stocks-AAPL-2018
Columns
- ticker (text)
- date (date)
- open (currency_usd)
- high (currency_usd)
- low (currency_usd)
- close (currency_usd)
- volume (integer)
- ex-dividend (integer)
- split_ratio (integer)
- adj_open (currency_usd)
- adj_high (currency_usd)
- adj_low (currency_usd)
- adj_close (currency_usd)
- adj_volume (integer)
Misc
- ID: stocks_aapl_2018_hdr4i9
- Default Filters: None
- Default Sort Columns: None
- Time Series: None
Data
| ticker | date | open | high | low | close | volume | ex-dividend | split_ratio | adj_open | adj_high | adj_low | adj_close | adj_volume |
|---|
| AAPL | 1/2/18 | $170.16 | $172.30 | $169.26 | $172.26 | 25,048,048 | 0 | 1 | $170.16 | $172.30 | $169.26 | $172.26 | 25,048,048 |
| AAPL | 1/3/18 | $172.53 | $174.55 | $171.96 | $172.23 | 28,819,653 | 0 | 1 | $172.53 | $174.55 | $171.96 | $172.23 | 28,819,653 |
| AAPL | 1/4/18 | $172.54 | $173.47 | $172.08 | $173.03 | 22,211,345 | 0 | 1 | $172.54 | $173.47 | $172.08 | $173.03 | 22,211,345 |
| AAPL | 1/5/18 | $173.44 | $175.37 | $173.05 | $175.00 | 23,016,177 | 0 | 1 | $173.44 | $175.37 | $173.05 | $175.00 | 23,016,177 |
| AAPL | 1/8/18 | $174.35 | $175.61 | $173.93 | $174.35 | 20,134,092 | 0 | 1 | $174.35 | $175.61 | $173.93 | $174.35 | 20,134,092 |
| AAPL | 1/9/18 | $174.55 | $175.06 | $173.41 | $174.33 | 21,262,614 | 0 | 1 | $174.55 | $175.06 | $173.41 | $174.33 | 21,262,614 |
| AAPL | 1/10/18 | $173.16 | $174.30 | $173.00 | $174.29 | 23,589,129 | 0 | 1 | $173.16 | $174.30 | $173.00 | $174.29 | 23,589,129 |
| AAPL | 1/11/18 | $174.59 | $175.49 | $174.49 | $175.28 | 17,523,256 | 0 | 1 | $174.59 | $175.49 | $174.49 | $175.28 | 17,523,256 |
| AAPL | 1/12/18 | $176.18 | $177.36 | $175.65 | $177.09 | 25,039,531 | 0 | 1 | $176.18 | $177.36 | $175.65 | $177.09 | 25,039,531 |
| AAPL | 1/16/18 | $177.90 | $179.39 | $176.14 | $176.19 | 29,159,005 | 0 | 1 | $177.90 | $179.39 | $176.14 | $176.19 | 29,159,005 |
| AAPL | 1/17/18 | $176.15 | $179.25 | $175.07 | $179.10 | 32,752,734 | 0 | 1 | $176.15 | $179.25 | $175.07 | $179.10 | 32,752,734 |
| AAPL | 1/18/18 | $179.37 | $180.10 | $178.25 | $179.26 | 30,234,512 | 0 | 1 | $179.37 | $180.10 | $178.25 | $179.26 | 30,234,512 |
| AAPL | 1/19/18 | $178.61 | $179.58 | $177.41 | $178.46 | 30,827,809 | 0 | 1 | $178.61 | $179.58 | $177.41 | $178.46 | 30,827,809 |
| AAPL | 1/22/18 | $177.30 | $177.78 | $176.60 | $177.00 | 26,023,683 | 0 | 1 | $177.30 | $177.78 | $176.60 | $177.00 | 26,023,683 |
| AAPL | 1/23/18 | $177.30 | $179.44 | $176.82 | $177.04 | 31,702,531 | 0 | 1 | $177.30 | $179.44 | $176.82 | $177.04 | 31,702,531 |
| AAPL | 1/24/18 | $177.25 | $177.30 | $173.20 | $174.22 | 50,562,257 | 0 | 1 | $177.25 | $177.30 | $173.20 | $174.22 | 50,562,257 |
| AAPL | 1/25/18 | $174.51 | $174.95 | $170.53 | $171.11 | 39,661,804 | 0 | 1 | $174.51 | $174.95 | $170.53 | $171.11 | 39,661,804 |
