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 | 1977-03-14 | 8.635781 | 8.767195 | 8.635781 | 8.748422 | 496,047 | 2.928365 |
AA | 1977-03-15 | 8.748422 | 8.898609 | 8.710875 | 8.898609 | 747,066 | 2.978637 |
AA | 1977-03-16 | 8.898609 | 8.917383 | 8.785969 | 8.785969 | 342,905 | 2.940933 |
AA | 1977-03-17 | 8.785969 | 8.861063 | 8.748422 | 8.842289 | 183,770 | 2.959785 |
AA | 1977-03-18 | 8.842289 | 8.861063 | 8.748422 | 8.748422 | 257,012 | 2.928365 |
AA | 1977-03-21 | 8.748422 | 8.748422 | 8.673328 | 8.729648 | 338,910 | 2.92208 |
AA | 1977-03-22 | 8.729648 | 8.767195 | 8.692102 | 8.748422 | 328,922 | 2.928365 |
AA | 1977-03-23 | 8.748422 | 8.785969 | 8.729648 | 8.748422 | 324,261 | 2.928365 |
AA | 1977-03-24 | 8.748422 | 8.748422 | 8.710875 | 8.748422 | 282,980 | 2.928365 |
AA | 1977-03-25 | 8.729648 | 8.729648 | 8.654555 | 8.692102 | 387,516 | 2.909513 |
AA | 1977-03-28 | 8.692102 | 8.729648 | 8.635781 | 8.729648 | 299,625 | 2.92208 |
AA | 1977-03-29 | 8.729648 | 8.729648 | 8.635781 | 8.635781 | 333,583 | 2.89066 |
AA | 1977-03-30 | 8.635781 | 8.673328 | 8.485594 | 8.485594 | 342,239 | 2.840388 |
AA | 1977-03-31 | 8.485594 | 8.560688 | 8.448047 | 8.523141 | 141,823 | 2.852956 |
AA | 1977-04-01 | 8.523141 | 8.598234 | 8.504367 | 8.523141 | 139,825 | 2.852956 |
AA | 1977-04-04 | 8.523141 | 8.560688 | 8.372953 | 8.372953 | 283,645 | 2.802683 |
AA | 1977-04-05 | 8.35418 | 8.35418 | 8.260313 | 8.316633 | 205,077 | 2.783832 |
AA | 1977-04-06 | 8.316633 | 8.335406 | 8.260313 | 8.279086 | 242,364 | 2.771262 |
AA | 1977-04-07 | 8.279086 | 8.4105 | 8.260313 | 8.4105 | 239,700 | 2.815252 |
AA | 1977-04-11 | 8.4105 | 8.46682 | 8.4105 | 8.448047 | 299,625 | 2.827822 |
AA | 1977-04-12 | 8.448047 | 8.710875 | 8.448047 | 8.673328 | 320,932 | 2.90323 |
AA | 1977-04-13 | 8.673328 | 8.710875 | 8.654555 | 8.710875 | 950,146 | 2.915798 |
AA | 1977-04-14 | 8.767195 | 8.823516 | 8.767195 | 8.785969 | 768,373 | 2.940933 |
AA | 1977-04-15 | 8.785969 | 8.842289 | 8.767195 | 8.823516 | 234,374 | 2.9535 |
AA | 1977-04-18 | 8.785969 | 8.785969 | 8.748422 | 8.785969 | 173,117 | 2.940933 |
AA | 1977-04-19 | 8.785969 | 8.785969 | 8.748422 | 8.785969 | 242,364 | 2.940933 |
AA | 1977-04-20 | 8.767195 | 8.767195 | 8.710875 | 8.748422 | 169,788 | 2.928365 |
AA | 1977-04-21 | 8.748422 | 8.936156 | 8.748422 | 8.748422 | 145,152 | 2.928365 |
AA | 1977-04-22 | 8.729648 | 8.729648 | 8.635781 | 8.635781 | 57,262 | 2.89066 |
AA | 1977-04-25 | 8.598234 | 8.598234 | 8.541914 | 8.541914 | 57,928 | 2.85924 |
AA | 1977-04-26 | 8.560688 | 8.598234 | 8.560688 | 8.560688 | 125,843 | 2.865525 |
AA | 1977-04-27 | 8.560688 | 8.654555 | 8.560688 | 8.598234 | 280,316 | 2.878094 |
AA | 1977-04-28 | 8.598234 | 8.654555 | 8.560688 | 8.579461 | 237,703 | 2.871809 |
