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 | 1976-01-06 | 6.195234 | 6.364195 | 6.195234 | 6.345422 | 458,094 | 2.054784 |
AA | 1976-01-07 | 6.345422 | 6.495609 | 6.307875 | 6.420516 | 415,481 | 2.079101 |
AA | 1976-01-08 | 6.420516 | 6.533156 | 6.307875 | 6.345422 | 365,543 | 2.054784 |
AA | 1976-01-09 | 6.345422 | 6.382969 | 6.307875 | 6.345422 | 246,359 | 2.054784 |
AA | 1976-01-12 | 6.345422 | 6.570703 | 6.307875 | 6.533156 | 237,703 | 2.115577 |
AA | 1976-01-13 | 6.533156 | 6.66457 | 6.458063 | 6.55193 | 1,107,283 | 2.121657 |
AA | 1976-01-14 | 6.55193 | 6.889852 | 6.514383 | 6.871078 | 287,640 | 2.225003 |
AA | 1976-01-15 | 6.871078 | 6.927398 | 6.795984 | 6.833531 | 454,765 | 2.212844 |
AA | 1976-01-16 | 6.833531 | 6.964945 | 6.795984 | 6.927398 | 552,643 | 2.243239 |
AA | 1976-01-19 | 6.758438 | 6.758438 | 6.645797 | 6.720891 | 741,074 | 2.176369 |
AA | 1976-01-20 | 6.720891 | 6.739664 | 6.533156 | 6.55193 | 554,640 | 2.121657 |
AA | 1976-01-21 | 6.458063 | 6.458063 | 6.270328 | 6.382969 | 544,653 | 2.066942 |
AA | 1976-01-22 | 6.382969 | 6.420516 | 6.232781 | 6.382969 | 245,693 | 2.066942 |
AA | 1976-01-23 | 6.401742 | 6.720891 | 6.401742 | 6.66457 | 365,543 | 2.158131 |
AA | 1976-01-26 | 6.66457 | 6.777211 | 6.60825 | 6.627023 | 370,870 | 2.145973 |
AA | 1976-01-27 | 6.627023 | 6.739664 | 6.533156 | 6.60825 | 372,201 | 2.139893 |
AA | 1976-01-28 | 6.589477 | 6.589477 | 6.495609 | 6.495609 | 298,294 | 2.103419 |
AA | 1976-01-29 | 6.495609 | 6.645797 | 6.476836 | 6.645797 | 344,236 | 2.152052 |
AA | 1976-01-30 | 6.739664 | 6.871078 | 6.739664 | 6.871078 | 339,576 | 2.225003 |
AA | 1976-02-02 | 6.871078 | 6.871078 | 6.758438 | 6.795984 | 370,870 | 2.216919 |
AA | 1976-02-03 | 6.795984 | 6.889852 | 6.758438 | 6.852305 | 239,700 | 2.235292 |
AA | 1976-02-04 | 6.852305 | 6.908625 | 6.795984 | 6.908625 | 147,815 | 2.253664 |
AA | 1976-02-05 | 6.889852 | 6.889852 | 6.720891 | 6.758438 | 263,005 | 2.204671 |
AA | 1976-02-06 | 6.720891 | 6.720891 | 6.627023 | 6.66457 | 181,107 | 2.17405 |
AA | 1976-02-09 | 6.66457 | 6.833531 | 6.627023 | 6.683344 | 116,521 | 2.180174 |
AA | 1976-02-10 | 6.683344 | 6.758438 | 6.60825 | 6.739664 | 148,481 | 2.198547 |
AA | 1976-02-11 | 6.739664 | 6.908625 | 6.720891 | 6.908625 | 282,314 | 2.253664 |
AA | 1976-02-12 | 6.908625 | 6.908625 | 6.833531 | 6.908625 | 573,283 | 2.253664 |
AA | 1976-02-13 | 6.908625 | 6.983719 | 6.833531 | 6.983719 | 543,321 | 2.278161 |
AA | 1976-02-17 | 6.983719 | 7.171453 | 6.927398 | 7.040039 | 209,072 | 2.296533 |
AA | 1976-02-18 | 7.040039 | 7.284094 | 7.002492 | 7.284094 | 322,930 | 2.376145 |
AA | 1976-02-19 | 7.284094 | 7.453055 | 7.284094 | 7.359188 | 250,354 | 2.400642 |
AA | 1976-02-20 | 7.396734 | 7.584469 | 7.396734 | 7.453055 | 585,268 | 2.431264 |