| AAPL | 1/26/18 | $172.00 | $172.00 | $170.06 | $171.51 | 37,121,805 | 0 | 1 | $172.00 | $172.00 | $170.06 | $171.51 | 37,121,805 |
| AAPL | 1/29/18 | $170.16 | $170.16 | $167.07 | $167.96 | 48,434,424 | 0 | 1 | $170.16 | $170.16 | $167.07 | $167.96 | 48,434,424 |
| AAPL | 1/30/18 | $165.53 | $167.37 | $164.70 | $166.97 | 45,137,026 | 0 | 1 | $165.53 | $167.37 | $164.70 | $166.97 | 45,137,026 |
| AAPL | 1/31/18 | $166.87 | $168.44 | $166.50 | $167.43 | 30,984,099 | 0 | 1 | $166.87 | $168.44 | $166.50 | $167.43 | 30,984,099 |
| AAPL | 2/1/18 | $167.17 | $168.62 | $166.76 | $167.78 | 38,099,665 | 0 | 1 | $167.17 | $168.62 | $166.76 | $167.78 | 38,099,665 |
| AAPL | 2/2/18 | $166.00 | $166.80 | $160.10 | $160.37 | 85,436,075 | 0 | 1 | $166.00 | $166.80 | $160.10 | $160.37 | 85,436,075 |
| AAPL | 2/5/18 | $159.10 | $163.88 | $156.00 | $157.49 | 66,090,446 | 0 | 1 | $159.10 | $163.88 | $156.00 | $157.49 | 66,090,446 |
| AAPL | 2/6/18 | $154.83 | $163.72 | $154.00 | $163.03 | 66,625,484 | 0 | 1 | $154.83 | $163.72 | $154.00 | $163.03 | 66,625,484 |
| AAPL | 2/7/18 | $163.09 | $163.40 | $159.07 | $159.54 | 50,852,130 | 0 | 1 | $163.09 | $163.40 | $159.07 | $159.54 | 50,852,130 |
| AAPL | 2/8/18 | $160.29 | $161.00 | $155.03 | $155.32 | 49,594,129 | 0 | 1 | $160.29 | $161.00 | $155.03 | $155.32 | 49,594,129 |
| AAPL | 2/9/18 | $157.07 | $157.89 | $150.24 | $155.97 | 66,723,743 | 0 | 1 | $157.07 | $157.89 | $150.24 | $155.97 | 66,723,743 |
| AAPL | 2/12/18 | $158.50 | $163.89 | $157.51 | $162.71 | 60,560,145 | 0 | 1 | $158.50 | $163.89 | $157.51 | $162.71 | 60,560,145 |
| AAPL | 2/13/18 | $161.95 | $164.75 | $161.65 | $164.34 | 32,104,756 | 0 | 1 | $161.95 | $164.75 | $161.65 | $164.34 | 32,104,756 |
| AAPL | 2/14/18 | $163.05 | $167.54 | $162.88 | $167.37 | 39,669,178 | 0 | 1 | $163.05 | $167.54 | $162.88 | $167.37 | 39,669,178 |
| AAPL | 2/15/18 | $169.79 | $173.09 | $169.00 | $172.99 | 50,609,595 | 0 | 1 | $169.79 | $173.09 | $169.00 | $172.99 | 50,609,595 |
| AAPL | 2/16/18 | $172.36 | $174.82 | $171.77 | $172.43 | 39,638,793 | 0 | 1 | $172.36 | $174.82 | $171.77 | $172.43 | 39,638,793 |
| AAPL | 2/20/18 | $172.05 | $174.26 | $171.42 | $171.85 | 33,531,012 | 0 | 1 | $172.05 | $174.26 | $171.42 | $171.85 | 33,531,012 |
| AAPL | 2/21/18 | $172.83 | $174.12 | $171.01 | $171.07 | 35,833,514 | 0 | 1 | $172.83 | $174.12 | $171.01 | $171.07 | 35,833,514 |
| AAPL | 2/22/18 | $171.80 | $173.95 | $171.71 | $172.60 | 30,504,116 | 0 | 1 | $171.80 | $173.95 | $171.71 | $172.60 | 30,504,116 |
| AAPL | 2/23/18 | $173.67 | $175.65 | $173.54 | $175.56 | 33,329,232 | 0 | 1 | $173.67 | $175.65 | $173.54 | $175.56 | 33,329,232 |
| AAPL | 2/26/18 | $176.35 | $179.39 | $176.21 | $178.97 | 36,886,432 | 0 | 1 | $176.35 | $179.39 | $176.21 | $178.97 | 36,886,432 |
