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 | 1979-03-07 | 8.147672 | 8.316633 | 8.147672 | 8.279086 | 1,317,686 | 3.00474 |
AA | 1979-03-08 | 8.279086 | 8.297859 | 8.241539 | 8.297859 | 472,742 | 3.011555 |
AA | 1979-03-09 | 8.297859 | 8.316633 | 8.203992 | 8.203992 | 345,568 | 2.977487 |
AA | 1979-03-12 | 8.203992 | 8.222766 | 8.147672 | 8.222766 | 205,743 | 2.9843 |
AA | 1979-03-13 | 8.222766 | 8.222766 | 8.110125 | 8.110125 | 451,436 | 2.94342 |
AA | 1979-03-14 | 8.110125 | 8.166445 | 8.072578 | 8.147672 | 482,064 | 2.957045 |
AA | 1979-03-15 | 8.147672 | 8.241539 | 8.110125 | 8.241539 | 635,872 | 2.991112 |
AA | 1979-03-16 | 8.241539 | 8.429273 | 8.203992 | 8.391727 | 892,218 | 3.045621 |
AA | 1979-03-19 | 8.4105 | 8.46682 | 8.4105 | 8.4105 | 383,521 | 3.052435 |
AA | 1979-03-20 | 8.391727 | 8.391727 | 8.185219 | 8.222766 | 517,353 | 2.9843 |
AA | 1979-03-21 | 8.222766 | 8.260313 | 8.110125 | 8.241539 | 384,186 | 2.991112 |
AA | 1979-03-22 | 8.241539 | 8.335406 | 8.203992 | 8.335406 | 483,396 | 3.025181 |
AA | 1979-03-23 | 8.316633 | 8.316633 | 8.185219 | 8.203992 | 511,361 | 2.977487 |
AA | 1979-03-26 | 8.203992 | 8.203992 | 8.110125 | 8.147672 | 373,533 | 2.957045 |
AA | 1979-03-27 | 8.147672 | 8.222766 | 8.072578 | 8.222766 | 637,203 | 2.9843 |
AA | 1979-03-28 | 8.222766 | 8.297859 | 8.203992 | 8.203992 | 1,398,252 | 2.977487 |
AA | 1979-03-29 | 8.203992 | 8.241539 | 8.147672 | 8.185219 | 165,793 | 2.970673 |
AA | 1979-03-30 | 8.185219 | 8.222766 | 8.128898 | 8.166445 | 214,399 | 2.963858 |
AA | 1979-04-02 | 8.166445 | 8.166445 | 8.016258 | 8.035031 | 296,296 | 2.916165 |
AA | 1979-04-03 | 8.035031 | 8.241539 | 8.016258 | 8.166445 | 635,872 | 2.963858 |
AA | 1979-04-04 | 8.185219 | 8.241539 | 8.185219 | 8.185219 | 221,057 | 2.970673 |
AA | 1979-04-05 | 8.185219 | 8.222766 | 8.166445 | 8.185219 | 293,633 | 2.970673 |
AA | 1979-04-06 | 8.185219 | 8.241539 | 8.185219 | 8.203992 | 187,099 | 2.977487 |
AA | 1979-04-09 | 8.203992 | 8.203992 | 8.128898 | 8.185219 | 217,062 | 2.970673 |
AA | 1979-04-10 | 8.185219 | 8.260313 | 8.147672 | 8.260313 | 385,518 | 2.997927 |
AA | 1979-04-11 | 8.241539 | 8.241539 | 8.147672 | 8.185219 | 340,907 | 2.970673 |
AA | 1979-04-12 | 8.185219 | 8.185219 | 8.110125 | 8.128898 | 147,815 | 2.950233 |
AA | 1979-04-16 | 8.091352 | 8.091352 | 7.978711 | 7.997484 | 422,139 | 2.902539 |
AA | 1979-04-17 | 7.997484 | 8.016258 | 7.959938 | 7.997484 | 189,763 | 2.902539 |
AA | 1979-04-18 | 7.997484 | 8.091352 | 7.997484 | 8.091352 | 368,872 | 2.936607 |
AA | 1979-04-19 | 8.091352 | 8.260313 | 8.091352 | 8.128898 | 665,169 | 2.950233 |
AA | 1979-04-20 | 8.128898 | 8.279086 | 8.110125 | 8.260313 | 1,079,983 | 2.997927 |
AA | 1979-04-23 | 8.260313 | 8.297859 | 8.222766 | 8.297859 | 184,436 | 3.011555 |
