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 | 1976-05-27 | 7.959938 | 7.978711 | 7.847297 | 7.941164 | 228,381 | 2.60745 |
AA | 1976-05-28 | 7.941164 | 7.941164 | 7.86607 | 7.903617 | 121,182 | 2.595121 |
AA | 1976-06-01 | 7.903617 | 7.941164 | 7.86607 | 7.884844 | 117,187 | 2.588959 |
AA | 1976-06-02 | 7.884844 | 8.016258 | 7.884844 | 7.959938 | 385,518 | 2.613615 |
AA | 1976-06-03 | 7.997484 | 8.110125 | 7.997484 | 8.110125 | 1,253,100 | 2.662928 |
AA | 1976-06-04 | 8.110125 | 8.110125 | 8.053805 | 8.072578 | 582,605 | 2.6506 |
AA | 1976-06-07 | 8.072578 | 8.128898 | 8.016258 | 8.128898 | 223,720 | 2.669092 |
AA | 1976-06-08 | 8.128898 | 8.222766 | 8.110125 | 8.203992 | 351,561 | 2.693748 |
AA | 1976-06-09 | 8.203992 | 8.222766 | 8.185219 | 8.185219 | 217,062 | 2.687585 |
AA | 1976-06-10 | 8.203992 | 8.297859 | 8.203992 | 8.279086 | 227,715 | 2.718405 |
AA | 1976-06-11 | 8.279086 | 8.485594 | 8.260313 | 8.485594 | 362,214 | 2.78621 |
AA | 1976-06-14 | 8.485594 | 8.710875 | 8.485594 | 8.710875 | 311,610 | 2.86018 |
AA | 1976-06-15 | 8.673328 | 8.673328 | 8.523141 | 8.560688 | 362,214 | 2.810868 |
AA | 1976-06-16 | 8.560688 | 8.598234 | 8.46682 | 8.560688 | 181,773 | 2.810868 |
AA | 1976-06-17 | 8.579461 | 8.692102 | 8.579461 | 8.635781 | 451,436 | 2.835524 |
AA | 1976-06-18 | 8.635781 | 8.673328 | 8.598234 | 8.635781 | 479,401 | 2.835524 |
AA | 1976-06-21 | 8.635781 | 8.673328 | 8.523141 | 8.579461 | 629,879 | 2.817031 |
AA | 1976-06-22 | 8.579461 | 8.635781 | 8.523141 | 8.541914 | 343,571 | 2.804703 |
AA | 1976-06-23 | 8.541914 | 8.598234 | 8.504367 | 8.579461 | 552,643 | 2.817031 |
AA | 1976-06-24 | 8.579461 | 8.635781 | 8.541914 | 8.560688 | 259,675 | 2.810868 |
AA | 1976-06-25 | 8.560688 | 8.579461 | 8.523141 | 8.541914 | 163,795 | 2.804703 |
AA | 1976-06-28 | 8.541914 | 8.598234 | 8.485594 | 8.485594 | 510,029 | 2.78621 |
AA | 1976-06-29 | 8.504367 | 8.598234 | 8.504367 | 8.541914 | 478,735 | 2.804703 |
AA | 1976-06-30 | 8.541914 | 8.579461 | 8.485594 | 8.485594 | 310,945 | 2.78621 |
AA | 1976-07-01 | 8.485594 | 8.560688 | 8.448047 | 8.46682 | 79,900 | 2.780048 |
AA | 1976-07-02 | 8.429273 | 8.429273 | 8.185219 | 8.222766 | 348,897 | 2.699912 |
AA | 1976-07-06 | 8.222766 | 8.241539 | 8.128898 | 8.147672 | 201,748 | 2.675255 |
AA | 1976-07-07 | 8.110125 | 8.110125 | 7.978711 | 8.091352 | 387,516 | 2.656763 |
AA | 1976-07-08 | 8.110125 | 8.203992 | 8.110125 | 8.203992 | 296,296 | 2.693748 |
AA | 1976-07-09 | 8.203992 | 8.523141 | 8.203992 | 8.485594 | 369,538 | 2.78621 |
AA | 1976-07-12 | 8.560688 | 8.598234 | 8.560688 | 8.598234 | 457,428 | 2.823196 |
AA | 1976-07-13 | 8.598234 | 8.635781 | 8.560688 | 8.579461 | 264,336 | 2.817031 |
AA | 1976-07-14 | 8.579461 | 8.617008 | 8.541914 | 8.560688 | 393,508 | 2.810868 |
