symbol stringlengths 1 7 | date stringdate 1962-01-02 00:00:00 2026-07-08 00:00:00 | open float64 0 362,812,483B ⌀ | high float64 0 413,437,503B ⌀ | low float64 0 293,624,993B ⌀ | close float64 0 300,037,516B ⌀ | volume int64 0 9.23B | adj_close float64 -2,788.5 300,037,516B ⌀ |
|---|---|---|---|---|---|---|---|
AA | 1975-08-13 | 7.096359 | 7.115133 | 6.908625 | 6.908625 | 122,514 | 2.216767 |
AA | 1975-08-14 | 6.889852 | 6.889852 | 6.795984 | 6.795984 | 141,157 | 2.180625 |
AA | 1975-08-15 | 6.833531 | 7.058813 | 6.833531 | 6.983719 | 116,521 | 2.240862 |
AA | 1975-08-18 | 7.021266 | 7.171453 | 7.021266 | 7.096359 | 183,104 | 2.277006 |
AA | 1975-08-19 | 7.096359 | 7.096359 | 6.946172 | 6.964945 | 114,524 | 2.234839 |
AA | 1975-08-20 | 6.908625 | 6.908625 | 6.833531 | 6.871078 | 129,838 | 2.204721 |
AA | 1975-08-21 | 6.871078 | 6.871078 | 6.814758 | 6.833531 | 162,464 | 2.192673 |
AA | 1975-08-22 | 6.833531 | 7.058813 | 6.833531 | 7.040039 | 142,489 | 2.258936 |
AA | 1975-08-25 | 7.040039 | 7.077586 | 7.021266 | 7.021266 | 179,775 | 2.25291 |
AA | 1975-08-26 | 6.908625 | 6.908625 | 6.720891 | 6.720891 | 430,129 | 2.156531 |
AA | 1975-08-27 | 6.702117 | 6.702117 | 6.627023 | 6.683344 | 544,653 | 2.144482 |
AA | 1975-08-28 | 6.683344 | 6.795984 | 6.683344 | 6.720891 | 257,678 | 2.156531 |
AA | 1975-08-29 | 6.777211 | 6.871078 | 6.777211 | 6.852305 | 341,573 | 2.198697 |
AA | 1975-09-02 | 6.852305 | 6.908625 | 6.852305 | 6.852305 | 302,955 | 2.198697 |
AA | 1975-09-03 | 6.852305 | 6.908625 | 6.777211 | 6.889852 | 93,217 | 2.210744 |
AA | 1975-09-04 | 6.908625 | 7.002492 | 6.908625 | 6.983719 | 116,521 | 2.240862 |
AA | 1975-09-05 | 6.983719 | 7.115133 | 6.964945 | 7.077586 | 91,219 | 2.270984 |
AA | 1975-09-08 | 7.077586 | 7.209 | 7.040039 | 7.15268 | 254,349 | 2.295078 |
AA | 1975-09-09 | 7.171453 | 7.302867 | 7.171453 | 7.190227 | 320,266 | 2.307125 |
AA | 1975-09-10 | 7.171453 | 7.171453 | 6.946172 | 6.983719 | 626,550 | 2.240862 |
AA | 1975-09-11 | 6.983719 | 7.021266 | 6.964945 | 6.983719 | 233,042 | 2.240862 |
AA | 1975-09-12 | 6.983719 | 7.096359 | 6.908625 | 6.908625 | 183,104 | 2.216767 |
AA | 1975-09-15 | 6.908625 | 6.946172 | 6.908625 | 6.908625 | 31,960 | 2.216767 |
AA | 1975-09-16 | 6.908625 | 6.983719 | 6.814758 | 6.833531 | 111,194 | 2.192673 |
AA | 1975-09-17 | 6.833531 | 6.871078 | 6.814758 | 6.833531 | 59,259 | 2.192673 |
AA | 1975-09-18 | 6.833531 | 6.946172 | 6.814758 | 6.946172 | 159,800 | 2.228816 |
AA | 1975-09-19 | 6.983719 | 7.096359 | 6.983719 | 7.058813 | 199,750 | 2.26496 |
AA | 1975-09-22 | 7.058813 | 7.115133 | 7.058813 | 7.058813 | 214,399 | 2.26496 |
AA | 1975-09-23 | 7.040039 | 7.040039 | 6.852305 | 6.871078 | 204,411 | 2.204721 |
AA | 1975-09-24 | 6.871078 | 6.983719 | 6.758438 | 6.758438 | 431,461 | 2.168578 |
AA | 1975-09-25 | 6.307875 | 6.307875 | 6.157688 | 6.270328 | 1,018,061 | 2.011958 |
