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 | 1978-05-22 | 6.927398 | 6.927398 | 6.795984 | 6.908625 | 102,538 | 2.425519 |
AA | 1978-05-23 | 6.908625 | 6.964945 | 6.814758 | 6.833531 | 209,738 | 2.399153 |
AA | 1978-05-24 | 6.758438 | 6.758438 | 6.683344 | 6.739664 | 134,499 | 2.3662 |
AA | 1978-05-25 | 6.739664 | 6.795984 | 6.702117 | 6.702117 | 199,084 | 2.353017 |
AA | 1978-05-26 | 6.645797 | 6.645797 | 6.627023 | 6.627023 | 213,067 | 2.326653 |
AA | 1978-05-30 | 6.60825 | 6.60825 | 6.55193 | 6.60825 | 579,942 | 2.320061 |
AA | 1978-05-31 | 6.60825 | 6.66457 | 6.570703 | 6.570703 | 282,314 | 2.30688 |
AA | 1978-06-01 | 6.570703 | 6.720891 | 6.570703 | 6.683344 | 222,389 | 2.346425 |
AA | 1978-06-02 | 6.739664 | 7.058813 | 6.739664 | 7.058813 | 696,463 | 2.478246 |
AA | 1978-06-05 | 7.058813 | 7.096359 | 7.040039 | 7.058813 | 358,219 | 2.478246 |
AA | 1978-06-06 | 7.058813 | 7.115133 | 6.946172 | 6.983719 | 339,576 | 2.451884 |
AA | 1978-06-07 | 6.983719 | 6.983719 | 6.720891 | 6.720891 | 727,091 | 2.359607 |
AA | 1978-06-08 | 6.720891 | 6.871078 | 6.720891 | 6.795984 | 549,979 | 2.385972 |
AA | 1978-06-09 | 6.795984 | 6.871078 | 6.720891 | 6.795984 | 155,139 | 2.385972 |
AA | 1978-06-12 | 6.795984 | 6.871078 | 6.683344 | 6.683344 | 133,167 | 2.346425 |
AA | 1978-06-13 | 6.66457 | 6.66457 | 6.60825 | 6.645797 | 242,364 | 2.333243 |
AA | 1978-06-14 | 6.645797 | 6.702117 | 6.533156 | 6.60825 | 415,481 | 2.320061 |
AA | 1978-06-15 | 6.570703 | 6.570703 | 6.514383 | 6.514383 | 365,543 | 2.287105 |
AA | 1978-06-16 | 6.514383 | 6.533156 | 6.476836 | 6.514383 | 93,883 | 2.287105 |
AA | 1978-06-19 | 6.514383 | 6.570703 | 6.420516 | 6.570703 | 115,855 | 2.30688 |
AA | 1978-06-20 | 6.570703 | 6.570703 | 6.439289 | 6.439289 | 690,470 | 2.260743 |
AA | 1978-06-21 | 6.439289 | 6.514383 | 6.420516 | 6.476836 | 416,146 | 2.273923 |
AA | 1978-06-22 | 6.476836 | 6.495609 | 6.458063 | 6.458063 | 393,508 | 2.267333 |
AA | 1978-06-23 | 6.439289 | 6.439289 | 6.326648 | 6.364195 | 1,003,412 | 2.234377 |
AA | 1978-06-26 | 6.307875 | 6.307875 | 6.214008 | 6.214008 | 671,161 | 2.181647 |
AA | 1978-06-27 | 6.214008 | 6.364195 | 6.157688 | 6.345422 | 437,453 | 2.227786 |
AA | 1978-06-28 | 6.345422 | 6.533156 | 6.307875 | 6.420516 | 187,765 | 2.25415 |
AA | 1978-06-29 | 6.420516 | 6.55193 | 6.401742 | 6.439289 | 349,563 | 2.260743 |
AA | 1978-06-30 | 6.439289 | 6.439289 | 6.345422 | 6.345422 | 111,194 | 2.227786 |
AA | 1978-07-03 | 6.345422 | 6.345422 | 6.232781 | 6.232781 | 264,336 | 2.18824 |
AA | 1978-07-05 | 6.195234 | 6.195234 | 6.101367 | 6.157688 | 494,715 | 2.161875 |
AA | 1978-07-06 | 6.157688 | 6.195234 | 6.157688 | 6.195234 | 891,552 | 2.175056 |
AA | 1978-07-07 | 6.195234 | 6.251555 | 6.101367 | 6.138914 | 376,862 | 2.155284 |