AA | 1979-04-24 | 8.297859 | 8.429273 | 8.279086 | 8.4105 | 942,156 | 3.052435 |
AA | 1979-04-25 | 8.391727 | 8.391727 | 8.335406 | 8.335406 | 358,885 | 3.025181 |
AA | 1979-04-26 | 8.335406 | 8.35418 | 8.241539 | 8.297859 | 142,489 | 3.011555 |
AA | 1979-04-27 | 8.297859 | 8.297859 | 8.203992 | 8.222766 | 231,045 | 2.9843 |
AA | 1979-04-30 | 8.222766 | 8.222766 | 8.072578 | 8.166445 | 159,134 | 2.9967 |
AA | 1979-05-01 | 8.147672 | 8.147672 | 8.072578 | 8.072578 | 211,069 | 2.962256 |
AA | 1979-05-02 | 8.072578 | 8.091352 | 8.035031 | 8.072578 | 233,042 | 2.962256 |
AA | 1979-05-03 | 8.072578 | 8.110125 | 8.053805 | 8.091352 | 141,157 | 2.969144 |
AA | 1979-05-04 | 8.091352 | 8.091352 | 8.053805 | 8.053805 | 165,127 | 2.955365 |
AA | 1979-05-07 | 8.035031 | 8.035031 | 7.922391 | 7.922391 | 226,384 | 2.907145 |
AA | 1979-05-08 | 7.922391 | 7.959938 | 7.715883 | 7.884844 | 432,792 | 2.893366 |
AA | 1979-05-09 | 7.884844 | 7.941164 | 7.734656 | 7.86607 | 405,493 | 2.886477 |
AA | 1979-05-10 | 7.86607 | 7.903617 | 7.772203 | 7.772203 | 121,848 | 2.852031 |
AA | 1979-05-11 | 7.772203 | 7.941164 | 7.772203 | 7.922391 | 191,760 | 2.907145 |
AA | 1979-05-14 | 7.922391 | 8.016258 | 7.922391 | 7.922391 | 170,454 | 2.907145 |
AA | 1979-05-15 | 7.922391 | 8.016258 | 7.922391 | 7.922391 | 373,533 | 2.907145 |
AA | 1979-05-16 | 7.922391 | 7.997484 | 7.80975 | 7.847297 | 626,550 | 2.879588 |
AA | 1979-05-17 | 7.884844 | 8.035031 | 7.884844 | 8.016258 | 214,399 | 2.941589 |
AA | 1979-05-18 | 8.016258 | 8.035031 | 7.941164 | 7.941164 | 109,863 | 2.914034 |
AA | 1979-05-21 | 7.941164 | 8.072578 | 7.903617 | 8.035031 | 201,082 | 2.948477 |
AA | 1979-05-22 | 8.035031 | 8.260313 | 8.035031 | 8.222766 | 268,997 | 3.017368 |
AA | 1979-05-23 | 8.222766 | 8.335406 | 8.185219 | 8.185219 | 266,334 | 3.003589 |
AA | 1979-05-24 | 8.166445 | 8.166445 | 8.091352 | 8.110125 | 480,732 | 2.976033 |
AA | 1979-05-25 | 8.110125 | 8.166445 | 8.091352 | 8.128898 | 344,236 | 2.982921 |
AA | 1979-05-29 | 8.128898 | 8.166445 | 7.997484 | 7.997484 | 123,179 | 2.934701 |
AA | 1979-05-30 | 7.997484 | 7.997484 | 7.847297 | 7.847297 | 254,349 | 2.879588 |
AA | 1979-05-31 | 7.847297 | 7.997484 | 7.80975 | 7.978711 | 201,748 | 2.92781 |
AA | 1979-06-01 | 7.978711 | 8.053805 | 7.941164 | 8.035031 | 159,800 | 2.948477 |
AA | 1979-06-04 | 8.035031 | 8.053805 | 8.016258 | 8.053805 | 122,514 | 2.955365 |
AA | 1979-06-05 | 8.053805 | 8.128898 | 8.053805 | 8.128898 | 266,334 | 2.982921 |
AA | 1979-06-06 | 8.166445 | 8.260313 | 8.166445 | 8.222766 | 822,305 | 3.017368 |
AA | 1979-06-07 | 8.222766 | 8.335406 | 8.222766 | 8.297859 | 287,640 | 3.044923 |
AA | 1979-06-08 | 8.297859 | 8.316633 | 8.260313 | 8.297859 | 298,960 | 3.044923 |
AA | 1979-06-11 | 8.297859 | 8.297859 | 8.260313 | 8.297859 | 133,167 | 3.044923 |
