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 | 1977-12-28 | 6.889852 | 6.889852 | 6.814758 | 6.871078 | 108,531 | 2.362287 |
AA | 1977-12-29 | 6.871078 | 6.927398 | 6.814758 | 6.908625 | 163,129 | 2.375197 |
AA | 1977-12-30 | 6.908625 | 7.002492 | 6.889852 | 7.002492 | 220,391 | 2.407467 |
AA | 1978-01-03 | 6.983719 | 6.983719 | 6.889852 | 6.889852 | 392,176 | 2.368742 |
AA | 1978-01-04 | 6.777211 | 6.777211 | 6.702117 | 6.739664 | 406,159 | 2.317107 |
AA | 1978-01-05 | 6.739664 | 6.833531 | 6.60825 | 6.60825 | 410,820 | 2.271926 |
AA | 1978-01-06 | 6.589477 | 6.589477 | 6.439289 | 6.458063 | 217,728 | 2.220292 |
AA | 1978-01-09 | 6.458063 | 6.476836 | 6.345422 | 6.420516 | 507,366 | 2.207384 |
AA | 1978-01-10 | 6.420516 | 6.514383 | 6.382969 | 6.439289 | 201,082 | 2.213838 |
AA | 1978-01-11 | 6.420516 | 6.420516 | 6.307875 | 6.345422 | 286,309 | 2.181566 |
AA | 1978-01-12 | 6.345422 | 6.514383 | 6.345422 | 6.476836 | 51,269 | 2.226745 |
AA | 1978-01-13 | 6.495609 | 6.55193 | 6.495609 | 6.495609 | 113,858 | 2.233199 |
AA | 1978-01-16 | 6.458063 | 6.458063 | 6.307875 | 6.307875 | 597,919 | 2.168658 |
AA | 1978-01-17 | 6.307875 | 6.458063 | 6.289102 | 6.458063 | 1,058,011 | 2.220292 |
AA | 1978-01-18 | 6.420516 | 6.420516 | 6.345422 | 6.364195 | 193,092 | 2.18802 |
AA | 1978-01-19 | 6.364195 | 6.364195 | 6.157688 | 6.157688 | 1,069,330 | 2.117022 |
AA | 1978-01-20 | 6.157688 | 6.195234 | 6.120141 | 6.157688 | 152,476 | 2.117022 |
AA | 1978-01-23 | 6.157688 | 6.232781 | 6.101367 | 6.138914 | 342,905 | 2.110569 |
AA | 1978-01-24 | 6.120141 | 6.120141 | 6.06382 | 6.082594 | 358,885 | 2.091204 |
AA | 1978-01-25 | 6.101367 | 6.157688 | 6.101367 | 6.120141 | 161,132 | 2.104114 |
AA | 1978-01-26 | 6.120141 | 6.138914 | 5.894859 | 5.913633 | 651,852 | 2.033116 |
AA | 1978-01-27 | 5.913633 | 5.95118 | 5.876086 | 5.95118 | 97,878 | 2.046025 |
AA | 1978-01-30 | 5.95118 | 5.969953 | 5.800992 | 5.95118 | 213,067 | 2.069527 |
AA | 1978-01-31 | 5.95118 | 5.969953 | 5.782219 | 5.838539 | 267,000 | 2.030356 |
AA | 1978-02-01 | 5.838539 | 5.95118 | 5.782219 | 5.95118 | 342,239 | 2.069527 |
AA | 1978-02-02 | 5.95118 | 5.988727 | 5.932406 | 5.988727 | 191,760 | 2.082584 |
AA | 1978-02-03 | 5.988727 | 5.988727 | 5.913633 | 5.95118 | 155,139 | 2.069527 |
AA | 1978-02-06 | 5.95118 | 5.95118 | 5.857313 | 5.894859 | 125,177 | 2.04994 |
AA | 1978-02-07 | 5.894859 | 5.969953 | 5.876086 | 5.969953 | 93,217 | 2.076055 |
AA | 1978-02-08 | 5.969953 | 6.026273 | 5.95118 | 6.0075 | 416,812 | 2.089113 |
AA | 1978-02-09 | 5.988727 | 5.988727 | 5.913633 | 5.913633 | 140,491 | 2.05647 |
AA | 1978-02-10 | 5.913633 | 6.0075 | 5.913633 | 5.969953 | 242,364 | 2.076055 |
AA | 1978-02-13 | 5.969953 | 5.969953 | 5.932406 | 5.969953 | 70,578 | 2.076055 |