AA | 1975-09-26 | 6.214008 | 6.214008 | 5.932406 | 5.988727 | 797,004 | 1.921601 |
AA | 1975-09-29 | 5.988727 | 6.045047 | 5.969953 | 5.969953 | 151,144 | 1.915577 |
AA | 1975-09-30 | 5.969953 | 5.969953 | 5.857313 | 5.894859 | 193,092 | 1.891481 |
AA | 1975-10-01 | 5.894859 | 5.894859 | 5.819766 | 5.819766 | 226,384 | 1.867387 |
AA | 1975-10-02 | 5.876086 | 6.0075 | 5.876086 | 5.913633 | 202,414 | 1.897504 |
AA | 1975-10-03 | 5.932406 | 6.045047 | 5.932406 | 6.0075 | 113,858 | 1.927624 |
AA | 1975-10-06 | 6.0075 | 6.120141 | 6.0075 | 6.120141 | 224,386 | 1.963767 |
AA | 1975-10-07 | 6.120141 | 6.120141 | 6.0075 | 6.120141 | 277,653 | 1.963767 |
AA | 1975-10-08 | 6.06382 | 6.06382 | 5.876086 | 5.969953 | 316,937 | 1.915577 |
AA | 1975-10-09 | 5.969953 | 5.988727 | 5.913633 | 5.913633 | 214,399 | 1.897504 |
AA | 1975-10-10 | 5.913633 | 5.969953 | 5.857313 | 5.857313 | 271,660 | 1.879433 |
AA | 1975-10-13 | 5.819766 | 5.819766 | 5.782219 | 5.819766 | 83,229 | 1.867387 |
AA | 1975-10-14 | 5.819766 | 5.838539 | 5.650805 | 5.650805 | 782,355 | 1.813172 |
AA | 1975-10-15 | 5.594484 | 5.594484 | 5.481844 | 5.538164 | 124,511 | 1.777028 |
AA | 1975-10-16 | 5.538164 | 5.632031 | 5.387977 | 5.40675 | 340,241 | 1.734861 |
AA | 1975-10-17 | 5.40675 | 5.425523 | 5.237789 | 5.312883 | 446,109 | 1.704743 |
AA | 1975-10-20 | 5.275336 | 5.275336 | 5.200242 | 5.256563 | 283,645 | 1.686671 |
AA | 1975-10-21 | 5.294109 | 5.387977 | 5.294109 | 5.387977 | 443,446 | 1.728839 |
AA | 1975-10-22 | 5.387977 | 5.575711 | 5.387977 | 5.556938 | 187,099 | 1.783053 |
AA | 1975-10-23 | 5.556938 | 5.575711 | 5.444297 | 5.481844 | 207,074 | 1.758958 |
AA | 1975-10-24 | 5.481844 | 5.481844 | 5.331656 | 5.387977 | 381,523 | 1.728839 |
AA | 1975-10-27 | 5.387977 | 5.444297 | 5.387977 | 5.444297 | 115,189 | 1.74691 |
AA | 1975-10-28 | 5.444297 | 5.519391 | 5.444297 | 5.46307 | 109,197 | 1.752933 |
AA | 1975-10-29 | 5.46307 | 5.46307 | 5.331656 | 5.35043 | 411,486 | 1.716792 |
AA | 1975-10-30 | 5.35043 | 5.500617 | 5.331656 | 5.369203 | 146,484 | 1.722815 |
AA | 1975-10-31 | 5.369203 | 5.40675 | 5.35043 | 5.369203 | 55,930 | 1.722815 |
AA | 1975-11-03 | 5.369203 | 5.444297 | 5.369203 | 5.425523 | 32,626 | 1.740885 |
AA | 1975-11-04 | 5.425523 | 5.425523 | 5.369203 | 5.40675 | 166,459 | 1.734861 |
AA | 1975-11-05 | 5.444297 | 5.519391 | 5.444297 | 5.444297 | 159,134 | 1.74691 |
AA | 1975-11-06 | 5.444297 | 5.519391 | 5.425523 | 5.519391 | 123,845 | 1.771005 |
AA | 1975-11-07 | 5.519391 | 5.632031 | 5.519391 | 5.538164 | 51,935 | 1.793377 |
AA | 1975-11-10 | 5.556938 | 5.613258 | 5.556938 | 5.575711 | 133,167 | 1.805534 |
AA | 1975-11-11 | 5.575711 | 5.575711 | 5.444297 | 5.46307 | 470,745 | 1.76906 |
AA | 1975-11-12 | 5.46307 | 5.556938 | 5.425523 | 5.444297 | 265,002 | 1.76298 |
AA | 1975-11-13 | 5.444297 | 5.519391 | 5.40675 | 5.40675 | 227,715 | 1.750822 |
