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 | 1977-08-05 | 7.584469 | 7.584469 | 7.396734 | 7.471828 | 1,159,218 | 2.542704 |
AA | 1977-08-08 | 7.434281 | 7.434281 | 7.359188 | 7.377961 | 406,825 | 2.510759 |
AA | 1977-08-09 | 7.377961 | 7.396734 | 7.321641 | 7.359188 | 444,777 | 2.504371 |
AA | 1977-08-10 | 7.359188 | 7.396734 | 7.340414 | 7.396734 | 374,199 | 2.517148 |
AA | 1977-08-11 | 7.396734 | 7.471828 | 7.302867 | 7.377961 | 597,919 | 2.510759 |
AA | 1977-08-12 | 7.284094 | 7.284094 | 7.115133 | 7.133906 | 840,283 | 2.427706 |
AA | 1977-08-15 | 7.133906 | 7.209 | 7.133906 | 7.209 | 125,177 | 2.453261 |
AA | 1977-08-16 | 7.209 | 7.227773 | 7.058813 | 7.077586 | 183,770 | 2.40854 |
AA | 1977-08-17 | 7.077586 | 7.115133 | 6.777211 | 6.777211 | 646,525 | 2.306319 |
AA | 1977-08-18 | 6.777211 | 6.833531 | 6.683344 | 6.777211 | 717,104 | 2.306319 |
AA | 1977-08-19 | 6.833531 | 6.946172 | 6.833531 | 6.946172 | 160,466 | 2.363817 |
AA | 1977-08-22 | 6.946172 | 7.002492 | 6.871078 | 6.964945 | 227,050 | 2.370207 |
AA | 1977-08-23 | 7.002492 | 7.133906 | 7.002492 | 7.002492 | 160,466 | 2.382985 |
AA | 1977-08-24 | 7.002492 | 7.021266 | 6.964945 | 6.964945 | 211,069 | 2.370207 |
AA | 1977-08-25 | 6.964945 | 7.021266 | 6.871078 | 6.889852 | 160,466 | 2.344653 |
AA | 1977-08-26 | 6.889852 | 6.946172 | 6.795984 | 6.946172 | 121,182 | 2.363817 |
AA | 1977-08-29 | 7.021266 | 7.115133 | 7.021266 | 7.096359 | 152,476 | 2.414927 |
AA | 1977-08-30 | 7.096359 | 7.096359 | 6.964945 | 6.964945 | 98,543 | 2.370207 |
AA | 1977-08-31 | 6.964945 | 7.021266 | 6.908625 | 7.021266 | 144,486 | 2.389373 |
AA | 1977-09-01 | 7.021266 | 7.058813 | 6.983719 | 7.058813 | 76,571 | 2.40215 |
AA | 1977-09-02 | 7.058813 | 7.115133 | 7.058813 | 7.096359 | 288,306 | 2.414927 |
AA | 1977-09-06 | 7.096359 | 7.133906 | 7.058813 | 7.133906 | 133,833 | 2.427706 |
AA | 1977-09-07 | 7.133906 | 7.190227 | 7.133906 | 7.190227 | 89,222 | 2.446871 |
AA | 1977-09-08 | 7.190227 | 7.209 | 6.983719 | 6.983719 | 192,426 | 2.376597 |
AA | 1977-09-09 | 6.983719 | 7.002492 | 6.927398 | 6.983719 | 118,519 | 2.376597 |
AA | 1977-09-12 | 6.964945 | 6.964945 | 6.758438 | 6.795984 | 264,336 | 2.312709 |
AA | 1977-09-13 | 6.795984 | 6.852305 | 6.777211 | 6.795984 | 117,187 | 2.312709 |
AA | 1977-09-14 | 6.795984 | 6.871078 | 6.777211 | 6.871078 | 141,157 | 2.338264 |
AA | 1977-09-15 | 6.871078 | 6.927398 | 6.871078 | 6.927398 | 169,122 | 2.35743 |
AA | 1977-09-16 | 6.927398 | 6.927398 | 6.833531 | 6.833531 | 804,328 | 2.325486 |
AA | 1977-09-19 | 6.833531 | 6.871078 | 6.814758 | 6.871078 | 143,820 | 2.338264 |
AA | 1977-09-20 | 6.852305 | 6.852305 | 6.795984 | 6.795984 | 52,601 | 2.312709 |
AA | 1977-09-21 | 6.795984 | 6.871078 | 6.645797 | 6.645797 | 298,294 | 2.2616 |
