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
|
2016-08-04
| 105.58
| 106
| 105.28
| 105.87
| 27,408,650
| 24.289609
| 24.386234
| 24.220591
| 24.356326
| 109,634,600
| 0.57
|
AAPL
|
2016-08-05
| 106.27
| 107.65
| 106.18
| 107.48
| 40,553,402
| 24.448349
| 24.765831
| 24.427644
| 24.726721
| 162,213,608
| 0
|
AAPL
|
2016-08-08
| 107.52
| 108.37
| 107.16
| 108.37
| 28,037,220
| 24.735923
| 24.931473
| 24.653102
| 24.931473
| 112,148,880
| 0
|
AAPL
|
2016-08-09
| 108.23
| 108.94
| 108.01
| 108.81
| 26,315,204
| 24.899265
| 25.062607
| 24.848652
| 25.032699
| 105,260,816
| 0
|
AAPL
|
2016-08-10
| 108.71
| 108.9
| 107.76
| 108
| 24,008,505
| 25.009693
| 25.053404
| 24.791137
| 24.846351
| 96,034,020
| 0
|
AAPL
|
2016-08-11
| 108.52
| 108.93
| 107.85
| 107.93
| 27,484,506
| 24.965982
| 25.060306
| 24.811842
| 24.830247
| 109,938,024
| 0
|
AAPL
|
2016-08-12
| 107.78
| 108.44
| 107.78
| 108.18
| 18,660,434
| 24.795738
| 24.947577
| 24.795738
| 24.887762
| 74,641,736
| 0
|
AAPL
|
2016-08-15
| 108.14
| 109.54
| 108.08
| 109.48
| 25,868,209
| 24.878559
| 25.200642
| 24.864756
| 25.186838
| 103,472,836
| 0
|
AAPL
|
2016-08-16
| 109.63
| 110.23
| 109.21
| 109.38
| 33,794,448
| 25.221347
| 25.359382
| 25.124722
| 25.163832
| 135,177,792
| 0
|
AAPL
|
2016-08-17
| 109.1
| 109.37
| 108.34
| 109.22
| 25,355,976
| 25.099416
| 25.161532
| 24.924571
| 25.127023
| 101,423,904
| 0
|
AAPL
|
2016-08-18
| 109.23
| 109.6
| 109.02
| 109.08
| 21,984,703
| 25.129324
| 25.214445
| 25.081011
| 25.094815
| 87,938,812
| 0
|
AAPL
|
2016-08-19
| 108.77
| 109.69
| 108.36
| 109.36
| 25,368,072
| 25.023497
| 25.235151
| 24.929172
| 25.159231
| 101,472,288
| 0
|
AAPL
|
2016-08-22
| 108.86
| 109.1
| 107.85
| 108.51
| 25,820,230
| 25.044202
| 25.099416
| 24.811842
| 24.963681
| 103,280,920
| 0
|
AAPL
|
2016-08-23
| 108.59
| 109.32
| 108.53
| 108.85
| 21,257,669
| 24.982086
| 25.150029
| 24.968282
| 25.041901
| 85,030,676
| 0
|
AAPL
|
2016-08-24
| 108.565
| 108.75
| 107.68
| 108.03
| 23,675,081
| 24.976334
| 25.018895
| 24.772732
| 24.853253
| 94,700,324
| 0
|
AAPL
|
2016-08-25
| 107.39
| 107.88
| 106.68
| 107.57
| 25,086,248
| 24.706015
| 24.818744
| 24.542674
| 24.747426
| 100,344,992
| 0
|
AAPL
|
2016-08-26
| 107.41
| 107.95
| 106.31
| 106.94
| 27,766,291
| 24.710617
| 24.834848
| 24.457552
| 24.602489
| 111,065,164
| 0
|
AAPL
|
2016-08-29
| 106.62
| 107.44
| 106.29
| 106.82
| 24,970,300
| 24.52887
| 24.717518
| 24.452951
| 24.574882
| 99,881,200
| 0
|
AAPL
|
2016-08-30
| 105.8
| 106.5
| 105.5
| 106
| 24,863,945
| 24.340222
| 24.501263
| 24.271204
| 24.386234
| 99,455,780
| 0
|
AAPL
|
2016-08-31
| 105.66
| 106.5699
| 105.64
| 106.1
| 29,662,406
| 24.308014
| 24.517344
| 24.303412