AA | 1975-11-14 | 5.40675 | 5.481844 | 5.40675 | 5.481844 | 155,139 | 1.775138 |
AA | 1975-11-17 | 5.481844 | 5.519391 | 5.40675 | 5.444297 | 376,196 | 1.76298 |
AA | 1975-11-18 | 5.444297 | 5.500617 | 5.444297 | 5.444297 | 249,688 | 1.76298 |
AA | 1975-11-19 | 5.444297 | 5.46307 | 5.40675 | 5.444297 | 80,566 | 1.76298 |
AA | 1975-11-20 | 5.444297 | 5.500617 | 5.35043 | 5.35043 | 499,376 | 1.732585 |
AA | 1975-11-21 | 5.35043 | 5.35043 | 5.294109 | 5.294109 | 233,708 | 1.714346 |
AA | 1975-11-24 | 5.294109 | 5.35043 | 5.294109 | 5.331656 | 137,828 | 1.726505 |
AA | 1975-11-25 | 5.331656 | 5.35043 | 5.312883 | 5.35043 | 225,718 | 1.732585 |
AA | 1975-11-26 | 5.35043 | 5.369203 | 5.294109 | 5.294109 | 192,426 | 1.714346 |
AA | 1975-11-28 | 5.294109 | 5.331656 | 5.275336 | 5.331656 | 71,244 | 1.726505 |
AA | 1975-12-01 | 5.331656 | 5.387977 | 5.312883 | 5.35043 | 421,473 | 1.732585 |
AA | 1975-12-02 | 5.35043 | 5.369203 | 5.312883 | 5.312883 | 135,830 | 1.720426 |
AA | 1975-12-03 | 5.275336 | 5.275336 | 5.181469 | 5.181469 | 368,872 | 1.677871 |
AA | 1975-12-04 | 5.181469 | 5.237789 | 5.181469 | 5.219016 | 89,888 | 1.690029 |
AA | 1975-12-05 | 5.219016 | 5.237789 | 5.162695 | 5.181469 | 595,256 | 1.677871 |
AA | 1975-12-08 | 5.181469 | 5.181469 | 5.125148 | 5.125148 | 89,222 | 1.659632 |
AA | 1975-12-09 | 5.125148 | 5.181469 | 5.125148 | 5.162695 | 253,683 | 1.671791 |
AA | 1975-12-10 | 5.162695 | 5.237789 | 5.162695 | 5.237789 | 160,466 | 1.69611 |
AA | 1975-12-11 | 5.256563 | 5.331656 | 5.256563 | 5.331656 | 251,020 | 1.726505 |
AA | 1975-12-12 | 5.331656 | 5.35043 | 5.275336 | 5.35043 | 71,910 | 1.732585 |
AA | 1975-12-15 | 5.35043 | 5.40675 | 5.35043 | 5.387977 | 133,833 | 1.744744 |
AA | 1975-12-16 | 5.425523 | 5.556938 | 5.425523 | 5.519391 | 99,209 | 1.787298 |
AA | 1975-12-17 | 5.538164 | 5.744672 | 5.538164 | 5.744672 | 165,127 | 1.860247 |
AA | 1975-12-18 | 5.744672 | 5.95118 | 5.744672 | 5.913633 | 263,670 | 1.914962 |
AA | 1975-12-19 | 5.894859 | 5.894859 | 5.744672 | 5.744672 | 153,808 | 1.860247 |
AA | 1975-12-22 | 5.744672 | 5.763445 | 5.688352 | 5.763445 | 70,578 | 1.866328 |
AA | 1975-12-23 | 5.763445 | 5.876086 | 5.725898 | 5.857313 | 133,833 | 1.896725 |
AA | 1975-12-24 | 5.913633 | 6.0075 | 5.913633 | 5.969953 | 88,556 | 1.9332 |
AA | 1975-12-26 | 6.0075 | 6.120141 | 6.0075 | 6.120141 | 104,536 | 1.981832 |
AA | 1975-12-29 | 6.120141 | 6.214008 | 6.120141 | 6.120141 | 171,785 | 1.981832 |
AA | 1975-12-30 | 6.120141 | 6.120141 | 5.913633 | 5.932406 | 125,843 | 1.921041 |
AA | 1975-12-31 | 5.932406 | 5.969953 | 5.800992 | 5.800992 | 104,536 | 1.878487 |
AA | 1976-01-02 | 5.800992 | 5.857313 | 5.782219 | 5.857313 | 61,923 | 1.896725 |
AA | 1976-01-05 | 5.857313 | 6.195234 | 5.857313 | 6.176461 | 300,291 | 2.00007 |
Subsets and Splits
AAPL Prices After 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.