date
date64 | open
float32 1.81
12k
| high
float32 1.9
12.1k
| low
float32 1.75
11.8k
| close
float32 1.8
12.1k
| adj_close
float32 1.8
12.1k
| volume
int64 169k
7.28B
| company
stringclasses 11
values |
|---|---|---|---|---|---|---|---|
2018-06-04 | 47.91 | 48.355 | 47.837502 | 47.9575 | 46.597305 | 105,064,800 | AAPL |
2018-06-05 | 48.267502 | 48.485001 | 48.09 | 48.327499 | 46.956806 | 86,264,000 | AAPL |
2018-06-06 | 48.407501 | 48.52 | 47.98 | 48.494999 | 47.119556 | 83,734,400 | AAPL |
2018-06-07 | 48.535 | 48.549999 | 48.084999 | 48.365002 | 46.993248 | 85,388,800 | AAPL |
2018-06-08 | 47.7925 | 48 | 47.442501 | 47.924999 | 46.565727 | 106,627,200 | AAPL |
2018-06-11 | 47.837502 | 47.9925 | 47.552502 | 47.807499 | 46.451557 | 73,234,000 | AAPL |
2018-06-12 | 47.8475 | 48.1525 | 47.787498 | 48.07 | 46.706612 | 67,644,400 | AAPL |
2018-06-13 | 48.105 | 48.220001 | 47.610001 | 47.674999 | 46.322815 | 86,553,600 | AAPL |
2018-06-14 | 47.887501 | 47.892502 | 47.555 | 47.700001 | 46.347111 | 86,440,400 | AAPL |
2018-06-15 | 47.5075 | 47.540001 | 47.064999 | 47.209999 | 45.87101 | 246,876,800 | AAPL |
2018-06-18 | 46.970001 | 47.305 | 46.799999 | 47.185001 | 45.84671 | 73,939,600 | AAPL |
2018-06-19 | 46.285 | 46.5825 | 45.862499 | 46.422501 | 45.105843 | 134,314,000 | AAPL |
2018-06-20 | 46.587502 | 46.799999 | 46.432499 | 46.625 | 45.302597 | 82,514,800 | AAPL |
2018-06-21 | 46.8125 | 47.087502 | 46.235001 | 46.365002 | 45.049973 | 102,847,600 | AAPL |
2018-06-22 | 46.529999 | 46.537498 | 46.174999 | 46.23 | 44.918793 | 108,801,600 | AAPL |
2018-06-25 | 45.849998 | 46.23 | 45.182499 | 45.5425 | 44.250797 | 126,652,400 | AAPL |
2018-06-26 | 45.747501 | 46.6325 | 45.634998 | 46.107498 | 44.79977 | 98,276,800 | AAPL |
2018-06-27 | 46.307499 | 46.82 | 46.0075 | 46.040001 | 44.734184 | 101,141,200 | AAPL |
2018-06-28 | 46.025002 | 46.552502 | 45.950001 | 46.375 | 45.059692 | 69,460,800 | AAPL |
2018-06-29 | 46.572498 | 46.797501 | 45.727501 | 46.2775 | 44.964947 | 90,950,800 | AAPL |
2018-07-02 | 45.955002 | 46.825001 | 45.855 | 46.794998 | 45.467773 | 70,925,200 | AAPL |
2018-07-03 | 46.947498 | 46.987499 | 45.884998 | 45.98 | 44.675892 | 55,819,200 | AAPL |
2018-07-05 | 46.314999 | 46.602501 | 46.07 | 46.349998 | 45.035393 | 66,416,800 | AAPL |
2018-07-06 | 46.355 | 47.107498 | 46.299999 | 46.9925 | 45.659668 | 69,940,800 | AAPL |
2018-07-09 | 47.375 | 47.669998 | 47.325001 | 47.645 | 46.293667 | 79,026,400 | AAPL |
2018-07-10 | 47.677502 | 47.82 | 47.544998 | 47.587502 | 46.237808 | 63,756,400 | AAPL |
2018-07-11 | 47.125 | 47.445 | 46.9025 | 46.970001 | 45.63781 | 75,326,000 | AAPL |
2018-07-12 | 47.3825 | 47.852501 | 47.327499 | 47.7575 | 46.402977 | 72,164,400 | AAPL |
2018-07-13 | 47.77 | 47.959999 | 47.724998 | 47.8325 | 46.475845 | 50,055,600 | AAPL |
2018-07-16 | 47.880001 | 48.162498 | 47.605 | 47.727501 | 46.373833 | 60,172,400 | AAPL |
2018-07-17 | 47.4375 | 47.967499 | 47.299999 | 47.862499 | 46.504997 | 62,138,000 | AAPL |
2018-07-18 | 47.945 | 47.950001 | 47.482498 | 47.599998 | 46.249939 | 65,573,600 | AAPL |
