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 | 1978-10-12 | 7.884844 | 7.959938 | 7.772203 | 7.847297 | 1,485,476 | 2.785857 |
AA | 1978-10-13 | 7.847297 | 7.86607 | 7.772203 | 7.80975 | 318,269 | 2.772528 |
AA | 1978-10-16 | 7.790977 | 7.790977 | 7.509375 | 7.509375 | 471,411 | 2.665893 |
AA | 1978-10-17 | 7.415508 | 7.415508 | 7.171453 | 7.415508 | 439,451 | 2.632567 |
AA | 1978-10-18 | 7.415508 | 7.415508 | 7.209 | 7.284094 | 376,196 | 2.585914 |
AA | 1978-10-19 | 7.284094 | 7.396734 | 7.26532 | 7.284094 | 520,017 | 2.585914 |
AA | 1978-10-20 | 7.26532 | 7.26532 | 6.983719 | 7.133906 | 715,772 | 2.532597 |
AA | 1978-10-23 | 7.133906 | 7.284094 | 7.040039 | 7.246547 | 506,034 | 2.572585 |
AA | 1978-10-24 | 7.246547 | 7.321641 | 7.058813 | 7.058813 | 395,506 | 2.505938 |
AA | 1978-10-25 | 7.058813 | 7.227773 | 7.002492 | 7.133906 | 290,304 | 2.532597 |
AA | 1978-10-26 | 7.133906 | 7.190227 | 7.002492 | 7.115133 | 312,276 | 2.525932 |
AA | 1978-10-27 | 7.115133 | 7.209 | 6.927398 | 6.927398 | 671,827 | 2.459283 |
AA | 1978-10-30 | 6.927398 | 7.133906 | 6.570703 | 7.058813 | 616,563 | 2.533399 |
AA | 1978-10-31 | 7.021266 | 7.021266 | 6.758438 | 6.758438 | 532,002 | 2.425596 |
AA | 1978-11-01 | 6.927398 | 7.058813 | 6.927398 | 7.040039 | 755,722 | 2.526662 |
AA | 1978-11-02 | 6.946172 | 6.946172 | 6.758438 | 6.889852 | 507,366 | 2.47276 |
AA | 1978-11-03 | 6.889852 | 6.983719 | 6.758438 | 6.758438 | 442,780 | 2.425596 |
AA | 1978-11-06 | 6.758438 | 6.889852 | 6.758438 | 6.833531 | 80,566 | 2.452546 |
AA | 1978-11-07 | 6.795984 | 6.795984 | 6.683344 | 6.777211 | 436,787 | 2.432333 |
AA | 1978-11-08 | 6.777211 | 6.983719 | 6.683344 | 6.908625 | 499,376 | 2.479497 |
AA | 1978-11-09 | 6.908625 | 6.908625 | 6.795984 | 6.814758 | 426,800 | 2.445809 |
AA | 1978-11-10 | 6.814758 | 6.871078 | 6.777211 | 6.833531 | 205,743 | 2.452546 |
AA | 1978-11-13 | 6.814758 | 6.814758 | 6.683344 | 6.683344 | 236,371 | 2.398647 |
AA | 1978-11-14 | 6.683344 | 6.739664 | 6.645797 | 6.645797 | 472,077 | 2.38517 |
AA | 1978-11-15 | 6.645797 | 6.795984 | 6.55193 | 6.55193 | 773,034 | 2.35148 |
AA | 1978-11-16 | 6.55193 | 6.627023 | 6.55193 | 6.60825 | 223,720 | 2.371693 |
AA | 1978-11-17 | 6.645797 | 6.871078 | 6.645797 | 6.758438 | 541,323 | 2.425596 |
AA | 1978-11-20 | 6.795984 | 6.946172 | 6.795984 | 6.908625 | 338,244 | 2.479497 |
AA | 1978-11-21 | 6.908625 | 6.964945 | 6.871078 | 6.908625 | 157,137 | 2.479497 |
AA | 1978-11-22 | 6.908625 | 6.946172 | 6.852305 | 6.871078 | 236,371 | 2.466022 |
AA | 1978-11-24 | 6.871078 | 6.889852 | 6.871078 | 6.889852 | 171,119 | 2.47276 |
AA | 1978-11-27 | 6.927398 | 7.021266 | 6.927398 | 7.002492 | 258,344 | 2.513186 |
AA | 1978-11-28 | 7.002492 | 7.002492 | 6.833531 | 6.852305 | 443,446 | 2.459284 |