| 24.40924
| 118,649,624
| 0
|
AAPL
|
2016-09-01
| 106.14
| 106.8
| 105.62
| 106.73
| 26,701,523
| 24.418442
| 24.570281
| 24.298811
| 24.554177
| 106,806,092
| 0
|
AAPL
|
2016-09-02
| 107.7
| 108
| 106.82
| 107.73
| 26,802,450
| 24.777334
| 24.846351
| 24.574882
| 24.784235
| 107,209,800
| 0
|
AAPL
|
2016-09-06
| 107.9
| 108.3
| 107.51
| 107.7
| 26,880,391
| 24.823345
| 24.915369
| 24.733622
| 24.777334
| 107,521,564
| 0
|
AAPL
|
2016-09-07
| 107.83
| 108.76
| 107.07
| 108.36
| 42,364,328
| 24.807241
| 25.021196
| 24.632397
| 24.929172
| 169,457,312
| 0
|
AAPL
|
2016-09-08
| 107.25
| 107.27
| 105.24
| 105.52
| 53,002,026
| 24.673807
| 24.678408
| 24.211389
| 24.275805
| 212,008,104
| 0
|
AAPL
|
2016-09-09
| 104.64
| 105.72
| 103.13
| 103.13
| 46,556,984
| 24.073354
| 24.321817
| 23.725965
| 23.725965
| 186,227,936
| 0
|
AAPL
|
2016-09-12
| 102.65
| 105.72
| 102.53
| 105.44
| 45,292,770
| 23.615537
| 24.321817
| 23.58793
| 24.257401
| 181,171,080
| 0
|
AAPL
|
2016-09-13
| 107.51
| 108.79
| 107.24
| 107.95
| 62,176,190
| 24.733622
| 25.028098
| 24.671507
| 24.834848
| 248,704,760
| 0
|
AAPL
|
2016-09-14
| 108.73
| 113.03
| 108.6
| 111.77
| 112,340,318
| 25.014294
| 26.003547
| 24.984387
| 25.713673
| 449,361,272
| 0
|
AAPL
|
2016-09-15
| 113.86
| 115.73
| 113.49
| 115.57
| 90,613,177
| 26.194496
| 26.624706
| 26.109374
| 26.587896
| 362,452,708
| 0
|
AAPL
|
2016-09-16
| 115.12
| 116.13
| 114.04
| 114.92
| 79,886,911
| 26.48437
| 26.716729
| 26.235906
| 26.438358
| 319,547,644
| 0
|
AAPL
|
2016-09-19
| 115.19
| 116.18
| 113.25
| 113.58
| 47,023,046
| 26.500474
| 26.728232
| 26.05416
| 26.130079
| 188,092,184
| 0
|
AAPL
|
2016-09-20
| 113.05
| 114.12
| 112.51
| 113.57
| 34,514,269
| 26.008148
| 26.254311
| 25.883916
| 26.127779
| 138,057,076
| 0
|
AAPL
|
2016-09-21
| 113.85
| 113.989
| 112.441
| 113.55
| 36,003,185
| 26.192195
| 26.224173
| 25.868042
| 26.123178
| 144,012,740
| 0
|
AAPL
|
2016-09-22
| 114.35
| 114.94
| 114
| 114.62
| 31,073,984
| 26.307225
| 26.442959
| 26.226704
| 26.369341
| 124,295,936
| 0
|
AAPL
|
2016-09-23
| 114.42
| 114.79
| 111.55
| 112.71
| 52,481,151
| 26.323329
| 26.408451
| 25.66306
| 25.929928
| 209,924,604
| 0
|
AAPL
|
2016-09-26
| 111.64
| 113.39
| 111.55
| 112.88
| 29,869,442
| 25.683765
| 26.086368
| 25.66306
| 25.969038
| 119,477,768
| 0
|
AAPL
|
2016-09-27
| 113
| 113.18
| 112.34
| 113.09
| 24,607,412
| 25.996645
| 26.038056
| 25.844806
| 26.017351
| 98,429,648
| 0
|
AAPL
|
2016-09-28
| 113.69
| 114.64
| 113.43
| 113.95
| 29,641,085
| 26.155386
| 26.373942
| 26.095571
| 26.215201
| 118,564,340
| 0
|
AAPL
|
2016-09-29
| 113.16
| 113.8
| 111.8
| 112.18
| 35,886,990
| 26.033455
| 26.180692
| 25.720575
| 25.807997