2018-07-19 | 47.422501 | 48.137501 | 47.422501 | 47.970001 | 46.609451 | 81,147,200 | AAPL |
2018-07-20 | 47.945 | 48.107498 | 47.5425 | 47.860001 | 46.502579 | 82,704,800 | AAPL |
2018-07-23 | 47.669998 | 47.990002 | 47.389999 | 47.9025 | 46.543858 | 63,957,600 | AAPL |
2018-07-24 | 48.112499 | 48.415001 | 48.012501 | 48.25 | 46.881512 | 74,791,600 | AAPL |
2018-07-25 | 48.264999 | 48.712502 | 48.107498 | 48.705002 | 47.323605 | 66,839,600 | AAPL |
2018-07-26 | 48.6525 | 48.990002 | 48.4025 | 48.552502 | 47.17543 | 76,304,000 | AAPL |
2018-07-27 | 48.747501 | 48.797501 | 47.525002 | 47.744999 | 46.390831 | 96,096,000 | AAPL |
2018-07-30 | 47.974998 | 48.049999 | 47.267502 | 47.477501 | 46.130917 | 84,118,000 | AAPL |
2018-07-31 | 47.575001 | 48.035 | 47.334999 | 47.572498 | 46.223221 | 157,492,000 | AAPL |
2018-08-01 | 49.782501 | 50.439999 | 49.327499 | 50.375 | 48.946239 | 271,742,800 | AAPL |
2018-08-02 | 50.145 | 52.095001 | 50.087502 | 51.8475 | 50.376972 | 249,616,000 | AAPL |
2018-08-03 | 51.7575 | 52.185001 | 51.369999 | 51.997501 | 50.522717 | 133,789,600 | AAPL |
2018-08-06 | 52 | 52.3125 | 51.767502 | 52.267502 | 50.785061 | 101,701,600 | AAPL |
2018-08-07 | 52.330002 | 52.375 | 51.689999 | 51.7775 | 50.308956 | 102,349,600 | AAPL |
2018-08-08 | 51.512501 | 51.952499 | 51.130001 | 51.8125 | 50.342972 | 90,102,000 | AAPL |
2018-08-09 | 52.3825 | 52.445 | 51.799999 | 52.220001 | 50.738911 | 93,970,400 | AAPL |
2018-08-10 | 51.84 | 52.275002 | 51.6675 | 51.8825 | 50.587772 | 98,444,800 | AAPL |
2018-08-13 | 52.327499 | 52.737499 | 51.924999 | 52.217499 | 50.91441 | 103,563,600 | AAPL |
2018-08-14 | 52.540001 | 52.639999 | 52.064999 | 52.4375 | 51.128937 | 82,992,000 | AAPL |
2018-08-15 | 52.305 | 52.685001 | 52.0825 | 52.560001 | 51.248371 | 115,230,400 | AAPL |
2018-08-16 | 52.9375 | 53.452499 | 52.8675 | 53.330002 | 51.999161 | 114,001,600 | AAPL |
2018-08-17 | 53.360001 | 54.487499 | 53.290001 | 54.395 | 53.037575 | 141,708,000 | AAPL |
2018-08-20 | 54.525002 | 54.794998 | 53.7775 | 53.865002 | 52.520805 | 121,150,800 | AAPL |
2018-08-21 | 54.200001 | 54.297501 | 53.5075 | 53.759998 | 52.418423 | 104,639,200 | AAPL |
2018-08-22 | 53.525002 | 54.09 | 53.459999 | 53.762501 | 52.420864 | 76,072,400 | AAPL |
2018-08-23 | 53.662498 | 54.262501 | 53.650002 | 53.872501 | 52.528122 | 75,532,800 | AAPL |
2018-08-24 | 54.150002 | 54.224998 | 53.7775 | 54.040001 | 52.691441 | 73,905,600 | AAPL |
2018-08-27 | 54.287498 | 54.685001 | 54.0825 | 54.485001 | 53.125328 | 82,100,400 | AAPL |
2018-08-28 | 54.752499 | 55.134998 | 54.73 | 54.924999 | 53.554352 | 91,107,200 | AAPL |
2018-08-29 | 55.037498 | 55.872501 | 54.852501 | 55.744999 | 54.353893 | 109,019,200 | AAPL |
2018-08-30 | 55.8125 | 57.064999 | 55.599998 | 56.2575 | 54.8536 | 195,175,200 | AAPL |
2018-08-31 | 56.627499 | 57.217499 | 56.5 | 56.907501 | 55.487377 | 173,360,400 | AAPL |
2018-09-04 | 57.102501 | 57.294998 | 56.657501 | 57.09 | 55.665325 | 109,560,400 | AAPL |
2018-09-05 | 57.247501 | 57.4175 | 56.275002 | 56.717499 | 55.302128 | 133,332,000 | AAPL |
