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 | 1976-10-19 | 8.241539 | 8.260313 | 8.203992 | 8.241539 | 340,241 | 2.722758 |
AA | 1976-10-20 | 8.241539 | 8.297859 | 8.222766 | 8.241539 | 290,970 | 2.722758 |
AA | 1976-10-21 | 8.241539 | 8.316633 | 8.072578 | 8.072578 | 581,939 | 2.666941 |
AA | 1976-10-22 | 7.997484 | 7.997484 | 7.922391 | 7.959938 | 176,446 | 2.629727 |
AA | 1976-10-25 | 7.959938 | 7.997484 | 7.922391 | 7.997484 | 87,224 | 2.642131 |
AA | 1976-10-26 | 7.997484 | 8.110125 | 7.997484 | 8.110125 | 90,553 | 2.679344 |
AA | 1976-10-27 | 8.110125 | 8.147672 | 8.072578 | 8.147672 | 188,431 | 2.691748 |
AA | 1976-10-28 | 8.185219 | 8.241539 | 8.185219 | 8.222766 | 200,416 | 2.716556 |
AA | 1976-10-29 | 8.222766 | 8.279086 | 8.185219 | 8.279086 | 259,010 | 2.735163 |
AA | 1976-11-01 | 8.279086 | 8.279086 | 8.185219 | 8.279086 | 369,538 | 2.735163 |
AA | 1976-11-03 | 8.203992 | 8.203992 | 8.091352 | 8.110125 | 244,361 | 2.679344 |
AA | 1976-11-04 | 8.110125 | 8.147672 | 8.072578 | 8.091352 | 480,732 | 2.673142 |
AA | 1976-11-05 | 8.053805 | 8.053805 | 7.772203 | 7.80975 | 313,608 | 2.596981 |
AA | 1976-11-08 | 7.75343 | 7.75343 | 7.697109 | 7.75343 | 338,910 | 2.578252 |
AA | 1976-11-09 | 7.75343 | 7.790977 | 7.715883 | 7.790977 | 223,055 | 2.590737 |
AA | 1976-11-10 | 7.790977 | 7.884844 | 7.75343 | 7.772203 | 237,037 | 2.584495 |
AA | 1976-11-11 | 7.772203 | 7.80975 | 7.75343 | 7.80975 | 213,067 | 2.596981 |
AA | 1976-11-12 | 7.80975 | 7.80975 | 7.75343 | 7.790977 | 127,174 | 2.590737 |
AA | 1976-11-15 | 7.790977 | 7.847297 | 7.734656 | 7.80975 | 134,499 | 2.596981 |
AA | 1976-11-16 | 7.828523 | 7.959938 | 7.828523 | 7.884844 | 147,815 | 2.62195 |
AA | 1976-11-17 | 7.884844 | 8.072578 | 7.884844 | 7.997484 | 77,903 | 2.659407 |
AA | 1976-11-18 | 7.997484 | 8.110125 | 7.997484 | 8.035031 | 151,144 | 2.671893 |
AA | 1976-11-19 | 8.035031 | 8.110125 | 7.959938 | 8.016258 | 218,394 | 2.665649 |
AA | 1976-11-22 | 8.016258 | 8.016258 | 7.959938 | 7.978711 | 202,414 | 2.653163 |
AA | 1976-11-23 | 7.978711 | 8.016258 | 7.922391 | 7.959938 | 119,184 | 2.646924 |
AA | 1976-11-24 | 7.959938 | 8.053805 | 7.959938 | 8.035031 | 213,733 | 2.671893 |
AA | 1976-11-26 | 8.110125 | 8.185219 | 8.110125 | 8.166445 | 201,082 | 2.71559 |
AA | 1976-11-29 | 8.147672 | 8.147672 | 8.053805 | 8.072578 | 163,795 | 2.684378 |
AA | 1976-11-30 | 8.053805 | 8.053805 | 7.997484 | 8.035031 | 34,623 | 2.671893 |
AA | 1976-12-01 | 8.035031 | 8.072578 | 8.016258 | 8.035031 | 256,346 | 2.671893 |
AA | 1976-12-02 | 8.035031 | 8.053805 | 8.016258 | 8.016258 | 154,474 | 2.665649 |
AA | 1976-12-03 | 8.016258 | 8.016258 | 7.903617 | 7.903617 | 256,346 | 2.628194 |
AA | 1976-12-06 | 7.903617 | 8.072578 | 7.847297 | 8.072578 | 462,755 | 2.684378 |
