 35,546,358
| 21.724818
| 22.047463
| 21.664407
| 21.94678
| 142,185,432
| 0
|
AAPL
|
2016-06-22
| 96.25
| 96.89
| 95.35
| 95.55
| 29,219,122
| 22.024581
| 22.17103
| 21.818637
| 21.864402
| 116,876,488
| 0
|
AAPL
|
2016-06-23
| 95.94
| 96.29
| 95.25
| 96.1
| 32,240,187
| 21.953644
| 22.033734
| 21.795754
| 21.990257
| 128,960,748
| 0
|
AAPL
|
2016-06-24
| 92.91
| 94.655
| 92.65
| 93.4
| 75,311,356
| 21.260299
| 21.659602
| 21.200804
| 21.372424
| 301,245,424
| 0
|
AAPL
|
2016-06-27
| 93
| 93.05
| 91.5
| 92.04
| 46,622,188
| 21.280894
| 21.292335
| 20.937653
| 21.06122
| 186,488,752
| 0
|
AAPL
|
2016-06-28
| 92.9
| 93.66
| 92.14
| 93.59
| 40,444,914
| 21.258011
| 21.431919
| 21.084103
| 21.415901
| 161,779,656
| 0
|
AAPL
|
2016-06-29
| 93.97
| 94.55
| 93.63
| 94.4
| 36,531,006
| 21.502856
| 21.635575
| 21.425055
| 21.601251
| 146,124,024
| 0
|
AAPL
|
2016-06-30
| 94.44
| 95.77
| 94.3
| 95.6
| 35,836,356
| 21.610404
| 21.914744
| 21.578368
| 21.875843
| 143,345,424
| 0
|
AAPL
|
2016-07-01
| 95.49
| 96.465
| 95.33
| 95.89
| 26,026,540
| 21.850672
| 22.073779
| 21.81406
| 21.942203
| 104,106,160
| 0
|
AAPL
|
2016-07-05
| 95.39
| 95.4
| 94.46
| 94.99
| 27,705,210
| 21.82779
| 21.830078
| 21.614981
| 21.736259
| 110,820,840
| 0
|
AAPL
|
2016-07-06
| 94.6
| 95.66
| 94.37
| 95.53
| 30,949,090
| 21.647017
| 21.889573
| 21.594386
| 21.859825
| 123,796,360
| 0
|
AAPL
|
2016-07-07
| 95.7
| 96.5
| 95.62
| 95.94
| 25,139,558
| 21.898726
| 22.081787
| 21.88042
| 21.953644
| 100,558,232
| 0
|
AAPL
|
2016-07-08
| 96.49
| 96.89
| 96.05
| 96.68
| 28,912,103
| 22.079499
| 22.17103
| 21.978815
| 22.122976
| 115,648,412
| 0
|
AAPL
|
2016-07-11
| 96.75
| 97.65
| 96.73
| 96.98
| 23,794,945
| 22.138994
| 22.344938
| 22.134418
| 22.191624
| 95,179,780
| 0
|
AAPL
|
2016-07-12
| 97.17
| 97.7
| 97.12
| 97.42
| 24,167,463
| 22.235101
| 22.35638
| 22.22366
| 22.292308
| 96,669,852
| 0
|
AAPL
|
2016-07-13
| 97.41
| 97.67
| 96.84
| 96.87
| 25,892,171
| 22.29002
| 22.349515
| 22.159589
| 22.166453
| 103,568,684
| 0
|
AAPL
|
2016-07-14
| 97.39
| 98.99
| 97.32
| 98.79
| 38,918,997
| 22.285443
| 22.651566
| 22.269425
| 22.605801
| 155,675,988
| 0
|
AAPL
|
2016-07-15
| 98.92
| 99.3
| 98.5
| 98.78
| 30,136,990
| 22.635548
| 22.722503
| 22.539441
| 22.603513
| 120,547,960
| 0
|
AAPL
|
2016-07-18
| 98.7
| 100.13
| 98.6
| 99.83
| 36,493,867
| 22.585206
| 22.912429
| 22.562324
| 22.843781
| 145,975,468
| 0
|
AAPL
|
2016-07-19
| 99.56
| 100
| 99.34
| 99.87
| 23,779,924
| 22.781998
| 22.882681
| 22.731656
| 22.852934
| 95,119,696
| 0
|
AAPL
|
2016-07-20
| 100
| 100.46
| 99.735
| 99.96
| 26,275,968
| 22.882681
| 22.987942
| 22.822042
| 22.873528
| 105,103,872
| 0
|
AAPL
|
2016-07-21
| 99.83
| 101
| 99.13
| 99.43
| 32,702,028
| 22.843781
| 23.111508
| 22.683602
| 22.75225
| 130,808,112
| 0
|
AAPL
|
2016-07-22
| 99.26
| 99.3
| 98.31
| 98.66
| 28,313,669
| 22.713349
| 22.722503
| 22.495964
| 22.576053
| 113,254,676
| 0
|
AAPL
|
2016-07-25
| 98.25
| 98.84
| 96.92
| 97.34
| 40,382,921
| 22.482234
| 22.617242
| 22.177895
| 22.274002
| 161,531,684
| 0
|
AAPL
|
2016-07-26
| 96.82
| 97.97
| 96.42
| 96.67
| 56,239,822
| 22.155012
| 22.418163
| 22.063481
| 22.120688
| 224,959,288
| 0
|
AAPL
|
2016-07-27
| 104.265
| 104.35
| 102.75
| 102.95
| 92,344,820
| 23.858628
| 23.878078
| 23.511955
| 23.55772
| 369,379,280
| 0
|
AAPL
|
2016-07-28
| 102.83
| 104.45
| 102.82
| 104.34
| 39,869,839
| 23.530261
| 23.900961
| 23.527973
| 23.87579
| 159,479,356
| 0
|
AAPL
|
2016-07-29
| 104.19
| 104.55
| 103.68
| 104.21
| 27,733,688
| 23.841466
| 23.923843
| 23.724764
| 23.846042
| 110,934,752
| 0
|
AAPL
|
2016-08-01
| 104.41
| 106.15
| 104.41
| 106.05
| 38,167,871
| 23.891808
| 24.289966
| 23.891808
| 24.267084
| 152,671,484
| 0
|
AAPL
|
2016-08-02
| 106.05
| 106.07
| 104
| 104.48
| 33,816,556
| 24.267084
| 24.27166
| 23.797989
| 23.907825
| 135,266,224
| 0
|
AAPL
|
2016-08-03
| 104.81
| 105.84
| 104.77
| 105.79
| 30,202,641
| 23.983338
| 24.21903
| 23.974185
| 24.207589
| 120,810,564
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.