AA | 1977-09-22 | 6.627023 | 6.627023 | 6.533156 | 6.533156 | 325,593 | 2.223266 |
AA | 1977-09-23 | 6.533156 | 6.533156 | 6.401742 | 6.420516 | 484,727 | 2.184935 |
AA | 1977-09-26 | 6.382969 | 6.382969 | 6.157688 | 6.251555 | 741,074 | 2.127437 |
AA | 1977-09-27 | 6.232781 | 6.232781 | 6.195234 | 6.232781 | 460,092 | 2.121048 |
AA | 1977-09-28 | 6.232781 | 6.307875 | 6.138914 | 6.307875 | 826,300 | 2.146604 |
AA | 1977-09-29 | 6.307875 | 6.458063 | 6.307875 | 6.420516 | 721,764 | 2.184935 |
AA | 1977-09-30 | 6.570703 | 6.758438 | 6.570703 | 6.758438 | 368,206 | 2.299932 |
AA | 1977-10-03 | 6.758438 | 6.758438 | 6.66457 | 6.739664 | 342,239 | 2.293544 |
AA | 1977-10-04 | 6.739664 | 6.739664 | 6.570703 | 6.570703 | 432,127 | 2.236045 |
AA | 1977-10-05 | 6.570703 | 6.60825 | 6.533156 | 6.589477 | 185,768 | 2.242434 |
AA | 1977-10-06 | 6.60825 | 6.683344 | 6.60825 | 6.683344 | 204,411 | 2.274377 |
AA | 1977-10-07 | 6.683344 | 6.795984 | 6.683344 | 6.720891 | 256,346 | 2.287154 |
AA | 1977-10-10 | 6.720891 | 6.720891 | 6.645797 | 6.66457 | 386,850 | 2.267989 |
AA | 1977-10-11 | 6.66457 | 6.702117 | 6.645797 | 6.645797 | 72,576 | 2.2616 |
AA | 1977-10-12 | 6.570703 | 6.570703 | 6.420516 | 6.439289 | 414,815 | 2.191324 |
AA | 1977-10-13 | 6.420516 | 6.420516 | 6.270328 | 6.307875 | 312,942 | 2.146604 |
AA | 1977-10-14 | 6.307875 | 6.382969 | 6.214008 | 6.382969 | 376,862 | 2.172157 |
AA | 1977-10-17 | 6.382969 | 6.420516 | 6.307875 | 6.420516 | 213,067 | 2.184935 |
AA | 1977-10-18 | 6.420516 | 6.533156 | 6.401742 | 6.514383 | 174,449 | 2.216878 |
AA | 1977-10-19 | 6.514383 | 6.533156 | 6.420516 | 6.420516 | 330,254 | 2.184935 |
AA | 1977-10-20 | 6.420516 | 6.495609 | 6.420516 | 6.476836 | 168,456 | 2.2041 |
AA | 1977-10-21 | 6.439289 | 6.439289 | 6.345422 | 6.439289 | 294,299 | 2.191324 |
AA | 1977-10-24 | 6.439289 | 6.439289 | 6.401742 | 6.420516 | 214,399 | 2.184935 |
AA | 1977-10-25 | 6.420516 | 6.420516 | 6.345422 | 6.420516 | 244,361 | 2.184935 |
AA | 1977-10-26 | 6.420516 | 6.533156 | 6.364195 | 6.382969 | 356,221 | 2.172157 |
AA | 1977-10-27 | 6.439289 | 6.60825 | 6.439289 | 6.55193 | 298,960 | 2.229656 |
AA | 1977-10-28 | 6.55193 | 6.645797 | 6.55193 | 6.645797 | 217,728 | 2.2616 |
AA | 1977-10-31 | 6.645797 | 6.777211 | 6.60825 | 6.720891 | 282,980 | 2.310651 |
AA | 1977-11-01 | 6.66457 | 6.66457 | 6.60825 | 6.627023 | 205,743 | 2.278381 |
AA | 1977-11-02 | 6.627023 | 6.66457 | 6.458063 | 6.458063 | 543,987 | 2.220292 |
AA | 1977-11-03 | 6.458063 | 6.458063 | 6.326648 | 6.458063 | 274,990 | 2.220292 |
AA | 1977-11-04 | 6.458063 | 6.533156 | 6.307875 | 6.307875 | 1,014,732 | 2.168658 |
AA | 1977-11-07 | 6.307875 | 6.382969 | 6.307875 | 6.382969 | 276,321 | 2.194474 |
AA | 1977-11-08 | 6.382969 | 6.420516 | 6.289102 | 6.307875 | 416,812 | 2.168658 |