AA | 1977-04-29 | 8.579461 | 8.635781 | 8.579461 | 8.579461 | 189,763 | 2.871809 |
AA | 1977-05-02 | 8.579461 | 8.598234 | 8.523141 | 8.579461 | 171,785 | 2.894611 |
AA | 1977-05-03 | 8.579461 | 8.617008 | 8.560688 | 8.560688 | 201,082 | 2.888278 |
AA | 1977-05-04 | 8.579461 | 8.767195 | 8.579461 | 8.710875 | 320,266 | 2.938949 |
AA | 1977-05-05 | 8.710875 | 8.842289 | 8.692102 | 8.785969 | 203,745 | 2.964283 |
AA | 1977-05-06 | 8.785969 | 8.823516 | 8.673328 | 8.710875 | 244,361 | 2.938949 |
AA | 1977-05-09 | 8.710875 | 8.748422 | 8.617008 | 8.654555 | 268,331 | 2.919947 |
AA | 1977-05-10 | 8.654555 | 8.767195 | 8.654555 | 8.748422 | 276,321 | 2.951615 |
AA | 1977-05-11 | 8.748422 | 8.785969 | 8.710875 | 8.710875 | 173,783 | 2.938949 |
AA | 1977-05-12 | 8.710875 | 8.785969 | 8.710875 | 8.767195 | 90,553 | 2.957951 |
AA | 1977-05-13 | 8.767195 | 8.804742 | 8.748422 | 8.804742 | 404,827 | 2.97062 |
AA | 1977-05-16 | 8.804742 | 8.823516 | 8.767195 | 8.804742 | 345,568 | 2.97062 |
AA | 1977-05-17 | 8.804742 | 8.804742 | 8.767195 | 8.785969 | 340,241 | 2.964283 |
AA | 1977-05-18 | 8.785969 | 8.898609 | 8.785969 | 8.879836 | 366,209 | 2.995952 |
AA | 1977-05-19 | 8.879836 | 8.879836 | 8.785969 | 8.804742 | 362,880 | 2.97062 |
AA | 1977-05-20 | 8.804742 | 8.842289 | 8.785969 | 8.804742 | 96,546 | 2.97062 |
AA | 1977-05-23 | 8.804742 | 8.842289 | 8.729648 | 8.748422 | 380,191 | 2.951615 |
AA | 1977-05-24 | 8.748422 | 8.767195 | 8.598234 | 8.598234 | 298,294 | 2.900945 |
AA | 1977-05-25 | 8.598234 | 8.617008 | 8.560688 | 8.560688 | 302,289 | 2.888278 |
AA | 1977-05-26 | 8.560688 | 8.560688 | 8.46682 | 8.504367 | 639,201 | 2.869274 |
AA | 1977-05-27 | 8.504367 | 8.504367 | 8.391727 | 8.4105 | 265,668 | 2.837604 |
AA | 1977-05-31 | 8.4105 | 8.429273 | 8.203992 | 8.203992 | 541,989 | 2.767932 |
AA | 1977-06-01 | 8.203992 | 8.260313 | 8.128898 | 8.222766 | 245,027 | 2.774265 |
AA | 1977-06-02 | 8.222766 | 8.279086 | 8.053805 | 8.072578 | 185,102 | 2.723594 |
AA | 1977-06-03 | 7.959938 | 7.959938 | 7.884844 | 7.922391 | 225,052 | 2.672922 |
AA | 1977-06-06 | 7.922391 | 7.959938 | 7.903617 | 7.959938 | 402,164 | 2.685592 |
AA | 1977-06-07 | 7.959938 | 8.016258 | 7.903617 | 8.016258 | 687,141 | 2.704591 |
AA | 1977-06-08 | 8.016258 | 8.072578 | 8.016258 | 8.053805 | 401,498 | 2.71726 |
AA | 1977-06-09 | 8.053805 | 8.091352 | 8.016258 | 8.035031 | 321,598 | 2.710926 |
AA | 1977-06-10 | 8.035031 | 8.147672 | 8.016258 | 8.147672 | 595,922 | 2.74893 |
AA | 1977-06-13 | 8.147672 | 8.147672 | 8.091352 | 8.110125 | 223,055 | 2.736263 |
AA | 1977-06-14 | 8.110125 | 8.166445 | 8.091352 | 8.166445 | 350,895 | 2.755263 |
AA | 1977-06-15 | 8.166445 | 8.185219 | 8.110125 | 8.166445 | 257,012 | 2.755263 |
AA | 1977-06-16 | 8.166445 | 8.297859 | 8.128898 | 8.260313 | 474,740 | 2.786933 |