AA | 1978-11-29 | 6.852305 | 6.852305 | 6.795984 | 6.795984 | 81,232 | 2.439071 |
AA | 1978-11-30 | 6.833531 | 6.889852 | 6.833531 | 6.889852 | 154,474 | 2.47276 |
AA | 1978-12-01 | 6.927398 | 7.058813 | 6.927398 | 7.040039 | 414,815 | 2.526662 |
AA | 1978-12-04 | 7.040039 | 7.096359 | 6.983719 | 7.058813 | 332,917 | 2.533399 |
AA | 1978-12-05 | 7.077586 | 7.246547 | 7.077586 | 7.227773 | 476,737 | 2.59404 |
AA | 1978-12-06 | 7.227773 | 7.284094 | 7.171453 | 7.209 | 325,593 | 2.587301 |
AA | 1978-12-07 | 7.209 | 7.302867 | 7.209 | 7.26532 | 88,556 | 2.607516 |
AA | 1978-12-08 | 7.26532 | 7.284094 | 7.171453 | 7.209 | 249,688 | 2.587301 |
AA | 1978-12-11 | 7.209 | 7.246547 | 7.190227 | 7.246547 | 85,893 | 2.600778 |
AA | 1978-12-12 | 7.246547 | 7.359188 | 7.227773 | 7.246547 | 149,147 | 2.600778 |
AA | 1978-12-13 | 7.246547 | 7.26532 | 7.115133 | 7.133906 | 256,346 | 2.560352 |
AA | 1978-12-14 | 7.133906 | 7.190227 | 7.115133 | 7.171453 | 123,845 | 2.573825 |
AA | 1978-12-15 | 7.171453 | 7.209 | 6.983719 | 6.983719 | 203,079 | 2.506448 |
AA | 1978-12-18 | 6.908625 | 6.908625 | 6.833531 | 6.871078 | 250,354 | 2.466022 |
AA | 1978-12-19 | 6.871078 | 6.946172 | 6.852305 | 6.927398 | 102,538 | 2.486234 |
AA | 1978-12-20 | 6.927398 | 7.021266 | 6.908625 | 6.983719 | 211,069 | 2.506448 |
AA | 1978-12-21 | 6.983719 | 7.115133 | 6.983719 | 7.058813 | 136,496 | 2.533399 |
AA | 1978-12-22 | 7.077586 | 7.26532 | 7.077586 | 7.26532 | 187,099 | 2.607516 |
AA | 1978-12-26 | 7.26532 | 7.302867 | 7.246547 | 7.284094 | 87,224 | 2.614253 |
AA | 1978-12-27 | 7.284094 | 7.321641 | 7.171453 | 7.209 | 118,519 | 2.587301 |
AA | 1978-12-28 | 7.209 | 7.284094 | 7.171453 | 7.209 | 127,840 | 2.587301 |
AA | 1978-12-29 | 7.209 | 7.246547 | 7.096359 | 7.171453 | 74,573 | 2.573825 |
AA | 1979-01-02 | 7.133906 | 7.133906 | 7.058813 | 7.058813 | 179,109 | 2.533399 |
AA | 1979-01-03 | 7.058813 | 7.115133 | 6.983719 | 6.983719 | 446,109 | 2.506448 |
AA | 1979-01-04 | 6.983719 | 7.284094 | 6.983719 | 7.246547 | 205,743 | 2.600778 |
AA | 1979-01-05 | 7.246547 | 7.415508 | 7.15268 | 7.284094 | 317,603 | 2.614253 |
AA | 1979-01-08 | 7.284094 | 7.340414 | 7.227773 | 7.26532 | 211,735 | 2.607516 |
AA | 1979-01-09 | 7.340414 | 7.434281 | 7.340414 | 7.396734 | 354,224 | 2.65468 |
AA | 1979-01-10 | 7.396734 | 7.434281 | 7.359188 | 7.396734 | 132,501 | 2.65468 |
AA | 1979-01-11 | 7.396734 | 7.396734 | 7.302867 | 7.396734 | 366,875 | 2.65468 |
AA | 1979-01-12 | 7.396734 | 7.509375 | 7.396734 | 7.415508 | 575,947 | 2.661417 |
AA | 1979-01-15 | 7.415508 | 7.490602 | 7.377961 | 7.453055 | 164,461 | 2.674892 |
AA | 1979-01-16 | 7.434281 | 7.434281 | 7.284094 | 7.284094 | 229,713 | 2.614253 |
AA | 1979-01-17 | 7.284094 | 7.284094 | 7.15268 | 7.26532 | 148,481 | 2.607516 |