AA | 1976-12-07 | 8.072578 | 8.110125 | 8.035031 | 8.091352 | 235,705 | 2.690623 |
AA | 1976-12-08 | 8.091352 | 8.222766 | 8.091352 | 8.222766 | 437,453 | 2.73432 |
AA | 1976-12-09 | 8.222766 | 8.241539 | 8.203992 | 8.222766 | 245,027 | 2.73432 |
AA | 1976-12-10 | 8.222766 | 8.260313 | 8.185219 | 8.222766 | 450,104 | 2.73432 |
AA | 1976-12-13 | 8.222766 | 8.241539 | 8.185219 | 8.203992 | 69,247 | 2.728078 |
AA | 1976-12-14 | 8.203992 | 8.260313 | 8.185219 | 8.203992 | 414,149 | 2.728078 |
AA | 1976-12-15 | 8.203992 | 8.241539 | 8.185219 | 8.241539 | 87,890 | 2.740562 |
AA | 1976-12-16 | 8.241539 | 8.241539 | 8.128898 | 8.147672 | 165,793 | 2.70935 |
AA | 1976-12-17 | 8.147672 | 8.241539 | 8.128898 | 8.128898 | 118,519 | 2.703106 |
AA | 1976-12-20 | 8.128898 | 8.128898 | 7.997484 | 8.053805 | 122,514 | 2.678137 |
AA | 1976-12-21 | 8.053805 | 8.222766 | 8.016258 | 8.222766 | 140,491 | 2.73432 |
AA | 1976-12-22 | 8.222766 | 8.523141 | 8.203992 | 8.222766 | 314,274 | 2.73432 |
AA | 1976-12-23 | 8.260313 | 8.372953 | 8.260313 | 8.372953 | 370,870 | 2.784261 |
AA | 1976-12-27 | 8.372953 | 8.523141 | 8.279086 | 8.523141 | 105,202 | 2.834205 |
AA | 1976-12-28 | 8.523141 | 8.673328 | 8.523141 | 8.560688 | 336,246 | 2.846691 |
AA | 1976-12-29 | 8.560688 | 8.617008 | 8.523141 | 8.560688 | 67,915 | 2.846691 |
AA | 1976-12-30 | 8.560688 | 8.617008 | 8.541914 | 8.560688 | 111,860 | 2.846691 |
AA | 1976-12-31 | 8.560688 | 8.617008 | 8.541914 | 8.598234 | 17,312 | 2.859177 |
AA | 1977-01-03 | 8.579461 | 8.579461 | 8.523141 | 8.523141 | 33,292 | 2.834205 |
AA | 1977-01-04 | 8.485594 | 8.485594 | 8.35418 | 8.372953 | 297,628 | 2.784261 |
AA | 1977-01-05 | 8.372953 | 8.391727 | 8.297859 | 8.297859 | 298,960 | 2.75929 |
AA | 1977-01-06 | 8.297859 | 8.391727 | 8.297859 | 8.35418 | 314,940 | 2.77802 |
AA | 1977-01-07 | 8.35418 | 8.372953 | 8.335406 | 8.372953 | 279,650 | 2.784261 |
AA | 1977-01-10 | 8.372953 | 8.391727 | 8.372953 | 8.391727 | 362,214 | 2.790506 |
AA | 1977-01-11 | 8.372953 | 8.372953 | 8.260313 | 8.297859 | 340,907 | 2.75929 |
AA | 1977-01-12 | 8.260313 | 8.260313 | 8.185219 | 8.260313 | 577,278 | 2.746806 |
AA | 1977-01-13 | 8.260313 | 8.35418 | 8.260313 | 8.35418 | 281,648 | 2.77802 |
AA | 1977-01-14 | 8.35418 | 8.372953 | 8.316633 | 8.372953 | 544,653 | 2.784261 |
AA | 1977-01-17 | 8.372953 | 8.523141 | 8.260313 | 8.504367 | 1,105,285 | 2.827963 |
AA | 1977-01-18 | 8.504367 | 8.541914 | 8.4105 | 8.46682 | 350,895 | 2.815476 |
AA | 1977-01-19 | 8.46682 | 8.541914 | 8.46682 | 8.523141 | 411,486 | 2.834205 |
AA | 1977-01-20 | 8.523141 | 8.598234 | 8.448047 | 8.485594 | 350,229 | 2.821719 |
AA | 1977-01-21 | 8.485594 | 8.485594 | 8.391727 | 8.429273 | 354,890 | 2.80299 |
AA | 1977-01-24 | 8.429273 | 8.46682 | 8.4105 | 8.448047 | 151,810 | 2.809235 |