| 143,547,960
| 0
|
AAPL
|
2016-09-30
| 112.46
| 113.37
| 111.8
| 113.05
| 36,379,106
| 25.872414
| 26.081767
| 25.720575
| 26.008148
| 145,516,424
| 0
|
AAPL
|
2016-10-03
| 112.71
| 113.05
| 112.28
| 112.52
| 21,701,760
| 25.929928
| 26.008148
| 25.831003
| 25.886217
| 86,807,040
| 0
|
AAPL
|
2016-10-04
| 113.06
| 114.31
| 112.63
| 113
| 29,736,835
| 26.010449
| 26.298022
| 25.911524
| 25.996645
| 118,947,340
| 0
|
AAPL
|
2016-10-05
| 113.4
| 113.66
| 112.69
| 113.05
| 21,453,089
| 26.088669
| 26.148484
| 25.925327
| 26.008148
| 85,812,356
| 0
|
AAPL
|
2016-10-06
| 113.7
| 114.34
| 113.13
| 113.89
| 28,779,313
| 26.157686
| 26.304924
| 26.026553
| 26.201398
| 115,117,252
| 0
|
AAPL
|
2016-10-07
| 114.31
| 114.56
| 113.51
| 114.06
| 24,358,443
| 26.298022
| 26.355537
| 26.113975
| 26.240508
| 97,433,772
| 0
|
AAPL
|
2016-10-10
| 115.02
| 116.75
| 114.72
| 116.05
| 36,235,956
| 26.461364
| 26.859366
| 26.392346
| 26.698325
| 144,943,824
| 0
|
AAPL
|
2016-10-11
| 117.7
| 118.69
| 116.2
| 116.3
| 64,041,043
| 27.077922
| 27.30568
| 26.732833
| 26.755839
| 256,164,172
| 0
|
AAPL
|
2016-10-12
| 117.35
| 117.98
| 116.75
| 117.34
| 37,586,787
| 26.997401
| 27.142338
| 26.859366
| 26.995101
| 150,347,148
| 0
|
AAPL
|
2016-10-13
| 116.79
| 117.44
| 115.72
| 116.98
| 35,192,406
| 26.868568
| 27.018106
| 26.622405
| 26.912279
| 140,769,624
| 0
|
AAPL
|
2016-10-14
| 117.88
| 118.17
| 117.13
| 117.63
| 35,652,191
| 27.119332
| 27.186049
| 26.946788
| 27.061818
| 142,608,764
| 0
|
AAPL
|
2016-10-17
| 117.33
| 117.84
| 116.78
| 117.55
| 23,624,896
| 26.9928
| 27.11013
| 26.866268
| 27.043413
| 94,499,584
| 0
|
AAPL
|
2016-10-18
| 118.18
| 118.21
| 117.45
| 117.47
| 24,553,478
| 27.18835
| 27.195252
| 27.020407
| 27.025008
| 98,213,912
| 0
|
AAPL
|
2016-10-19
| 117.25
| 117.76
| 113.8
| 117.12
| 20,034,594
| 26.974395
| 27.091725
| 26.180692
| 26.944488
| 80,138,376
| 0
|
AAPL
|
2016-10-20
| 116.86
| 117.38
| 116.33
| 117.06
| 24,125,801
| 26.884672
| 27.004303
| 26.762741
| 26.930684
| 96,503,204
| 0
|
AAPL
|
2016-10-21
| 116.81
| 116.91
| 116.28
| 116.6
| 23,192,665
| 26.873169
| 26.896175
| 26.751238
| 26.824857
| 92,770,660
| 0
|
AAPL
|
2016-10-24
| 117.1
| 117.74
| 117
| 117.65
| 23,538,673
| 26.939886
| 27.087124
| 26.916881
| 27.066419
| 94,154,692
| 0
|
AAPL
|
2016-10-25
| 117.95
| 118.36
| 117.31
| 118.25
| 48,128,970
| 27.135436
| 27.22976
| 26.988199
| 27.204454
| 192,515,880
| 0
|
AAPL
|
2016-10-26
| 114.31
| 115.7
| 113.31
| 115.59
| 66,134,219
| 26.298022
| 26.617804
| 26.067964
| 26.592498
| 264,536,876
| 0
|
AAPL
|
2016-10-27
| 115.39
| 115.86
| 114.1
| 114.48
| 34,562,045
| 26.546486
| 26.654613
| 26.24971
| 26.337132
| 138,248,180
| 0
|
AAPL
|
2016-10-28