AA | 1979-01-18 | 7.26532 | 7.622016 | 7.246547 | 7.603242 | 597,253 | 2.728795 |
AA | 1979-01-19 | 7.603242 | 7.640789 | 7.471828 | 7.471828 | 348,231 | 2.681629 |
AA | 1979-01-22 | 7.471828 | 7.584469 | 7.396734 | 7.471828 | 334,915 | 2.681629 |
AA | 1979-01-23 | 7.509375 | 7.772203 | 7.509375 | 7.772203 | 361,548 | 2.789434 |
AA | 1979-01-24 | 7.772203 | 7.884844 | 7.734656 | 7.772203 | 555,306 | 2.789434 |
AA | 1979-01-25 | 7.772203 | 7.884844 | 7.734656 | 7.884844 | 431,461 | 2.829862 |
AA | 1979-01-26 | 7.941164 | 8.147672 | 7.941164 | 8.110125 | 400,832 | 2.910715 |
AA | 1979-01-29 | 8.016258 | 8.016258 | 7.86607 | 7.959938 | 563,296 | 2.888911 |
AA | 1979-01-30 | 7.959938 | 7.997484 | 7.903617 | 7.959938 | 474,074 | 2.888911 |
AA | 1979-01-31 | 7.941164 | 7.941164 | 7.659563 | 7.678336 | 502,705 | 2.78671 |
AA | 1979-02-01 | 7.678336 | 7.80975 | 7.659563 | 7.659563 | 521,348 | 2.779895 |
AA | 1979-02-02 | 7.659563 | 7.734656 | 7.659563 | 7.734656 | 355,556 | 2.807149 |
AA | 1979-02-05 | 7.715883 | 7.715883 | 7.565695 | 7.640789 | 257,678 | 2.773083 |
AA | 1979-02-06 | 7.640789 | 7.640789 | 7.528148 | 7.565695 | 168,456 | 2.745827 |
AA | 1979-02-07 | 7.546922 | 7.546922 | 7.415508 | 7.546922 | 326,925 | 2.739016 |
AA | 1979-02-08 | 7.546922 | 7.622016 | 7.434281 | 7.584469 | 484,062 | 2.752642 |
AA | 1979-02-09 | 7.584469 | 7.80975 | 7.565695 | 7.772203 | 376,862 | 2.820776 |
AA | 1979-02-12 | 7.772203 | 7.884844 | 7.75343 | 7.884844 | 478,735 | 2.861658 |
AA | 1979-02-13 | 7.903617 | 7.959938 | 7.903617 | 7.903617 | 265,002 | 2.86847 |
AA | 1979-02-14 | 7.903617 | 7.959938 | 7.903617 | 7.922391 | 442,114 | 2.875284 |
AA | 1979-02-15 | 7.922391 | 7.922391 | 7.75343 | 7.86607 | 263,670 | 2.854843 |
AA | 1979-02-16 | 7.86607 | 7.959938 | 7.80975 | 7.80975 | 232,376 | 2.834404 |
AA | 1979-02-20 | 7.80975 | 7.884844 | 7.772203 | 7.884844 | 796,338 | 2.861658 |
AA | 1979-02-21 | 7.922391 | 8.035031 | 7.922391 | 7.941164 | 484,727 | 2.882099 |
AA | 1979-02-22 | 7.941164 | 7.959938 | 7.884844 | 7.903617 | 268,331 | 2.86847 |
AA | 1979-02-23 | 7.903617 | 7.903617 | 7.828523 | 7.828523 | 115,855 | 2.841216 |
AA | 1979-02-26 | 7.828523 | 7.884844 | 7.828523 | 7.884844 | 198,419 | 2.861658 |
AA | 1979-02-27 | 7.86607 | 7.86607 | 7.697109 | 7.734656 | 169,788 | 2.807149 |
AA | 1979-02-28 | 7.734656 | 7.790977 | 7.697109 | 7.772203 | 418,144 | 2.820776 |
AA | 1979-03-01 | 7.772203 | 7.959938 | 7.772203 | 7.941164 | 329,588 | 2.882099 |
AA | 1979-03-02 | 7.941164 | 7.959938 | 7.922391 | 7.959938 | 153,808 | 2.888911 |
AA | 1979-03-05 | 7.997484 | 8.222766 | 7.997484 | 8.147672 | 665,834 | 2.957045 |
AA | 1979-03-06 | 8.147672 | 8.147672 | 8.053805 | 8.091352 | 458,094 | 2.936607 |
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.