AA | 1977-06-17 | 8.260313 | 8.260313 | 8.203992 | 8.222766 | 161,798 | 2.774265 |
AA | 1977-06-20 | 8.222766 | 8.241539 | 8.203992 | 8.241539 | 388,847 | 2.780598 |
AA | 1977-06-21 | 8.241539 | 8.316633 | 8.241539 | 8.260313 | 640,533 | 2.786933 |
AA | 1977-06-22 | 8.260313 | 8.260313 | 8.147672 | 8.147672 | 170,454 | 2.74893 |
AA | 1977-06-23 | 8.147672 | 8.166445 | 8.110125 | 8.166445 | 516,687 | 2.755263 |
AA | 1977-06-24 | 8.166445 | 8.166445 | 8.128898 | 8.128898 | 394,174 | 2.742596 |
AA | 1977-06-27 | 8.128898 | 8.128898 | 7.978711 | 8.072578 | 373,533 | 2.723594 |
AA | 1977-06-28 | 8.053805 | 8.053805 | 8.016258 | 8.016258 | 198,419 | 2.704591 |
AA | 1977-06-29 | 7.978711 | 7.978711 | 7.884844 | 7.959938 | 982,106 | 2.685592 |
AA | 1977-06-30 | 7.959938 | 7.997484 | 7.941164 | 7.959938 | 270,995 | 2.685592 |
AA | 1977-07-01 | 7.959938 | 7.959938 | 7.922391 | 7.941164 | 455,431 | 2.679257 |
AA | 1977-07-05 | 7.941164 | 7.959938 | 7.941164 | 7.959938 | 81,232 | 2.685592 |
AA | 1977-07-06 | 7.959938 | 7.959938 | 7.884844 | 7.884844 | 175,114 | 2.660254 |
AA | 1977-07-07 | 7.828523 | 7.828523 | 7.790977 | 7.80975 | 261,007 | 2.634919 |
AA | 1977-07-08 | 7.847297 | 7.922391 | 7.847297 | 7.847297 | 166,459 | 2.647586 |
AA | 1977-07-11 | 7.847297 | 7.884844 | 7.847297 | 7.884844 | 183,770 | 2.660254 |
AA | 1977-07-12 | 7.86607 | 7.86607 | 7.678336 | 7.678336 | 463,421 | 2.590581 |
AA | 1977-07-13 | 7.697109 | 7.772203 | 7.697109 | 7.772203 | 523,346 | 2.622251 |
AA | 1977-07-15 | 7.772203 | 7.772203 | 7.678336 | 7.75343 | 175,780 | 2.615916 |
AA | 1977-07-18 | 7.772203 | 7.922391 | 7.772203 | 7.922391 | 910,196 | 2.672922 |
AA | 1977-07-19 | 7.997484 | 8.091352 | 7.997484 | 8.091352 | 512,692 | 2.729929 |
AA | 1977-07-20 | 8.091352 | 8.222766 | 8.091352 | 8.222766 | 123,845 | 2.774265 |
AA | 1977-07-21 | 8.222766 | 8.222766 | 8.147672 | 8.185219 | 199,084 | 2.761598 |
AA | 1977-07-22 | 8.185219 | 8.241539 | 8.166445 | 8.166445 | 63,254 | 2.755263 |
AA | 1977-07-25 | 8.166445 | 8.185219 | 8.110125 | 8.110125 | 111,194 | 2.736263 |
AA | 1977-07-26 | 8.110125 | 8.128898 | 8.072578 | 8.110125 | 127,840 | 2.736263 |
AA | 1977-07-27 | 8.110125 | 8.110125 | 8.016258 | 8.053805 | 225,718 | 2.71726 |
AA | 1977-07-28 | 8.035031 | 8.035031 | 7.922391 | 7.959938 | 576,613 | 2.685592 |
AA | 1977-07-29 | 7.884844 | 7.884844 | 7.772203 | 7.884844 | 284,977 | 2.660254 |
AA | 1977-08-01 | 7.884844 | 7.922391 | 7.80975 | 7.847297 | 503,371 | 2.670476 |
AA | 1977-08-02 | 7.847297 | 7.847297 | 7.75343 | 7.772203 | 304,286 | 2.644921 |
AA | 1977-08-03 | 7.734656 | 7.734656 | 7.603242 | 7.659563 | 621,223 | 2.606589 |
AA | 1977-08-04 | 7.659563 | 7.659563 | 7.546922 | 7.584469 | 424,802 | 2.581034 |
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.