AA | 1977-01-25 | 8.448047 | 8.448047 | 8.372953 | 8.372953 | 204,411 | 2.784261 |
AA | 1977-01-26 | 8.372953 | 8.372953 | 8.072578 | 8.072578 | 610,570 | 2.684378 |
AA | 1977-01-27 | 8.072578 | 8.185219 | 7.959938 | 7.959938 | 248,356 | 2.646924 |
AA | 1977-01-28 | 7.959938 | 7.997484 | 7.959938 | 7.997484 | 143,820 | 2.659407 |
AA | 1977-01-31 | 7.959938 | 7.959938 | 7.884844 | 7.922391 | 340,907 | 2.651866 |
AA | 1977-02-01 | 7.922391 | 7.922391 | 7.847297 | 7.884844 | 68,581 | 2.639297 |
AA | 1977-02-02 | 7.86607 | 7.86607 | 7.790977 | 7.790977 | 185,102 | 2.607878 |
AA | 1977-02-03 | 7.75343 | 7.75343 | 7.584469 | 7.603242 | 148,481 | 2.545038 |
AA | 1977-02-04 | 7.640789 | 7.790977 | 7.640789 | 7.734656 | 135,164 | 2.589025 |
AA | 1977-02-07 | 7.75343 | 7.80975 | 7.75343 | 7.790977 | 433,458 | 2.607878 |
AA | 1977-02-08 | 7.790977 | 7.86607 | 7.772203 | 7.790977 | 501,373 | 2.607878 |
AA | 1977-02-09 | 7.790977 | 7.80975 | 7.734656 | 7.772203 | 79,900 | 2.601595 |
AA | 1977-02-10 | 7.772203 | 7.86607 | 7.772203 | 7.80975 | 205,743 | 2.614163 |
AA | 1977-02-11 | 7.80975 | 7.847297 | 7.790977 | 7.790977 | 82,563 | 2.607878 |
AA | 1977-02-14 | 7.828523 | 7.978711 | 7.828523 | 7.959938 | 50,603 | 2.664437 |
AA | 1977-02-15 | 7.959938 | 7.959938 | 7.941164 | 7.959938 | 234,374 | 2.664437 |
AA | 1977-02-16 | 7.978711 | 8.222766 | 7.978711 | 8.147672 | 713,109 | 2.727276 |
AA | 1977-02-17 | 8.128898 | 8.128898 | 8.016258 | 8.091352 | 112,526 | 2.708424 |
AA | 1977-02-18 | 8.091352 | 8.128898 | 8.072578 | 8.128898 | 264,336 | 2.720991 |
AA | 1977-02-22 | 8.110125 | 8.110125 | 8.035031 | 8.110125 | 124,511 | 2.714708 |
AA | 1977-02-23 | 8.110125 | 8.110125 | 8.053805 | 8.110125 | 173,117 | 2.714708 |
AA | 1977-02-24 | 8.110125 | 8.110125 | 8.072578 | 8.091352 | 400,832 | 2.708424 |
AA | 1977-02-25 | 8.072578 | 8.072578 | 7.997484 | 8.053805 | 377,528 | 2.695856 |
AA | 1977-02-28 | 8.035031 | 8.035031 | 8.016258 | 8.035031 | 73,242 | 2.689572 |
AA | 1977-03-01 | 8.053805 | 8.128898 | 8.053805 | 8.072578 | 338,244 | 2.702139 |
AA | 1977-03-02 | 8.072578 | 8.128898 | 8.072578 | 8.072578 | 482,064 | 2.702139 |
AA | 1977-03-03 | 8.072578 | 8.166445 | 8.072578 | 8.147672 | 292,301 | 2.727276 |
AA | 1977-03-04 | 8.185219 | 8.241539 | 8.185219 | 8.241539 | 233,708 | 2.758694 |
AA | 1977-03-07 | 8.241539 | 8.297859 | 8.241539 | 8.241539 | 410,820 | 2.758694 |
AA | 1977-03-08 | 8.316633 | 8.391727 | 8.316633 | 8.372953 | 279,650 | 2.802683 |
AA | 1977-03-09 | 8.372953 | 8.429273 | 8.372953 | 8.4105 | 267,000 | 2.815252 |
AA | 1977-03-10 | 8.4105 | 8.504367 | 8.4105 | 8.504367 | 340,907 | 2.846673 |
AA | 1977-03-11 | 8.560688 | 8.635781 | 8.560688 | 8.635781 | 641,864 | 2.89066 |
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.