Date timestamp[s]date 2020-01-01 00:00:00 2026-07-31 04:00:00 | Open float64 -14 125k | High float64 0 126k | Low float64 -40.32 123k | Close float64 -37.63 125k | Volume int64 0 351B | Dividends float64 0 0.27 | Stock Splits float64 0 5 | ticker stringclasses 23
values | ticker_type stringclasses 4
values | data_source stringclasses 1
value | collected_at stringdate 2026-08-04 21:10:33 2026-08-04 21:11:40 |
|---|---|---|---|---|---|---|---|---|---|---|---|
2020-01-02T05:00:00 | 71.344062 | 72.394093 | 71.091191 | 72.333885 | 135,480,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-03T05:00:00 | 71.563205 | 72.389257 | 71.406666 | 71.630638 | 146,322,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-06T05:00:00 | 70.754006 | 72.239935 | 70.503539 | 72.201401 | 118,387,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-07T05:00:00 | 72.211049 | 72.46633 | 71.642689 | 71.861847 | 108,872,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-08T05:00:00 | 71.565599 | 73.318854 | 71.565599 | 73.017815 | 132,079,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-09T05:00:00 | 73.993202 | 74.761457 | 73.742742 | 74.568794 | 170,108,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-10T05:00:00 | 74.80241 | 75.300934 | 74.236454 | 74.737381 | 140,644,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-13T05:00:00 | 75.052886 | 76.360602 | 74.934873 | 76.334106 | 121,532,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-14T05:00:00 | 76.271471 | 76.480993 | 75.180503 | 75.303322 | 161,954,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-15T05:00:00 | 75.103433 | 75.982468 | 74.549515 | 74.980606 | 121,923,600 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-16T05:00:00 | 75.522482 | 76.030641 | 75.161234 | 75.919853 | 108,829,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-17T05:00:00 | 76.167924 | 76.762779 | 75.86207 | 76.760376 | 137,816,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-21T05:00:00 | 76.389473 | 76.830192 | 76.102882 | 76.240158 | 110,843,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-22T05:00:00 | 76.724247 | 77.063821 | 76.418393 | 76.512321 | 101,832,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-23T05:00:00 | 76.565301 | 76.960262 | 76.018608 | 76.880791 | 104,472,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-24T05:00:00 | 77.126432 | 77.868192 | 76.468959 | 76.659218 | 146,537,600 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-27T05:00:00 | 74.672357 | 75.084177 | 73.424849 | 74.405037 | 161,940,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-28T05:00:00 | 75.284062 | 76.680884 | 75.18532 | 76.509895 | 162,234,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-29T05:00:00 | 78.137923 | 78.95675 | 77.398567 | 78.111427 | 216,229,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-30T05:00:00 | 77.196263 | 78.051213 | 76.765172 | 77.99823 | 126,743,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-01-31T05:00:00 | 77.290183 | 77.711639 | 74.246071 | 74.539886 | 199,588,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-03T05:00:00 | 73.285151 | 75.498397 | 72.784224 | 74.335182 | 173,788,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-04T05:00:00 | 75.936729 | 76.979535 | 75.532133 | 76.789276 | 136,616,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-05T05:00:00 | 77.913952 | 78.212589 | 76.813356 | 77.415436 | 118,826,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-06T05:00:00 | 77.685161 | 78.323364 | 77.12884 | 78.320953 | 105,425,600 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-07T05:00:00 | 77.821246 | 78.069892 | 76.766314 | 77.256363 | 117,684,000 | 0.1925 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-10T05:00:00 | 75.844141 | 77.623283 | 75.764481 | 77.623283 | 109,348,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-11T05:00:00 | 78.118181 | 78.190599 | 76.937714 | 77.154976 | 94,323,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-12T05:00:00 | 77.603954 | 78.992023 | 77.603954 | 78.987198 | 113,730,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-13T05:00:00 | 78.260614 | 78.750663 | 78.057836 | 78.424767 | 94,747,600 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-14T05:00:00 | 78.393361 | 78.692707 | 77.937113 | 78.444061 | 80,113,600 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-18T05:00:00 | 76.129009 | 77.188774 | 75.947956 | 77.007721 | 152,531,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-19T05:00:00 | 77.249129 | 78.352345 | 77.249129 | 78.123009 | 93,984,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-20T05:00:00 | 77.884023 | 78.371655 | 76.817016 | 77.321548 | 100,566,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-21T05:00:00 | 76.915985 | 77.357757 | 74.955789 | 75.571365 | 129,554,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-24T05:00:00 | 71.75961 | 73.430118 | 69.82114 | 71.981697 | 222,195,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-25T05:00:00 | 72.650387 | 73.031802 | 69.072786 | 69.543518 | 230,673,600 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-26T05:00:00 | 69.169333 | 71.909264 | 69.162091 | 70.646721 | 198,054,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-27T05:00:00 | 67.858537 | 69.041413 | 65.893509 | 66.028694 | 320,605,600 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-02-28T05:00:00 | 62.10349 | 67.209174 | 61.888637 | 65.990082 | 426,510,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-02T05:00:00 | 68.143367 | 72.768658 | 67.042568 | 72.133766 | 341,397,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-03T05:00:00 | 73.307007 | 73.386667 | 68.99312 | 69.842865 | 319,475,600 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-04T05:00:00 | 71.561665 | 73.241831 | 70.76262 | 73.082504 | 219,178,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-05T05:00:00 | 71.33955 | 72.312405 | 70.347385 | 70.711906 | 187,572,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-06T05:00:00 | 68.075791 | 70.204972 | 67.889913 | 69.772858 | 226,176,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-09T04:00:00 | 63.67018 | 67.131905 | 63.489127 | 64.254379 | 286,744,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-10T04:00:00 | 66.902598 | 69.147648 | 65.026887 | 68.882103 | 285,290,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-11T04:00:00 | 66.962941 | 67.887513 | 65.627972 | 66.489784 | 255,598,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-12T04:00:00 | 61.784799 | 65.17893 | 59.868055 | 59.923576 | 418,474,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-13T04:00:00 | 63.945381 | 67.573676 | 61.063019 | 67.102936 | 370,732,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-16T04:00:00 | 58.407573 | 62.542813 | 57.936837 | 58.470341 | 322,423,600 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-17T04:00:00 | 59.749773 | 62.187945 | 57.550587 | 61.041283 | 324,056,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-18T04:00:00 | 57.881326 | 60.350883 | 57.241604 | 59.547009 | 300,233,600 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-19T04:00:00 | 59.720815 | 61.036463 | 58.566906 | 59.090752 | 271,857,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-20T04:00:00 | 59.670108 | 60.792636 | 55.039991 | 55.339333 | 401,693,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-23T04:00:00 | 55.059305 | 55.160694 | 51.324793 | 54.163696 | 336,752,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-24T04:00:00 | 57.058129 | 59.793231 | 56.560838 | 59.597694 | 287,531,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-25T04:00:00 | 60.531937 | 62.342464 | 58.974885 | 59.269398 | 303,602,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-26T04:00:00 | 59.510792 | 62.446255 | 59.472166 | 62.388321 | 252,087,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-27T04:00:00 | 61.014724 | 61.767902 | 59.638725 | 59.805294 | 204,216,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-30T04:00:00 | 60.52951 | 61.683418 | 60.206026 | 61.51202 | 167,976,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-03-31T04:00:00 | 61.702732 | 63.365998 | 60.833678 | 61.38649 | 197,002,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-01T04:00:00 | 59.505958 | 60.041874 | 57.726815 | 58.156513 | 176,218,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-02T04:00:00 | 58.018923 | 59.180074 | 57.188495 | 59.126965 | 165,934,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-03T04:00:00 | 58.612776 | 59.312845 | 57.6882 | 58.277225 | 129,880,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-06T04:00:00 | 60.568146 | 63.515681 | 60.201216 | 63.361187 | 201,820,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-07T04:00:00 | 65.372076 | 65.589346 | 62.523518 | 62.627319 | 202,887,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-08T04:00:00 | 63.426362 | 64.544062 | 63.061848 | 64.23024 | 168,895,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-09T04:00:00 | 64.865143 | 65.195864 | 63.899528 | 64.693741 | 161,834,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-13T04:00:00 | 64.770982 | 66.072151 | 64.172299 | 65.963516 | 131,022,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-14T04:00:00 | 67.592954 | 69.584533 | 67.122215 | 69.294846 | 194,994,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-15T04:00:00 | 68.17232 | 69.121034 | 67.745039 | 68.662369 | 131,154,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-16T04:00:00 | 69.374554 | 69.572507 | 68.160294 | 69.207985 | 157,125,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-17T04:00:00 | 68.725162 | 69.270736 | 66.834968 | 68.268906 | 215,250,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-20T04:00:00 | 67.098104 | 67.998534 | 66.832559 | 66.851868 | 130,015,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-21T04:00:00 | 66.694948 | 66.92911 | 64.075719 | 64.785446 | 180,991,600 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-22T04:00:00 | 66.050397 | 67.08602 | 65.710025 | 66.651497 | 116,862,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-23T04:00:00 | 66.595989 | 68.015443 | 66.354586 | 66.393211 | 124,814,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-24T04:00:00 | 66.917056 | 68.31961 | 66.868773 | 68.309952 | 126,161,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-27T04:00:00 | 68.027502 | 68.688952 | 67.580911 | 68.358231 | 117,087,600 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-28T04:00:00 | 68.819314 | 69.000366 | 67.158464 | 67.250191 | 112,004,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-29T04:00:00 | 68.73485 | 69.927384 | 68.532072 | 69.459061 | 137,280,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-04-30T04:00:00 | 69.997366 | 71.100582 | 69.60871 | 70.924355 | 183,064,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-01T04:00:00 | 69.101764 | 72.17966 | 69.005204 | 69.782524 | 240,616,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-04T04:00:00 | 69.806654 | 70.897795 | 69.118653 | 70.769852 | 133,568,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-05T04:00:00 | 71.228538 | 72.662475 | 71.083694 | 71.832047 | 147,751,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-06T04:00:00 | 72.532101 | 73.203203 | 72.14827 | 72.573143 | 142,333,600 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-07T04:00:00 | 73.198371 | 73.669111 | 72.896617 | 73.323898 | 115,215,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-08T04:00:00 | 73.982304 | 75.12239 | 73.655526 | 75.069138 | 133,838,400 | 0.205 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-11T04:00:00 | 74.577759 | 76.744165 | 74.369586 | 76.250374 | 145,946,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-12T04:00:00 | 76.932969 | 77.383199 | 75.257939 | 75.378967 | 162,301,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-13T04:00:00 | 75.558098 | 76.477919 | 73.394108 | 74.468842 | 200,622,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-14T04:00:00 | 73.708784 | 74.986845 | 72.987452 | 74.926331 | 158,929,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-15T04:00:00 | 72.701817 | 74.529344 | 72.667925 | 74.483353 | 166,348,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-18T04:00:00 | 75.804974 | 76.61102 | 75.11511 | 76.238251 | 135,178,400 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-19T04:00:00 | 76.255206 | 77.099982 | 75.766253 | 75.797722 | 101,729,600 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-20T04:00:00 | 76.654601 | 77.342042 | 76.615871 | 77.271851 | 111,504,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-21T04:00:00 | 77.133878 | 77.673667 | 76.458537 | 76.695755 | 102,688,800 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-22T04:00:00 | 76.434336 | 77.271858 | 76.332676 | 77.18956 | 81,803,200 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
2020-05-26T04:00:00 | 78.305441 | 78.484561 | 76.611042 | 76.666718 | 125,522,000 | 0 | 0 | AAPL | stock | Yahoo Finance | 2026-08-04T21:10:33.191722 |
End of preview. Expand in Data Studio
No dataset card yet
- Downloads last month
- 17