AA | 1978-02-14 | 5.969953 | 5.969953 | 5.932406 | 5.95118 | 121,182 | 2.069527 |
AA | 1978-02-15 | 5.95118 | 5.969953 | 5.932406 | 5.969953 | 118,519 | 2.076055 |
AA | 1978-02-16 | 5.932406 | 5.932406 | 5.876086 | 5.876086 | 167,790 | 2.043413 |
AA | 1978-02-17 | 5.876086 | 5.969953 | 5.876086 | 5.894859 | 77,237 | 2.04994 |
AA | 1978-02-21 | 5.913633 | 5.988727 | 5.913633 | 5.932406 | 101,207 | 2.062999 |
AA | 1978-02-22 | 5.932406 | 5.932406 | 5.894859 | 5.913633 | 53,933 | 2.05647 |
AA | 1978-02-23 | 5.913633 | 5.932406 | 5.894859 | 5.913633 | 124,511 | 2.05647 |
AA | 1978-02-24 | 5.913633 | 5.969953 | 5.894859 | 5.894859 | 352,892 | 2.04994 |
AA | 1978-02-27 | 5.894859 | 5.95118 | 5.876086 | 5.876086 | 125,177 | 2.043413 |
AA | 1978-02-28 | 5.838539 | 5.838539 | 5.819766 | 5.819766 | 112,526 | 2.023829 |
AA | 1978-03-01 | 5.819766 | 5.913633 | 5.819766 | 5.894859 | 302,289 | 2.04994 |
AA | 1978-03-02 | 5.894859 | 5.894859 | 5.838539 | 5.857313 | 288,306 | 2.036885 |
AA | 1978-03-03 | 5.857313 | 5.894859 | 5.857313 | 5.876086 | 241,032 | 2.043413 |
AA | 1978-03-06 | 5.876086 | 5.876086 | 5.838539 | 5.857313 | 95,880 | 2.036885 |
AA | 1978-03-07 | 5.857313 | 5.876086 | 5.838539 | 5.876086 | 191,760 | 2.043413 |
AA | 1978-03-08 | 5.876086 | 5.913633 | 5.857313 | 5.913633 | 113,858 | 2.05647 |
AA | 1978-03-09 | 5.913633 | 5.913633 | 5.876086 | 5.894859 | 94,548 | 2.04994 |
AA | 1978-03-10 | 5.913633 | 5.969953 | 5.913633 | 5.932406 | 286,309 | 2.062999 |
AA | 1978-03-13 | 5.95118 | 6.0075 | 5.95118 | 5.988727 | 374,865 | 2.082584 |
AA | 1978-03-14 | 5.988727 | 5.988727 | 5.95118 | 5.988727 | 89,222 | 2.082584 |
AA | 1978-03-15 | 5.988727 | 6.0075 | 5.969953 | 5.988727 | 124,511 | 2.082584 |
AA | 1978-03-16 | 5.988727 | 6.082594 | 5.969953 | 6.082594 | 53,267 | 2.115225 |
AA | 1978-03-17 | 6.138914 | 6.270328 | 6.138914 | 6.270328 | 662,505 | 2.18051 |
AA | 1978-03-20 | 6.270328 | 6.364195 | 6.270328 | 6.289102 | 546,650 | 2.18704 |
AA | 1978-03-21 | 6.270328 | 6.270328 | 6.101367 | 6.101367 | 429,463 | 2.121754 |
AA | 1978-03-22 | 6.082594 | 6.082594 | 5.932406 | 5.95118 | 1,189,180 | 2.069527 |
AA | 1978-03-23 | 5.95118 | 5.969953 | 5.913633 | 5.969953 | 101,873 | 2.076055 |
AA | 1978-03-27 | 5.969953 | 5.969953 | 5.876086 | 5.894859 | 482,730 | 2.04994 |
AA | 1978-03-28 | 5.894859 | 6.026273 | 5.894859 | 6.026273 | 135,164 | 2.09564 |
AA | 1978-03-29 | 6.026273 | 6.026273 | 5.913633 | 6.026273 | 314,274 | 2.09564 |
AA | 1978-03-30 | 6.026273 | 6.045047 | 5.988727 | 6.0075 | 230,379 | 2.089113 |
AA | 1978-03-31 | 5.988727 | 5.988727 | 5.932406 | 5.969953 | 200,416 | 2.076055 |
AA | 1978-04-03 | 5.95118 | 5.95118 | 5.800992 | 5.838539 | 396,837 | 2.030356 |
AA | 1978-04-04 | 5.838539 | 5.913633 | 5.819766 | 5.913633 | 173,783 | 2.05647 |
