stock_history.csv

Stock: AAPLE
Description: Close price from April 15 2021 to April 15 2016
27.4625
26.870001
26.727501
26.782499
26.4925
26.42
26.27
26.0875
24.455
23.7075
23.434999
23.41
23.795
23.547501
23.309999
23.18
23.1975
23.355
23.127501
22.584999
22.629999
23.469999
23.372499
23.639999
23.549999
23.805
24.1075
24.475
24.905001
25.102501
25.0875
24.965
24.615
24.43
24.48
24.657499
24.7575
24.735001
24.9125
24.7075
24.334999
24.365
24.285
24.387501
23.8325
23.775
23.977501
23.887501
24.025
23.35
23.01
23.397499
23.6
23.9
23.9725
23.747499
23.8825
23.985001
24.17
24.245001
24.355
24.217501
24.6975
24.695
24.9575
24.967501
24.99
24.8575
24.665001
24.334999
24.1675
25.737499
26.084999
26.0525
26.512501
26.120001
26.4475
26.467501
26.870001
27.092501
27.202499
27
26.9825
27.045
27.370001
27.344999
27.305
27.27
27.34
27.127501
27.2125
27.0075
26.8925
26.735001
26.705
26.5
26.525
26.682501
26.932501
26.924999
27.09
26.379999
25.782499
26.360001
26.987499
27.942499
28.8925
28.73
28.395
28.3925
28.387501
28.655001
28.1775
28.219999
28.272499
28.487499
28.045
28.262501
28.129999
28.25
28.262501
28.4725
28.514999
29.012501
29.075001
29.334999
29.245001
29.407499
29.387501
29.3675
29.280001
29.264999
29.15
29.4125
29.5625
28.897499
28.620001
28.43
28.385
27.872499
27.897499
27.4575
27.209999
27.602501
27.764999
27.719999
26.9475
27.1075
26.4275
26.7775
27.497499
27.487499
27.514999
27.932501
27.950001
27.807501
27.9475
27.8925
27.865
27.629999
27.372499
27.475
27.2775
27.487499
27.7575
28.030001
28.487499
28.325001
28.797501
28.797501
28.955
28.9925
29.16
29.237499
29.264999
29.0725
29.129999
29.315001
29.190001
29.182501
28.955
29.0375
29.004999
29.1525
29.477501
29.747499
29.7775
29.9375
29.8125
29.76
30
29.997499
29.945
30
30.02
29.9925
30.469999
30.485001
30.487499
30.407499
30.3375
32.1875
32.1325
32.27
32.572498
32.8825
33.009998
33.105
33.029999
33.322498
33.755001
33.877499
33.837502
33.93
34.174999
34.2775
34.1325
34.165001
34.232498
34.247501
34.947498
34.740002
34.945
34.834999
34.880001
34.75
34.669998
34.785
34.799999
34.747501
35.115002
35.172501
34.997501
35.365002
34.959999
35.355
35.23
35.16
35.220001
35.950001
36.029999
35.982498
35.915001
35.924999
36.192501
36.005001
35.915001
35.834999
35.7925
35.407501
35.450001
35.262501
35.4575
35.299999
35.169998
35.610001
35.567501
35.91
36.1325
35.919998
35.947498
35.912498
36.645
36.877499
36.764999
36.6325
37.240002
38.252499
38.497501
38.314999
38.487499
39.025002
38.924999
38.8675
37.5625
38.134998
38.264999
38.497501
38.450001
38.334999
38.467499
38.4025
38.4175
38.189999
38.294998
38.862499
38.482498
38.612499
38.842499
38.747501
37.244999
36.355
36.647499
36.290001
36.072498
35.567501
36.584999
36.252499
36.467499
36.407501
36.57
36.455002
35.932499
36.4575
35.919998
36.005001
35.875
36.022499
35.682499
36.044998
36.264999
36.3825
36.435001
36.942501
37.259998
37.389999
37.52
37.755001
37.584999
37.567501
38.022499
38.185001
38.365002
37.639999
37.375
37.182499
37.512501
39.285
38.892502
39.0975
39.702499
40.02
40.264999
38.830002
39.369999
39.962502
40.400002
40.237499
39.465
39.375
39.302502
39.945
39.994999
39.817501
39.965
40.3675
40.727501
40.837502
41
41.012501
40.52
40.477501
40.314999
39.657501
40.375
40.215
39.912498
39.57
39.970001
39.6675
39.682499
39.017502
38.3475
37.9725
37.637501
38.285
38.557499
38.32
38.529999
38.452499
38.619999
38.369999
38.8475
38.825001
38.959999
38.974998
39.137501
39
39.247501
39.970001
40.1175
39.939999
38.994999
39.0625
39.0425
39.275002
39.102501
39.352501
40.762501
41.68
42.259998
41.7225
42.0275
43.125
43.5625
43.702499
44.060001
43.970001
43.6675
43.4925
42.834999
42.27
42.775002
42.537498
42.494999
43.285
43.740002
43.7425
43.522499
43.267502
42.369999
42.962502
42.762501
42.450001
42.41
42.252499
42.330002
42.342499
43.1675
42.924999
43.067501
43.055
43.4925
44.105
43.634998
43.587502
43.752499
43.752499
42.642502
42.650002
42.77
42.307499
43.064999
43.057499