AA | 1979-06-12 | 8.297859 | 8.523141 | 8.297859 | 8.46682 | 460,092 | 3.106924 |
AA | 1979-06-13 | 8.46682 | 8.46682 | 8.372953 | 8.4105 | 609,904 | 3.086255 |
AA | 1979-06-14 | 8.372953 | 8.372953 | 8.260313 | 8.35418 | 468,082 | 3.065591 |
AA | 1979-06-15 | 8.35418 | 8.4105 | 8.297859 | 8.35418 | 284,977 | 3.065591 |
AA | 1979-06-18 | 8.35418 | 8.35418 | 8.260313 | 8.297859 | 445,443 | 3.044923 |
AA | 1979-06-19 | 8.297859 | 8.297859 | 8.222766 | 8.241539 | 308,281 | 3.024257 |
AA | 1979-06-20 | 8.241539 | 8.260313 | 8.203992 | 8.203992 | 385,518 | 3.010479 |
AA | 1979-06-21 | 8.203992 | 8.203992 | 7.997484 | 7.997484 | 239,035 | 2.934701 |
AA | 1979-06-22 | 7.959938 | 7.959938 | 7.847297 | 7.941164 | 620,558 | 2.914034 |
AA | 1979-06-25 | 7.884844 | 7.884844 | 7.790977 | 7.847297 | 437,453 | 2.879588 |
AA | 1979-06-26 | 7.828523 | 7.828523 | 7.678336 | 7.697109 | 976,113 | 2.824477 |
AA | 1979-06-27 | 7.697109 | 7.922391 | 7.697109 | 7.80975 | 528,672 | 2.86581 |
AA | 1979-06-28 | 7.80975 | 7.847297 | 7.678336 | 7.678336 | 703,121 | 2.817586 |
AA | 1979-06-29 | 7.678336 | 7.734656 | 7.659563 | 7.715883 | 691,802 | 2.831365 |
AA | 1979-07-02 | 7.678336 | 7.678336 | 7.603242 | 7.640789 | 368,206 | 2.803809 |
AA | 1979-07-03 | 7.640789 | 7.640789 | 7.603242 | 7.640789 | 376,862 | 2.803809 |
AA | 1979-07-05 | 7.640789 | 7.640789 | 7.584469 | 7.603242 | 705,784 | 2.790032 |
AA | 1979-07-06 | 7.603242 | 7.734656 | 7.603242 | 7.715883 | 232,376 | 2.831365 |
AA | 1979-07-09 | 7.715883 | 7.903617 | 7.715883 | 7.884844 | 533,333 | 2.893366 |
AA | 1979-07-10 | 7.884844 | 7.922391 | 7.80975 | 7.828523 | 478,069 | 2.872698 |
AA | 1979-07-11 | 7.772203 | 7.772203 | 7.659563 | 7.75343 | 299,625 | 2.845144 |
AA | 1979-07-12 | 7.75343 | 7.75343 | 7.678336 | 7.715883 | 687,807 | 2.831365 |
AA | 1979-07-13 | 7.715883 | 7.734656 | 7.622016 | 7.697109 | 300,291 | 2.824477 |
AA | 1979-07-16 | 7.697109 | 7.734656 | 7.678336 | 7.734656 | 186,434 | 2.838256 |
AA | 1979-07-17 | 7.734656 | 7.75343 | 7.678336 | 7.697109 | 281,648 | 2.824477 |
AA | 1979-07-18 | 7.697109 | 7.734656 | 7.640789 | 7.734656 | 694,465 | 2.838256 |
AA | 1979-07-19 | 7.734656 | 7.86607 | 7.734656 | 7.828523 | 689,139 | 2.872698 |
AA | 1979-07-20 | 7.828523 | 7.828523 | 7.772203 | 7.772203 | 356,887 | 2.852031 |
AA | 1979-07-23 | 7.772203 | 7.80975 | 7.697109 | 7.80975 | 835,622 | 2.86581 |
AA | 1979-07-24 | 7.80975 | 7.80975 | 7.75343 | 7.772203 | 352,892 | 2.852031 |
AA | 1979-07-25 | 7.772203 | 7.847297 | 7.772203 | 7.847297 | 1,271,744 | 2.879588 |
AA | 1979-07-26 | 7.847297 | 7.884844 | 7.790977 | 7.828523 | 298,960 | 2.872698 |
AA | 1979-07-27 | 7.80975 | 7.80975 | 7.603242 | 7.697109 | 832,959 | 2.824477 |
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.