AA | 1976-02-23 | 7.453055 | 7.453055 | 7.359188 | 7.453055 | 373,533 | 2.431264 |
AA | 1976-02-24 | 7.453055 | 7.509375 | 7.396734 | 7.396734 | 241,698 | 2.412889 |
AA | 1976-02-25 | 7.396734 | 7.490602 | 7.396734 | 7.434281 | 111,194 | 2.425139 |
AA | 1976-02-26 | 7.434281 | 7.509375 | 7.396734 | 7.396734 | 345,568 | 2.412889 |
AA | 1976-02-27 | 7.284094 | 7.284094 | 7.096359 | 7.096359 | 257,678 | 2.314905 |
AA | 1976-03-01 | 7.115133 | 7.209 | 7.115133 | 7.115133 | 149,147 | 2.32103 |
AA | 1976-03-02 | 7.15268 | 7.321641 | 7.15268 | 7.321641 | 294,965 | 2.388394 |
AA | 1976-03-03 | 7.321641 | 7.321641 | 7.209 | 7.209 | 228,381 | 2.35165 |
AA | 1976-03-04 | 7.190227 | 7.190227 | 7.077586 | 7.096359 | 153,142 | 2.314905 |
AA | 1976-03-05 | 7.096359 | 7.171453 | 7.096359 | 7.133906 | 217,728 | 2.327153 |
AA | 1976-03-08 | 7.15268 | 7.321641 | 7.15268 | 7.321641 | 130,504 | 2.388394 |
AA | 1976-03-09 | 7.359188 | 7.546922 | 7.359188 | 7.509375 | 695,797 | 2.449636 |
AA | 1976-03-10 | 7.509375 | 7.546922 | 7.453055 | 7.509375 | 261,007 | 2.449636 |
AA | 1976-03-11 | 7.509375 | 7.659563 | 7.490602 | 7.603242 | 626,550 | 2.480254 |
AA | 1976-03-12 | 7.603242 | 7.697109 | 7.490602 | 7.509375 | 364,877 | 2.449636 |
AA | 1976-03-15 | 7.471828 | 7.471828 | 7.284094 | 7.302867 | 109,197 | 2.382269 |
AA | 1976-03-16 | 7.302867 | 7.321641 | 7.171453 | 7.284094 | 262,339 | 2.376145 |
AA | 1976-03-17 | 7.284094 | 7.396734 | 7.246547 | 7.26532 | 490,720 | 2.370022 |
AA | 1976-03-18 | 7.227773 | 7.227773 | 7.15268 | 7.15268 | 119,850 | 2.333276 |
AA | 1976-03-19 | 7.15268 | 7.209 | 7.133906 | 7.190227 | 87,224 | 2.345524 |
AA | 1976-03-22 | 7.190227 | 7.227773 | 7.133906 | 7.15268 | 195,755 | 2.333276 |
AA | 1976-03-23 | 7.171453 | 7.246547 | 7.171453 | 7.246547 | 99,875 | 2.363899 |
AA | 1976-03-24 | 7.302867 | 7.471828 | 7.302867 | 7.434281 | 888,223 | 2.425139 |
AA | 1976-03-25 | 7.434281 | 7.471828 | 7.377961 | 7.434281 | 580,608 | 2.425139 |
AA | 1976-03-26 | 7.434281 | 7.453055 | 7.396734 | 7.415508 | 197,087 | 2.419014 |
AA | 1976-03-29 | 7.415508 | 7.415508 | 7.321641 | 7.321641 | 101,873 | 2.388394 |
AA | 1976-03-30 | 7.321641 | 7.321641 | 7.209 | 7.302867 | 323,596 | 2.382269 |
AA | 1976-03-31 | 7.302867 | 7.302867 | 7.227773 | 7.284094 | 185,768 | 2.376145 |
AA | 1976-04-01 | 7.284094 | 7.321641 | 7.209 | 7.209 | 253,017 | 2.35165 |
AA | 1976-04-02 | 7.190227 | 7.190227 | 6.889852 | 6.927398 | 296,296 | 2.259788 |
AA | 1976-04-05 | 6.983719 | 7.133906 | 6.983719 | 7.058813 | 193,092 | 2.302657 |
AA | 1976-04-06 | 7.096359 | 7.209 | 7.096359 | 7.133906 | 217,062 | 2.327153 |
AA | 1976-04-07 | 7.133906 | 7.190227 | 7.002492 | 7.058813 | 313,608 | 2.302657 |
AA | 1976-04-08 | 7.058813 | 7.133906 | 6.871078 | 6.983719 | 412,817 | 2.278161 |