AA | 1976-07-15 | 8.560688 | 8.673328 | 8.485594 | 8.523141 | 211,069 | 2.798541 |
AA | 1976-07-16 | 8.523141 | 8.523141 | 8.429273 | 8.448047 | 115,189 | 2.773882 |
AA | 1976-07-19 | 8.448047 | 8.485594 | 8.4105 | 8.46682 | 83,229 | 2.780048 |
AA | 1976-07-20 | 8.46682 | 8.485594 | 8.391727 | 8.429273 | 88,556 | 2.767719 |
AA | 1976-07-21 | 8.429273 | 8.429273 | 8.372953 | 8.429273 | 117,853 | 2.767719 |
AA | 1976-07-22 | 8.429273 | 8.448047 | 8.35418 | 8.35418 | 121,848 | 2.743062 |
AA | 1976-07-23 | 8.372953 | 8.429273 | 8.372953 | 8.391727 | 103,204 | 2.755389 |
AA | 1976-07-26 | 8.372953 | 8.372953 | 8.335406 | 8.35418 | 43,279 | 2.743062 |
AA | 1976-07-27 | 8.35418 | 8.372953 | 8.147672 | 8.147672 | 168,456 | 2.675255 |
AA | 1976-07-28 | 8.147672 | 8.203992 | 8.147672 | 8.166445 | 223,720 | 2.68142 |
AA | 1976-07-29 | 8.166445 | 8.222766 | 8.147672 | 8.222766 | 107,199 | 2.699912 |
AA | 1976-07-30 | 8.222766 | 8.279086 | 8.185219 | 8.279086 | 799,667 | 2.718405 |
AA | 1976-08-02 | 8.297859 | 8.35418 | 8.297859 | 8.316633 | 338,244 | 2.730733 |
AA | 1976-08-03 | 8.316633 | 8.335406 | 8.279086 | 8.335406 | 232,376 | 2.736897 |
AA | 1976-08-04 | 8.335406 | 8.485594 | 8.316633 | 8.485594 | 729,089 | 2.78621 |
AA | 1976-08-05 | 8.485594 | 8.541914 | 8.448047 | 8.541914 | 241,032 | 2.804703 |
AA | 1976-08-06 | 8.541914 | 8.598234 | 8.541914 | 8.579461 | 266,334 | 2.817031 |
AA | 1976-08-09 | 8.560688 | 8.560688 | 8.523141 | 8.541914 | 263,670 | 2.821993 |
AA | 1976-08-10 | 8.560688 | 8.635781 | 8.560688 | 8.635781 | 318,269 | 2.853004 |
AA | 1976-08-11 | 8.692102 | 8.785969 | 8.692102 | 8.748422 | 378,860 | 2.890219 |
AA | 1976-08-12 | 8.729648 | 8.729648 | 8.635781 | 8.710875 | 457,428 | 2.877812 |
AA | 1976-08-13 | 8.710875 | 8.710875 | 8.635781 | 8.673328 | 258,344 | 2.86541 |
AA | 1976-08-16 | 8.673328 | 8.673328 | 8.598234 | 8.673328 | 332,251 | 2.86541 |
AA | 1976-08-17 | 8.673328 | 8.729648 | 8.654555 | 8.710875 | 464,087 | 2.877812 |
AA | 1976-08-18 | 8.710875 | 8.767195 | 8.673328 | 8.710875 | 403,496 | 2.877812 |
AA | 1976-08-19 | 8.710875 | 8.729648 | 8.541914 | 8.560688 | 482,730 | 2.828197 |
AA | 1976-08-20 | 8.560688 | 8.579461 | 8.541914 | 8.560688 | 223,055 | 2.828197 |
AA | 1976-08-23 | 8.560688 | 8.560688 | 8.485594 | 8.541914 | 133,167 | 2.821993 |
AA | 1976-08-24 | 8.560688 | 8.598234 | 8.560688 | 8.560688 | 157,803 | 2.828197 |
AA | 1976-08-25 | 8.523141 | 8.523141 | 8.46682 | 8.485594 | 296,962 | 2.803386 |
AA | 1976-08-26 | 8.485594 | 8.541914 | 8.335406 | 8.391727 | 120,516 | 2.772376 |
AA | 1976-08-27 | 8.372953 | 8.372953 | 8.279086 | 8.335406 | 101,207 | 2.753769 |
AA | 1976-08-30 | 8.335406 | 8.429273 | 8.316633 | 8.372953 | 113,192 | 2.766174 |
AA | 1976-08-31 | 8.4105 | 8.523141 | 8.4105 | 8.504367 | 101,207 | 2.809589 |