| 113.87
| 115.21
| 113.45
| 113.72
| 37,861,662
| 26.196796
| 26.505075
| 26.100172
| 26.162288
| 151,446,648
| 0
|
AAPL
|
2016-10-31
| 113.65
| 114.23
| 113.2
| 113.54
| 26,419,398
| 26.146183
| 26.279618
| 26.042657
| 26.120877
| 105,677,592
| 0
|
AAPL
|
2016-11-01
| 113.46
| 113.77
| 110.53
| 111.49
| 43,825,812
| 26.102472
| 26.173791
| 25.4284
| 25.649256
| 175,303,248
| 0
|
AAPL
|
2016-11-02
| 111.4
| 112.35
| 111.23
| 111.59
| 28,331,709
| 25.628551
| 25.847107
| 25.589441
| 25.672262
| 113,326,836
| 0
|
AAPL
|
2016-11-03
| 110.98
| 111.46
| 109.55
| 109.83
| 26,932,602
| 25.664433
| 25.775434
| 25.333742
| 25.398492
| 107,730,408
| 0.57
|
AAPL
|
2016-11-04
| 108.53
| 110.25
| 108.11
| 108.84
| 30,836,997
| 25.097864
| 25.495619
| 25.000738
| 25.169552
| 123,347,988
| 0
|
AAPL
|
2016-11-07
| 110.08
| 110.51
| 109.46
| 110.41
| 32,560,000
| 25.456306
| 25.555744
| 25.312929
| 25.532619
| 130,240,000
| 0
|
AAPL
|
2016-11-08
| 110.31
| 111.72
| 109.7
| 111.06
| 24,254,179
| 25.509494
| 25.83556
| 25.36843
| 25.682933
| 97,016,716
| 0
|
AAPL
|
2016-11-09
| 109.88
| 111.32
| 108.05
| 110.88
| 59,176,361
| 25.410055
| 25.743059
| 24.986862
| 25.641308
| 236,705,444
| 0
|
AAPL
|
2016-11-10
| 111.09
| 111.09
| 105.83
| 107.79
| 57,134,541
| 25.689871
| 25.689871
| 24.473481
| 24.926737
| 228,538,164
| 0
|
AAPL
|
2016-11-11
| 106.92
| 108.87
| 106.55
| 108.43
| 34,143,898
| 24.725547
| 25.17649
| 24.639983
| 25.074738
| 136,575,592
| 0
|
AAPL
|
2016-11-14
| 107.32
| 107.809
| 104.08
| 105.71
| 51,175,504
| 24.818048
| 24.931131
| 24.068789
| 24.445731
| 204,702,016
| 0
|
AAPL
|
2016-11-15
| 106.57
| 107.68
| 106.1593
| 107.11
| 32,264,510
| 24.644608
| 24.901299
| 24.549633
| 24.769485
| 129,058,040
| 0
|
AAPL
|
2016-11-16
| 106.7
| 110.23
| 106.6
| 109.99
| 58,840,522
| 24.674671
| 25.490993
| 24.651546
| 25.435493
| 235,362,088
| 0
|
AAPL
|
2016-11-17
| 109.81
| 110.35
| 108.83
| 109.95
| 27,632,003
| 25.393867
| 25.518744
| 25.16724
| 25.426243
| 110,528,012
| 0
|
AAPL
|
2016-11-18
| 109.72
| 110.54
| 109.66
| 110.06
| 28,428,917
| 25.373055
| 25.562682
| 25.359179
| 25.451681
| 113,715,668
| 0
|
AAPL
|
2016-11-21
| 110.12
| 111.99
| 110.01
| 111.73
| 29,264,571
| 25.465556
| 25.897998
| 25.440118
| 25.837873
| 117,058,284
| 0
|
AAPL
|
2016-11-22
| 111.95
| 112.42
| 111.4
| 111.8
| 25,965,534
| 25.888748
| 25.997437
| 25.761559
| 25.85406
| 103,862,136
| 0
|
AAPL
|
2016-11-23
| 111.36
| 111.51
| 110.33
| 111.23
| 27,426,394
| 25.752309
| 25.786997
| 25.514119
| 25.722246
| 109,705,576
| 0
|
AAPL
|
2016-11-25
| 111.13
| 111.87
| 110.95
| 111.79
| 11,475,922
| 25.699121
| 25.870248
| 25.657495
| 25.851748
| 45,903,688
| 0
|
AAPL
|
2016-11-28
| 111.43