| AAPL | 2/27/18 | $179.10 | $180.48 | $178.16 | $178.39 | 38,685,165 | 0 | 1 | $179.10 | $180.48 | $178.16 | $178.39 | 38,685,165 |
| AAPL | 2/28/18 | $179.26 | $180.62 | $178.05 | $178.12 | 33,604,574 | 0 | 1 | $179.26 | $180.62 | $178.05 | $178.12 | 33,604,574 |
| AAPL | 3/1/18 | $178.54 | $179.78 | $172.66 | $175.00 | 48,801,970 | 0 | 1 | $178.54 | $179.78 | $172.66 | $175.00 | 48,801,970 |
| AAPL | 3/2/18 | $172.80 | $176.30 | $172.45 | $176.21 | 38,453,950 | 0 | 1 | $172.80 | $176.30 | $172.45 | $176.21 | 38,453,950 |
| AAPL | 3/5/18 | $175.21 | $177.74 | $174.52 | $176.82 | 28,401,366 | 0 | 1 | $175.21 | $177.74 | $174.52 | $176.82 | 28,401,366 |
| AAPL | 3/6/18 | $177.91 | $178.25 | $176.13 | $176.67 | 23,788,506 | 0 | 1 | $177.91 | $178.25 | $176.13 | $176.67 | 23,788,506 |
| AAPL | 3/7/18 | $174.94 | $175.85 | $174.27 | $175.03 | 31,703,462 | 0 | 1 | $174.94 | $175.85 | $174.27 | $175.03 | 31,703,462 |
| AAPL | 3/8/18 | $175.48 | $177.12 | $175.07 | $176.94 | 23,163,767 | 0 | 1 | $175.48 | $177.12 | $175.07 | $176.94 | 23,163,767 |
| AAPL | 3/9/18 | $177.96 | $180.00 | $177.39 | $179.98 | 31,385,134 | 0 | 1 | $177.96 | $180.00 | $177.39 | $179.98 | 31,385,134 |
| AAPL | 3/12/18 | $180.29 | $182.39 | $180.21 | $181.72 | 32,055,405 | 0 | 1 | $180.29 | $182.39 | $180.21 | $181.72 | 32,055,405 |
| AAPL | 3/13/18 | $182.59 | $183.50 | $179.24 | $179.97 | 31,168,404 | 0 | 1 | $182.59 | $183.50 | $179.24 | $179.97 | 31,168,404 |
| AAPL | 3/14/18 | $180.32 | $180.52 | $177.81 | $178.44 | 29,075,469 | 0 | 1 | $180.32 | $180.52 | $177.81 | $178.44 | 29,075,469 |
| AAPL | 3/15/18 | $178.50 | $180.24 | $178.07 | $178.65 | 22,584,565 | 0 | 1 | $178.50 | $180.24 | $178.07 | $178.65 | 22,584,565 |
| AAPL | 3/16/18 | $178.65 | $179.12 | $177.62 | $178.02 | 36,836,456 | 0 | 1 | $178.65 | $179.12 | $177.62 | $178.02 | 36,836,456 |
| AAPL | 3/19/18 | $177.32 | $177.47 | $173.66 | $175.30 | 32,804,695 | 0 | 1 | $177.32 | $177.47 | $173.66 | $175.30 | 32,804,695 |
| AAPL | 3/20/18 | $175.24 | $176.80 | $174.94 | $175.24 | 19,314,039 | 0 | 1 | $175.24 | $176.80 | $174.94 | $175.24 | 19,314,039 |
| AAPL | 3/21/18 | $175.04 | $175.09 | $171.26 | $171.27 | 35,247,358 | 0 | 1 | $175.04 | $175.09 | $171.26 | $171.27 | 35,247,358 |
| AAPL | 3/22/18 | $170.00 | $172.68 | $168.60 | $168.85 | 41,051,076 | 0 | 1 | $170.00 | $172.68 | $168.60 | $168.85 | 41,051,076 |
| AAPL | 3/23/18 | $168.39 | $169.92 | $164.94 | $164.94 | 40,248,954 | 0 | 1 | $168.39 | $169.92 | $164.94 | $164.94 | 40,248,954 |
| AAPL | 3/26/18 | $168.07 | $173.10 | $166.44 | $172.77 | 36,272,617 | 0 | 1 | $168.07 | $173.10 | $166.44 | $172.77 | 36,272,617 |
| AAPL | 3/27/18 | $173.68 | $175.15 | $166.92 | $168.34 | 38,962,839 | 0 | 1 | $173.68 | $175.15 | $166.92 | $168.34 | 38,962,839 |