AA | 1976-09-01 | 8.504367 | 8.635781 | 8.46682 | 8.598234 | 192,426 | 2.8406 |
AA | 1976-09-02 | 8.598234 | 8.673328 | 8.598234 | 8.635781 | 128,506 | 2.853004 |
AA | 1976-09-03 | 8.617008 | 8.617008 | 8.541914 | 8.598234 | 68,581 | 2.8406 |
AA | 1976-09-07 | 8.560688 | 8.560688 | 8.523141 | 8.523141 | 63,254 | 2.815793 |
AA | 1976-09-08 | 8.541914 | 8.654555 | 8.541914 | 8.635781 | 161,132 | 2.853004 |
AA | 1976-09-09 | 8.635781 | 8.635781 | 8.560688 | 8.560688 | 306,284 | 2.828197 |
AA | 1976-09-10 | 8.560688 | 8.560688 | 8.485594 | 8.504367 | 353,558 | 2.809589 |
AA | 1976-09-13 | 8.504367 | 8.560688 | 8.504367 | 8.523141 | 560,633 | 2.815793 |
AA | 1976-09-14 | 8.504367 | 8.504367 | 8.429273 | 8.504367 | 152,476 | 2.809589 |
AA | 1976-09-15 | 8.504367 | 8.504367 | 8.448047 | 8.504367 | 334,915 | 2.809589 |
AA | 1976-09-16 | 8.504367 | 8.504367 | 8.372953 | 8.504367 | 263,670 | 2.809589 |
AA | 1976-09-17 | 8.541914 | 8.598234 | 8.541914 | 8.560688 | 621,223 | 2.828197 |
AA | 1976-09-20 | 8.560688 | 8.617008 | 8.523141 | 8.598234 | 241,032 | 2.8406 |
AA | 1976-09-21 | 8.635781 | 8.898609 | 8.635781 | 8.861063 | 532,667 | 2.927431 |
AA | 1976-09-22 | 8.936156 | 9.161438 | 8.936156 | 9.048797 | 391,511 | 2.989452 |
AA | 1976-09-23 | 9.048797 | 9.198984 | 9.01125 | 9.030023 | 495,381 | 2.98325 |
AA | 1976-09-24 | 9.030023 | 9.048797 | 8.973703 | 8.992477 | 187,099 | 2.970849 |
AA | 1976-09-27 | 8.992477 | 9.06757 | 8.992477 | 9.048797 | 118,519 | 2.989452 |
AA | 1976-09-28 | 9.048797 | 9.048797 | 8.785969 | 8.842289 | 325,593 | 2.921229 |
AA | 1976-09-29 | 8.842289 | 8.973703 | 8.842289 | 8.936156 | 169,122 | 2.952238 |
AA | 1976-09-30 | 8.936156 | 9.01125 | 8.898609 | 9.01125 | 167,124 | 2.977046 |
AA | 1976-10-01 | 9.01125 | 9.048797 | 8.823516 | 8.879836 | 390,179 | 2.933632 |
AA | 1976-10-04 | 8.879836 | 8.917383 | 8.842289 | 8.898609 | 240,366 | 2.939833 |
AA | 1976-10-05 | 8.861063 | 8.861063 | 8.560688 | 8.560688 | 584,603 | 2.828197 |
AA | 1976-10-06 | 8.46682 | 8.46682 | 8.166445 | 8.260313 | 581,939 | 2.72896 |
AA | 1976-10-07 | 8.260313 | 8.316633 | 8.072578 | 8.297859 | 511,361 | 2.741365 |
AA | 1976-10-08 | 8.297859 | 8.35418 | 8.072578 | 8.091352 | 285,643 | 2.673142 |
AA | 1976-10-11 | 8.072578 | 8.072578 | 7.903617 | 7.903617 | 212,401 | 2.611119 |
AA | 1976-10-12 | 7.903617 | 7.959938 | 7.903617 | 7.922391 | 109,863 | 2.61732 |
AA | 1976-10-13 | 7.959938 | 8.035031 | 7.959938 | 7.997484 | 333,583 | 2.642131 |
AA | 1976-10-14 | 7.997484 | 8.035031 | 7.978711 | 7.997484 | 262,339 | 2.642131 |
AA | 1976-10-15 | 7.997484 | 8.072578 | 7.903617 | 8.035031 | 100,541 | 2.654534 |
AA | 1976-10-18 | 8.072578 | 8.279086 | 8.072578 | 8.241539 | 159,134 | 2.722758 |
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.