| 112.465
| 111.39
| 111.57
| 27,193,983
| 25.768497
| 26.007843
| 25.759247
| 25.800872
| 108,775,932
| 0
|
AAPL
|
2016-11-29
| 110.78
| 112.03
| 110.07
| 111.46
| 28,528,750
| 25.618183
| 25.907248
| 25.453993
| 25.775434
| 114,115,000
| 0
|
AAPL
|
2016-11-30
| 111.56
| 112.2
| 110.27
| 110.52
| 36,162,258
| 25.79856
| 25.946561
| 25.500244
| 25.558057
| 144,649,032
| 0
|
AAPL
|
2016-12-01
| 110.365
| 110.94
| 109.03
| 109.49
| 37,086,862
| 25.522213
| 25.655183
| 25.21349
| 25.319866
| 148,347,448
| 0
|
AAPL
|
2016-12-02
| 109.17
| 110.09
| 108.85
| 109.9
| 26,527,997
| 25.245866
| 25.458618
| 25.171865
| 25.41468
| 106,111,988
| 0
|
AAPL
|
2016-12-05
| 110
| 110.03
| 108.25
| 109.11
| 34,324,540
| 25.437805
| 25.444743
| 25.033113
| 25.23199
| 137,298,160
| 0
|
AAPL
|
2016-12-06
| 109.5
| 110.36
| 109.19
| 109.95
| 26,195,462
| 25.322179
| 25.521056
| 25.250491
| 25.426243
| 104,781,848
| 0
|
AAPL
|
2016-12-07
| 109.26
| 111.19
| 109.16
| 111.03
| 29,998,719
| 25.266678
| 25.712996
| 25.243553
| 25.675996
| 119,994,876
| 0
|
AAPL
|
2016-12-08
| 110.86
| 112.43
| 110.6
| 112.12
| 27,068,316
| 25.636683
| 25.99975
| 25.576557
| 25.928061
| 108,273,264
| 0
|
AAPL
|
2016-12-09
| 112.31
| 114.7
| 112.31
| 113.95
| 34,402,627
| 25.971999
| 26.524693
| 25.971999
| 26.351254
| 137,610,508
| 0
|
AAPL
|
2016-12-12
| 113.29
| 115
| 112.49
| 113.3
| 26,374,377
| 26.198627
| 26.594069
| 26.013625
| 26.20094
| 105,497,508
| 0
|
AAPL
|
2016-12-13
| 113.84
| 115.92
| 113.75
| 115.19
| 43,733,811
| 26.325816
| 26.806822
| 26.305003
| 26.638007
| 174,935,244
| 0
|
AAPL
|
2016-12-14
| 115.04
| 116.2
| 114.98
| 115.19
| 34,031,834
| 26.603319
| 26.871573
| 26.589444
| 26.638007
| 136,127,336
| 0
|
AAPL
|
2016-12-15
| 115.38
| 116.73
| 115.23
| 115.82
| 46,524,544
| 26.681945
| 26.994137
| 26.647257
| 26.783697
| 186,098,176
| 0
|
AAPL
|
2016-12-16
| 116.47
| 116.5
| 115.645
| 115.97
| 44,351,134
| 26.934011
| 26.940948
| 26.743227
| 26.818384
| 177,404,536
| 0
|
AAPL
|
2016-12-19
| 115.8
| 117.38
| 115.75
| 116.64
| 27,779,423
| 26.779071
| 27.144451
| 26.767509
| 26.973324
| 111,117,692
| 0
|
AAPL
|
2016-12-20
| 116.74
| 117.5
| 116.68
| 116.95
| 21,424,965
| 26.996449
| 27.172201
| 26.982574
| 27.045012
| 85,699,860
| 0
|
AAPL
|
2016-12-21
| 116.8
| 117.4
| 116.78
| 117.06
| 23,783,165
| 27.010324
| 27.149076
| 27.005699
| 27.07045
| 95,132,660
| 0
|
AAPL
|
2016-12-22
| 116.35
| 116.51
| 115.64
| 116.29
| 26,085,854
| 26.90626
| 26.943261
| 26.742071
| 26.892385
| 104,343,416
| 0
|
AAPL
|
2016-12-23
| 115.59
| 116.52
| 115.59
| 116.52
| 14,249,484
| 26.730508
| 26.945573
| 26.730508
| 26.945573
| 56,997,936
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.