AA | 1978-04-05 | 5.913633 | 6.0075 | 5.876086 | 6.0075 | 359,551 | 2.089113 |
AA | 1978-04-06 | 6.0075 | 6.06382 | 5.988727 | 6.06382 | 239,700 | 2.108697 |
AA | 1978-04-07 | 6.06382 | 6.214008 | 6.045047 | 6.214008 | 247,025 | 2.160924 |
AA | 1978-04-10 | 6.195234 | 6.195234 | 6.101367 | 6.157688 | 1,416,896 | 2.14134 |
AA | 1978-04-11 | 6.157688 | 6.157688 | 6.06382 | 6.06382 | 454,099 | 2.108697 |
AA | 1978-04-12 | 6.06382 | 6.06382 | 5.969953 | 5.969953 | 194,424 | 2.076055 |
AA | 1978-04-13 | 6.0075 | 6.214008 | 6.0075 | 6.176461 | 460,092 | 2.147868 |
AA | 1978-04-14 | 6.176461 | 6.345422 | 6.176461 | 6.232781 | 964,128 | 2.167455 |
AA | 1978-04-17 | 6.458063 | 6.570703 | 6.458063 | 6.458063 | 992,093 | 2.245796 |
AA | 1978-04-18 | 6.458063 | 6.645797 | 6.401742 | 6.439289 | 526,675 | 2.239268 |
AA | 1978-04-19 | 6.439289 | 6.645797 | 6.439289 | 6.589477 | 455,431 | 2.291497 |
AA | 1978-04-20 | 6.60825 | 6.758438 | 6.60825 | 6.627023 | 424,136 | 2.304553 |
AA | 1978-04-21 | 6.60825 | 6.60825 | 6.570703 | 6.589477 | 450,104 | 2.291497 |
AA | 1978-04-24 | 6.589477 | 6.60825 | 6.55193 | 6.60825 | 189,097 | 2.298023 |
AA | 1978-04-25 | 6.720891 | 7.284094 | 6.720891 | 6.739664 | 861,590 | 2.343724 |
AA | 1978-04-26 | 6.795984 | 7.021266 | 6.795984 | 6.889852 | 505,368 | 2.395951 |
AA | 1978-04-27 | 6.889852 | 6.983719 | 6.871078 | 6.946172 | 572,618 | 2.415536 |
AA | 1978-04-28 | 6.946172 | 7.133906 | 6.908625 | 7.115133 | 500,707 | 2.474293 |
AA | 1978-05-01 | 7.115133 | 7.115133 | 7.040039 | 7.077586 | 569,288 | 2.484838 |
AA | 1978-05-02 | 7.077586 | 7.096359 | 6.983719 | 7.058813 | 513,358 | 2.478246 |
AA | 1978-05-03 | 7.040039 | 7.040039 | 6.795984 | 6.871078 | 270,995 | 2.412336 |
AA | 1978-05-04 | 6.852305 | 6.852305 | 6.683344 | 6.852305 | 589,263 | 2.405744 |
AA | 1978-05-05 | 6.871078 | 7.133906 | 6.871078 | 7.021266 | 457,428 | 2.465065 |
AA | 1978-05-08 | 7.021266 | 7.058813 | 6.927398 | 6.927398 | 581,939 | 2.43211 |
AA | 1978-05-09 | 6.927398 | 6.983719 | 6.908625 | 6.946172 | 130,504 | 2.438701 |
AA | 1978-05-10 | 6.946172 | 6.964945 | 6.871078 | 6.889852 | 131,169 | 2.418927 |
AA | 1978-05-11 | 6.946172 | 7.040039 | 6.946172 | 7.040039 | 136,496 | 2.471656 |
AA | 1978-05-12 | 7.040039 | 7.15268 | 6.983719 | 7.002492 | 531,336 | 2.458473 |
AA | 1978-05-15 | 7.002492 | 7.040039 | 6.908625 | 7.002492 | 101,873 | 2.458473 |
AA | 1978-05-16 | 7.096359 | 7.209 | 7.096359 | 7.190227 | 414,815 | 2.524384 |
AA | 1978-05-17 | 7.190227 | 7.415508 | 7.133906 | 7.209 | 253,683 | 2.530976 |
AA | 1978-05-18 | 7.209 | 7.26532 | 7.15268 | 7.15268 | 309,613 | 2.511203 |
AA | 1978-05-19 | 7.133906 | 7.133906 | 6.946172 | 6.964945 | 163,795 | 2.445292 |
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.