43.2575
43.75
43.587502
43.5825
43.572498
43.82
44.272499
44.047501
44.775002
44.814999
44.615002
44.25
44.259998
43.555
42.7775
42.877499
41.990002
41.7425
41.857498
41.945
40.125
39.122501
40.7575
39.884998
38.787498
39.102501
40.677502
41.084999
41.842499
43.247501
43.107498
42.962502
42.767502
43.125
43.875
44.7425
44.5975
44.529999
43.75
44.052502
44.205002
44.1675
43.7575
44.235001
44.994999
45.43
44.9925
44.610001
44.662498
44.505001
43.825001
43.810001
42.817501
42.212502
41.235001
43.192501
42.084999
41.619999
41.945
41.669998
42.0975
42.9025
43.200001
42.095001
42.512501
43.3125
43.110001
43.535
43.682499
43.955002
44.560001
44.459999
43.200001
41.43
41.310001
40.735001
40.912498
41.055
40.580002
41.314999
42.275002
44.142502
44.2225
45.9575
46.290001
46.512501
46.84
47.509998
47.147499
47.037498
46.610001
47.044998
46.747501
46.577499
46.907501
46.790001
47.09
47.037498
47.145
46.974998
46.875
46.717499
47.560001
47.9575
48.327499
48.494999
48.365002
47.924999
47.807499
48.07
47.674999
47.700001
47.209999
47.185001
46.422501
46.625
46.365002
46.23
45.5425
46.107498
46.040001
46.375
46.2775
46.794998
45.98
46.349998
46.9925
47.645
47.587502
46.970001
47.7575
47.8325
47.727501
47.862499
47.599998
47.970001
47.860001
47.9025
48.25
48.705002
48.552502
47.744999
47.477501
47.572498
50.375
51.8475
51.997501
52.267502
51.7775
51.8125
52.220001
51.8825
52.217499
52.4375
52.560001
53.330002
54.395
53.865002
53.759998
53.762501
53.872501
54.040001
54.485001
54.924999
55.744999
56.2575
56.907501
57.09
56.717499
55.775002
55.325001
54.5825
55.962502
55.267502
56.602501
55.959999
54.470001
54.560001
54.592499
55.0075
54.415001
55.197498
55.547501
55.105
56.237499
56.435001
56.814999
57.32
58.017502
56.997501
56.072498
55.942501
56.717499
54.09
53.612499
55.5275
54.34
55.537498
55.297501
54.005001
54.827499
55.162498
55.682499
53.772499
54.950001
54.075001
53.060001
53.325001
54.715
55.555
51.869999
50.397499
50.942501
52.487499
52.122501
51.1175
48.5425
48.057499
46.700001
47.852501
48.3825
46.465
44.244999
44.195
43.072498
43.654999
43.560001
45.235001
44.887501
44.645
46.205002
44.172501
43.68
42.122501
42.400002
42.157501
42.275002
42.737499
41.369999
40.985001
41.517502
40.2225
39.2075
37.682499
36.7075
39.2925
39.037498
39.057499
39.435001
39.48
35.547501
37.064999
36.982498
37.6875
38.327499
38.450001
38.072498
37.5
38.267502
38.735001
38.965
39.205002
38.325001
38.48
38.174999
39.439999
39.075001
38.669998
41.3125
41.610001
41.630001
42.8125
43.544998
43.560001
42.735001
42.602501
42.357498
42.7225
42.544998
42.700001
42.605
42.732498
43.0075
42.764999
43.2425
43.557499
43.5825
43.717499
43.287498
43.7425
43.962502
43.8825
43.630001
43.125
43.227501
44.724998
45.227501
45.427502
45.932499
46.529999
47.005001
46.6325
47.040001
48.772499
47.762501
47.185001
46.697498
47.1175
47.18
47.487499
47.810001
48.505001
48.837502
48.922501
49.25
50.025002
49.875
50.154999
49.737499
49.717499
49.807499
49.8125
50.782501
50.965
51.1325
51.869999
51.790001
51.32
51.075001
51.1525
50.1675
52.630001
52.287498
52.9375
52.119999
50.715
50.724998
50.18
49.294998
46.43
47.165001
47.73
47.52
47.25
45.772499
46.650002
45.695
44.915001
44.7425
44.557499
44.345001
44.575001
43.767502
43.325001
44.91
45.634998
46.305
47.537498
48.145
48.702499
48.547501
48.537498
48.185001
48.4725
49.612499
49.467499
49.865002
49.695
49.645
48.892502
49.950001
49.935001
49.48
50.387501
50.682499
51.102501
51.057499
50.005001
50.310001
50.807499
50.4375
50.825001
51.302502
51.125
50.837502
51.415001
50.647499
51.805
52.209999
52.1675
51.755001
51.935001
52.419998
52.195
53.259998
52.107498
51.005001
48.334999
49.25
49.759998
50.857498
50.247501
50.119999
52.2425
50.6875
50.435001
51.625
52.587502
52.59
53.16
53.115002
50.66
51.622501
51.040001
51.3825
52.252499
52.185001
51.424999
52.297501
53.32
53.314999
53.5425
54.174999
55.897499
55.772499
54.6875
54.974998
55.174999
55.692501
55.240002
54.432499
54.68