AA | 1978-07-10 | 6.138914 | 6.176461 | 6.120141 | 6.176461 | 480,067 | 2.168467 |
AA | 1978-07-11 | 6.176461 | 6.232781 | 6.138914 | 6.138914 | 269,663 | 2.155284 |
AA | 1978-07-12 | 6.138914 | 6.214008 | 6.082594 | 6.195234 | 1,121,265 | 2.175056 |
AA | 1978-07-13 | 6.195234 | 6.345422 | 6.157688 | 6.345422 | 168,456 | 2.227786 |
AA | 1978-07-14 | 6.345422 | 6.514383 | 6.345422 | 6.514383 | 414,149 | 2.287105 |
AA | 1978-07-17 | 6.514383 | 6.514383 | 6.345422 | 6.345422 | 298,960 | 2.227786 |
AA | 1978-07-18 | 6.307875 | 6.307875 | 6.251555 | 6.289102 | 109,197 | 2.208013 |
AA | 1978-07-19 | 6.289102 | 6.364195 | 6.289102 | 6.364195 | 305,618 | 2.234377 |
AA | 1978-07-20 | 6.364195 | 6.533156 | 6.364195 | 6.401742 | 325,593 | 2.247559 |
AA | 1978-07-21 | 6.401742 | 6.439289 | 6.364195 | 6.364195 | 221,723 | 2.234377 |
AA | 1978-07-24 | 6.345422 | 6.345422 | 6.251555 | 6.289102 | 145,152 | 2.208013 |
AA | 1978-07-25 | 6.345422 | 6.420516 | 6.345422 | 6.364195 | 199,750 | 2.234377 |
AA | 1978-07-26 | 6.420516 | 6.60825 | 6.420516 | 6.60825 | 459,426 | 2.320061 |
AA | 1978-07-27 | 6.683344 | 6.889852 | 6.683344 | 6.720891 | 494,715 | 2.359607 |
AA | 1978-07-28 | 6.720891 | 6.852305 | 6.683344 | 6.795984 | 753,059 | 2.385972 |
AA | 1978-07-31 | 6.795984 | 6.833531 | 6.758438 | 6.795984 | 493,383 | 2.412632 |
AA | 1978-08-01 | 6.795984 | 6.852305 | 6.795984 | 6.833531 | 537,328 | 2.425962 |
AA | 1978-08-02 | 6.833531 | 6.983719 | 6.777211 | 6.983719 | 1,097,295 | 2.479277 |
AA | 1978-08-03 | 6.983719 | 7.227773 | 6.927398 | 7.021266 | 970,787 | 2.49261 |
AA | 1978-08-04 | 7.021266 | 7.133906 | 7.021266 | 7.040039 | 244,361 | 2.499272 |
AA | 1978-08-07 | 7.040039 | 7.096359 | 7.021266 | 7.040039 | 313,608 | 2.499272 |
AA | 1978-08-08 | 7.040039 | 7.040039 | 6.983719 | 7.040039 | 378,194 | 2.499272 |
AA | 1978-08-09 | 7.040039 | 7.133906 | 7.021266 | 7.021266 | 326,925 | 2.49261 |
AA | 1978-08-10 | 7.021266 | 7.096359 | 6.908625 | 7.021266 | 292,301 | 2.49261 |
AA | 1978-08-11 | 7.021266 | 7.040039 | 6.983719 | 7.040039 | 579,276 | 2.499272 |
AA | 1978-08-14 | 7.040039 | 7.077586 | 6.964945 | 6.983719 | 242,364 | 2.479277 |
AA | 1978-08-15 | 6.983719 | 7.021266 | 6.983719 | 7.002492 | 447,441 | 2.485943 |
AA | 1978-08-16 | 7.077586 | 7.190227 | 7.077586 | 7.190227 | 515,356 | 2.552588 |
AA | 1978-08-17 | 7.284094 | 7.377961 | 7.284094 | 7.284094 | 307,615 | 2.585914 |
AA | 1978-08-18 | 7.284094 | 7.471828 | 7.209 | 7.209 | 1,251,769 | 2.559255 |
AA | 1978-08-21 | 7.209 | 7.26532 | 7.133906 | 7.133906 | 380,857 | 2.532597 |
AA | 1978-08-22 | 7.133906 | 7.15268 | 6.983719 | 6.983719 | 463,421 | 2.479277 |
AA | 1978-08-23 | 7.058813 | 7.133906 | 7.058813 | 7.115133 | 623,221 | 2.525932 |
AA | 1978-08-24 | 7.115133 | 7.115133 | 7.021266 | 7.021266 | 324,261 | 2.49261 |