2018-09-06 | 56.557499 | 56.837502 | 55.325001 | 55.775002 | 54.383144 | 137,160,000 | AAPL |
2018-09-07 | 55.462502 | 56.342499 | 55.177502 | 55.325001 | 53.944374 | 150,479,200 | AAPL |
2018-09-10 | 55.237499 | 55.462502 | 54.1175 | 54.5825 | 53.220398 | 158,066,000 | AAPL |
2018-09-11 | 54.502499 | 56.075001 | 54.139999 | 55.962502 | 54.565971 | 142,996,000 | AAPL |
2018-09-12 | 56.235001 | 56.25 | 54.959999 | 55.267502 | 53.888309 | 197,114,800 | AAPL |
2018-09-13 | 55.880001 | 57.087502 | 55.642502 | 56.602501 | 55.189991 | 166,825,600 | AAPL |
2018-09-14 | 56.4375 | 56.709999 | 55.630001 | 55.959999 | 54.563526 | 127,997,200 | AAPL |
2018-09-17 | 55.537498 | 55.737499 | 54.317501 | 54.470001 | 53.11071 | 148,780,400 | AAPL |
2018-09-18 | 54.447498 | 55.462502 | 54.279999 | 54.560001 | 53.198463 | 126,286,800 | AAPL |
2018-09-19 | 54.625 | 54.904999 | 53.825001 | 54.592499 | 53.230145 | 108,495,200 | AAPL |
2018-09-20 | 55.060001 | 55.57 | 54.787498 | 55.0075 | 53.6348 | 106,435,200 | AAPL |
2018-09-21 | 55.195 | 55.34 | 54.322498 | 54.415001 | 53.057083 | 384,986,800 | AAPL |
2018-09-24 | 54.205002 | 55.314999 | 54.157501 | 55.197498 | 53.820053 | 110,773,600 | AAPL |
2018-09-25 | 54.9375 | 55.705002 | 54.924999 | 55.547501 | 54.16132 | 98,217,600 | AAPL |
2018-09-26 | 55.25 | 55.9375 | 54.939999 | 55.105 | 53.729858 | 95,938,800 | AAPL |
2018-09-27 | 55.955002 | 56.610001 | 55.884998 | 56.237499 | 54.834099 | 120,724,800 | AAPL |
2018-09-28 | 56.197498 | 56.459999 | 56.005001 | 56.435001 | 55.026672 | 91,717,600 | AAPL |
2018-10-01 | 56.987499 | 57.355 | 56.587502 | 56.814999 | 55.397186 | 94,403,200 | AAPL |
2018-10-02 | 56.8125 | 57.5 | 56.657501 | 57.32 | 55.889587 | 99,152,800 | AAPL |
2018-10-03 | 57.512501 | 58.3675 | 57.445 | 58.017502 | 56.569679 | 114,619,200 | AAPL |
2018-10-04 | 57.695 | 58.087502 | 56.682499 | 56.997501 | 55.575134 | 128,168,000 | AAPL |
2018-10-05 | 56.990002 | 57.102501 | 55.145 | 56.072498 | 54.673214 | 134,322,000 | AAPL |
2018-10-08 | 55.552502 | 56.200001 | 55.049999 | 55.942501 | 54.546471 | 118,655,600 | AAPL |
2018-10-09 | 55.91 | 56.817501 | 55.5625 | 56.717499 | 55.302128 | 107,564,000 | AAPL |
2018-10-10 | 56.365002 | 56.587502 | 54.012501 | 54.09 | 52.740185 | 167,962,400 | AAPL |
2018-10-11 | 53.630001 | 54.875 | 53.080002 | 53.612499 | 52.274609 | 212,497,600 | AAPL |
2018-10-12 | 55.105 | 55.720001 | 54.209999 | 55.5275 | 54.141819 | 161,351,600 | AAPL |
2018-10-15 | 55.290001 | 55.4575 | 54.317501 | 54.34 | 52.983948 | 123,164,000 | AAPL |
2018-10-16 | 54.732498 | 55.747501 | 54.189999 | 55.537498 | 54.151566 | 116,736,000 | AAPL |
2018-10-17 | 55.575001 | 55.66 | 54.834999 | 55.297501 | 53.917561 | 91,541,600 | AAPL |
2018-10-18 | 54.465 | 54.935001 | 53.25 | 54.005001 | 52.657307 | 130,325,200 | AAPL |
2018-10-19 | 54.514999 | 55.314999 | 54.357498 | 54.827499 | 53.459282 | 132,314,800 | AAPL |
2018-10-22 | 54.947498 | 55.84 | 54.735001 | 55.162498 | 53.785923 | 115,168,400 | AAPL |
2018-10-23 | 53.9575 | 55.8125 | 53.674999 | 55.682499 | 54.29295 | 155,071,200 | AAPL |