54.419998
55.2575
54.9725
54.705002
55.9925
56.147499
54.740002
55.205002
56.752499
56.764999
56.099998
56.7575
57.522499
59.052502
58.967499
58.830002
58.592499
58.82
59.102501
60.127499
59.990002
60.794998
60.895
61.645
62.262501
60.822498
60.814999
62.189999
63.955002
64.375
64.282501
64.309998
64.857498
65.035004
65.550003
65.489998
66.1175
65.660004
66.440002
66.775002
66.572502
65.797501
65.502502
65.445
66.592499
66.072502
66.959999
66.8125
66.040001
64.862503
65.434998
66.394997
67.677498
66.730003
67.120003
67.692497
67.864998
68.787498
69.964996
70.102501
69.934998
70.004997
69.860001
71
71.067497
72.477501
72.449997
72.879997
73.412498
75.087502
74.357498
74.949997
74.597504
75.797501
77.407501
77.582497
79.239998
78.169998
77.834999
78.809998
79.682503
79.142502
79.425003
79.807503
79.577499
77.237503
79.422501
81.084999
80.967499
77.377502
77.165001
79.712502
80.362503
81.302498
80.0075
80.387497
79.902496
81.800003
81.217499
81.237503
79.75
80.904999
80.074997
78.262497
74.544998
72.019997
73.162498
68.379997
68.339996
74.702499
72.330002
75.684998
73.230003
72.2575
66.542503
71.334999
68.857498
62.057499
69.4925
60.552502
63.215
61.6675
61.195
57.310001
56.092499
61.720001
61.380001
64.610001
61.935001
63.702499
63.572498
60.227501
61.232498
60.352501
65.6175
64.857498
66.517502
66.997498
68.3125
71.762497
71.107498
71.672501
70.699997
69.232498
67.092499
69.025002
68.7575
70.7425
70.792503
69.644997
71.932503
73.449997
72.267502
73.290001
74.389999
75.157501
75.934998
77.532501
78.752502
77.852501
76.912498
77.385002
76.927498
78.739998
78.285004
79.807503
79.212502
79.722504
79.182503
79.527496
79.5625
79.485001
80.462502
80.834999
81.279999
80.580002
82.875
83.364998
85.997498
88.209999
83.974998
84.699997
85.747498
88.019997
87.897499
87.932503
87.43
89.717499
91.6325
90.014999
91.209999
88.407501
90.445
91.199997
91.027496
91.027496
93.462502
93.172501
95.342499
95.752502
95.919998
95.477501
97.057503
97.724998
96.522499
96.327499
98.357498
97
97.272499
92.845001
92.614998
94.809998
93.252502
95.040001
96.190002
106.260002
108.9375
109.665001
110.0625
113.902496
111.112503
112.727501
109.375
113.010002
115.010002
114.907501
114.607498
115.5625
115.707497
118.275002
124.370003
125.857498
124.824997
126.522499
125.010002
124.807503
129.039993
134.179993
131.399994
120.879997
120.959999
112.82
117.32
113.489998
112
115.360001
115.540001
112.129997
110.339996
106.839996
110.080002
111.809998
107.120003
108.220001
112.279999
114.959999
114.089996
115.809998
116.790001
113.019997
116.5
113.160004
115.080002
114.970001
116.970001
124.400002
121.099998
121.190002
120.709999
119.019997
115.980003
117.510002
116.870003
115.75
115.040001
115.050003
116.599998
111.199997
115.32
108.860001
108.769997
110.440002
114.949997
119.029999
118.690002
116.32
115.970001
119.489998
119.209999
119.260002
120.300003
119.389999
118.029999
118.639999
117.339996
113.849998
115.169998
116.029999
116.589996
119.050003
122.720001
123.080002
122.940002
122.25
123.75
124.379997
121.779999
123.239998
122.410004
121.779999
127.879997
127.809998
128.699997
126.660004
128.229996
131.880005
130.960007
131.970001
136.690002
134.869995
133.720001
132.690002
129.410004
131.009995
126.599998
130.919998
132.050003
128.979996
128.800003
130.889999
128.910004
127.139999
127.830002
132.029999
136.869995
139.070007
142.919998
143.160004
142.059998
137.089996
131.960007
134.139999
134.990005
133.940002
137.389999
136.759995
136.910004
136.009995
135.389999
135.130005
135.369995
133.190002
130.839996
129.710007
129.869995
126
125.860001
125.349998
120.989998
121.260002
127.790001
125.120003
122.059998
120.129997
121.419998
116.360001
121.089996
119.980003
121.959999
121.029999
123.989998
125.57
124.760002
120.529999
119.989998
123.389999
122.540001
120.089996
120.589996
121.209999
121.389999
119.900002
122.150002
123
125.900002
126.209999
127.900002
130.360001
133
131.240005
134.429993
132.029999