AA | 1977-11-09 | 6.307875 | 6.364195 | 6.270328 | 6.364195 | 543,987 | 2.18802 |
AA | 1977-11-10 | 6.364195 | 6.60825 | 6.364195 | 6.570703 | 1,242,447 | 2.259018 |
AA | 1977-11-11 | 6.645797 | 6.795984 | 6.645797 | 6.720891 | 650,520 | 2.310651 |
AA | 1977-11-14 | 6.720891 | 6.758438 | 6.60825 | 6.627023 | 360,216 | 2.278381 |
AA | 1977-11-15 | 6.627023 | 6.683344 | 6.55193 | 6.645797 | 416,812 | 2.284836 |
AA | 1977-11-16 | 6.645797 | 6.66457 | 6.514383 | 6.55193 | 910,196 | 2.252564 |
AA | 1977-11-17 | 6.495609 | 6.495609 | 6.401742 | 6.458063 | 505,368 | 2.220292 |
AA | 1977-11-18 | 6.458063 | 6.533156 | 6.382969 | 6.495609 | 304,952 | 2.233199 |
AA | 1977-11-21 | 6.495609 | 6.514383 | 6.439289 | 6.476836 | 304,952 | 2.226745 |
AA | 1977-11-22 | 6.476836 | 6.60825 | 6.458063 | 6.533156 | 452,102 | 2.246108 |
AA | 1977-11-23 | 6.533156 | 6.589477 | 6.514383 | 6.570703 | 392,176 | 2.259018 |
AA | 1977-11-25 | 6.570703 | 6.627023 | 6.570703 | 6.60825 | 155,139 | 2.271926 |
AA | 1977-11-28 | 6.60825 | 6.60825 | 6.495609 | 6.570703 | 312,942 | 2.259018 |
AA | 1977-11-29 | 6.570703 | 6.570703 | 6.495609 | 6.514383 | 392,842 | 2.239655 |
AA | 1977-11-30 | 6.514383 | 6.60825 | 6.495609 | 6.570703 | 261,673 | 2.259018 |
AA | 1977-12-01 | 6.570703 | 6.60825 | 6.495609 | 6.495609 | 332,917 | 2.233199 |
AA | 1977-12-02 | 6.495609 | 6.533156 | 6.495609 | 6.495609 | 203,745 | 2.233199 |
AA | 1977-12-05 | 6.495609 | 6.495609 | 6.476836 | 6.476836 | 41,282 | 2.226745 |
AA | 1977-12-06 | 6.476836 | 6.514383 | 6.307875 | 6.307875 | 516,022 | 2.168658 |
AA | 1977-12-07 | 6.307875 | 6.345422 | 6.251555 | 6.289102 | 138,494 | 2.162202 |
AA | 1977-12-08 | 6.289102 | 6.458063 | 6.289102 | 6.307875 | 145,152 | 2.168658 |
AA | 1977-12-09 | 6.307875 | 6.458063 | 6.289102 | 6.401742 | 139,159 | 2.200929 |
AA | 1977-12-12 | 6.439289 | 6.495609 | 6.439289 | 6.495609 | 172,451 | 2.233199 |
AA | 1977-12-13 | 6.495609 | 6.55193 | 6.401742 | 6.514383 | 362,880 | 2.239655 |
AA | 1977-12-14 | 6.533156 | 6.60825 | 6.533156 | 6.589477 | 152,476 | 2.265473 |
AA | 1977-12-15 | 6.570703 | 6.570703 | 6.533156 | 6.55193 | 33,958 | 2.252564 |
AA | 1977-12-16 | 6.55193 | 6.570703 | 6.514383 | 6.570703 | 157,803 | 2.259018 |
AA | 1977-12-19 | 6.570703 | 6.683344 | 6.55193 | 6.55193 | 300,291 | 2.252564 |
AA | 1977-12-20 | 6.55193 | 6.60825 | 6.55193 | 6.55193 | 141,157 | 2.252564 |
AA | 1977-12-21 | 6.589477 | 6.66457 | 6.589477 | 6.627023 | 324,927 | 2.278381 |
AA | 1977-12-22 | 6.720891 | 6.777211 | 6.720891 | 6.739664 | 183,770 | 2.317107 |
AA | 1977-12-23 | 6.795984 | 6.871078 | 6.795984 | 6.852305 | 275,655 | 2.355832 |
AA | 1977-12-27 | 6.852305 | 6.889852 | 6.814758 | 6.889852 | 343,571 | 2.368742 |
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.