AA | 1976-04-09 | 6.983719 | 7.021266 | 6.946172 | 6.964945 | 167,124 | 2.272036 |
AA | 1976-04-12 | 6.964945 | 7.058813 | 6.927398 | 7.058813 | 243,695 | 2.302657 |
AA | 1976-04-13 | 7.058813 | 7.209 | 7.058813 | 7.209 | 342,239 | 2.35165 |
AA | 1976-04-14 | 7.209 | 7.209 | 6.964945 | 6.983719 | 253,683 | 2.278161 |
AA | 1976-04-15 | 6.983719 | 7.209 | 6.983719 | 7.171453 | 280,982 | 2.339401 |
AA | 1976-04-19 | 7.359188 | 7.434281 | 7.359188 | 7.434281 | 482,064 | 2.425139 |
AA | 1976-04-20 | 7.509375 | 7.828523 | 7.509375 | 7.80975 | 514,690 | 2.54762 |
AA | 1976-04-21 | 7.80975 | 7.922391 | 7.734656 | 7.884844 | 770,370 | 2.572116 |
AA | 1976-04-22 | 7.884844 | 7.922391 | 7.80975 | 7.884844 | 485,393 | 2.572116 |
AA | 1976-04-23 | 7.86607 | 7.86607 | 7.715883 | 7.828523 | 299,625 | 2.553744 |
AA | 1976-04-26 | 7.828523 | 7.847297 | 7.75343 | 7.828523 | 205,077 | 2.553744 |
AA | 1976-04-27 | 7.828523 | 7.903617 | 7.790977 | 7.847297 | 356,221 | 2.559867 |
AA | 1976-04-28 | 7.847297 | 7.922391 | 7.828523 | 7.884844 | 316,271 | 2.572116 |
AA | 1976-04-29 | 7.884844 | 7.941164 | 7.847297 | 7.903617 | 173,783 | 2.578243 |
AA | 1976-04-30 | 7.86607 | 7.86607 | 7.640789 | 7.715883 | 103,870 | 2.516999 |
AA | 1976-05-03 | 7.697109 | 7.697109 | 7.565695 | 7.584469 | 260,341 | 2.474132 |
AA | 1976-05-04 | 7.584469 | 7.75343 | 7.471828 | 7.75343 | 201,748 | 2.529247 |
AA | 1976-05-05 | 7.75343 | 7.772203 | 7.659563 | 7.715883 | 170,454 | 2.516999 |
AA | 1976-05-06 | 7.715883 | 7.75343 | 7.659563 | 7.697109 | 300,957 | 2.510874 |
AA | 1976-05-07 | 7.697109 | 7.75343 | 7.622016 | 7.734656 | 372,201 | 2.523124 |
AA | 1976-05-10 | 7.734656 | 7.828523 | 7.697109 | 7.80975 | 348,897 | 2.5643 |
AA | 1976-05-11 | 7.80975 | 7.884844 | 7.734656 | 7.828523 | 363,546 | 2.570465 |
AA | 1976-05-12 | 7.847297 | 7.959938 | 7.847297 | 7.941164 | 248,356 | 2.60745 |
AA | 1976-05-13 | 7.941164 | 8.053805 | 7.941164 | 8.053805 | 465,418 | 2.644435 |
AA | 1976-05-14 | 8.053805 | 8.072578 | 7.922391 | 8.016258 | 371,536 | 2.632106 |
AA | 1976-05-17 | 7.997484 | 7.997484 | 7.922391 | 7.959938 | 358,219 | 2.613615 |
AA | 1976-05-18 | 7.959938 | 8.091352 | 7.941164 | 8.072578 | 377,528 | 2.6506 |
AA | 1976-05-19 | 8.072578 | 8.241539 | 8.072578 | 8.203992 | 378,860 | 2.693748 |
AA | 1976-05-20 | 8.241539 | 8.372953 | 8.241539 | 8.335406 | 480,732 | 2.736897 |
AA | 1976-05-21 | 8.335406 | 8.335406 | 8.241539 | 8.241539 | 252,351 | 2.706075 |
AA | 1976-05-24 | 8.185219 | 8.185219 | 8.091352 | 8.110125 | 119,850 | 2.662928 |
AA | 1976-05-25 | 8.053805 | 8.053805 | 7.847297 | 7.959938 | 560,633 | 2.613615 |
AA | 1976-05-26 | 7.959938 | 8.035031 | 7.847297 | 7.959938 | 217,062 | 2.613615 |
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.