AA | 1978-08-25 | 7.021266 | 7.040039 | 6.927398 | 6.946172 | 54,598 | 2.465949 |
AA | 1978-08-28 | 6.946172 | 6.964945 | 6.908625 | 6.908625 | 358,219 | 2.452618 |
AA | 1978-08-29 | 6.908625 | 6.908625 | 6.852305 | 6.908625 | 266,334 | 2.452618 |
AA | 1978-08-30 | 6.908625 | 6.946172 | 6.871078 | 6.871078 | 242,364 | 2.439289 |
AA | 1978-08-31 | 6.871078 | 6.908625 | 6.777211 | 6.814758 | 322,930 | 2.419295 |
AA | 1978-09-01 | 6.814758 | 6.852305 | 6.702117 | 6.833531 | 240,366 | 2.425962 |
AA | 1978-09-05 | 6.833531 | 6.908625 | 6.777211 | 6.908625 | 239,035 | 2.452618 |
AA | 1978-09-06 | 6.908625 | 7.002492 | 6.908625 | 6.908625 | 917,520 | 2.452618 |
AA | 1978-09-07 | 6.908625 | 6.908625 | 6.871078 | 6.908625 | 390,845 | 2.452618 |
AA | 1978-09-08 | 6.927398 | 7.058813 | 6.927398 | 7.058813 | 514,024 | 2.505938 |
AA | 1978-09-11 | 7.077586 | 7.171453 | 7.077586 | 7.096359 | 422,805 | 2.519268 |
AA | 1978-09-12 | 7.096359 | 7.115133 | 7.040039 | 7.058813 | 276,987 | 2.505938 |
AA | 1978-09-13 | 7.058813 | 7.115133 | 6.983719 | 7.021266 | 905,535 | 2.49261 |
AA | 1978-09-14 | 7.021266 | 7.021266 | 6.889852 | 6.889852 | 268,331 | 2.445955 |
AA | 1978-09-15 | 6.889852 | 6.889852 | 6.814758 | 6.852305 | 246,359 | 2.432625 |
AA | 1978-09-18 | 6.852305 | 6.871078 | 6.777211 | 6.777211 | 217,728 | 2.405967 |
AA | 1978-09-19 | 6.777211 | 6.777211 | 6.60825 | 6.627023 | 280,982 | 2.352648 |
AA | 1978-09-20 | 6.645797 | 6.833531 | 6.645797 | 6.702117 | 169,788 | 2.379308 |
AA | 1978-09-21 | 6.702117 | 6.889852 | 6.683344 | 6.871078 | 239,700 | 2.439289 |
AA | 1978-09-22 | 6.871078 | 6.889852 | 6.777211 | 6.814758 | 139,159 | 2.419295 |
AA | 1978-09-25 | 6.777211 | 6.777211 | 6.739664 | 6.777211 | 115,855 | 2.405967 |
AA | 1978-09-26 | 6.777211 | 6.889852 | 6.777211 | 6.833531 | 161,132 | 2.425962 |
AA | 1978-09-27 | 6.833531 | 6.871078 | 6.702117 | 6.702117 | 228,381 | 2.379308 |
AA | 1978-09-28 | 6.702117 | 6.795984 | 6.66457 | 6.795984 | 91,219 | 2.412632 |
AA | 1978-09-29 | 6.795984 | 6.983719 | 6.795984 | 6.871078 | 147,149 | 2.439289 |
AA | 1978-10-02 | 6.871078 | 6.946172 | 6.852305 | 6.908625 | 93,217 | 2.452618 |
AA | 1978-10-03 | 6.908625 | 7.040039 | 6.908625 | 6.908625 | 185,102 | 2.452618 |
AA | 1978-10-04 | 6.908625 | 7.171453 | 6.833531 | 7.171453 | 273,658 | 2.545924 |
AA | 1978-10-05 | 7.190227 | 7.434281 | 7.190227 | 7.359188 | 740,408 | 2.612572 |
AA | 1978-10-06 | 7.359188 | 7.415508 | 7.321641 | 7.340414 | 352,226 | 2.605908 |
AA | 1978-10-09 | 7.377961 | 7.734656 | 7.377961 | 7.697109 | 565,293 | 2.732538 |
AA | 1978-10-10 | 7.697109 | 7.715883 | 7.584469 | 7.584469 | 890,221 | 2.692549 |
AA | 1978-10-11 | 7.584469 | 7.884844 | 7.509375 | 7.884844 | 726,425 | 2.799185 |
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.