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 | 1979-07-30 | 7.659563 | 7.659563 | 7.603242 | 7.640789 | 416,812 | 2.842633 |
AA | 1979-07-31 | 7.640789 | 7.678336 | 7.603242 | 7.678336 | 646,525 | 2.856603 |
AA | 1979-08-01 | 7.678336 | 7.697109 | 7.640789 | 7.640789 | 407,491 | 2.842633 |
AA | 1979-08-02 | 7.640789 | 7.697109 | 7.603242 | 7.622016 | 579,276 | 2.835652 |
AA | 1979-08-03 | 7.622016 | 7.659563 | 7.622016 | 7.659563 | 266,334 | 2.84962 |
AA | 1979-08-06 | 7.659563 | 7.678336 | 7.603242 | 7.640789 | 252,351 | 2.842633 |
AA | 1979-08-07 | 7.640789 | 7.715883 | 7.622016 | 7.678336 | 557,303 | 2.856603 |
AA | 1979-08-08 | 7.678336 | 7.772203 | 7.640789 | 7.678336 | 1,022,056 | 2.856603 |
AA | 1979-08-09 | 7.678336 | 7.678336 | 7.603242 | 7.622016 | 685,144 | 2.835652 |
AA | 1979-08-10 | 7.622016 | 7.80975 | 7.622016 | 7.790977 | 270,995 | 2.898511 |
AA | 1979-08-13 | 7.847297 | 7.959938 | 7.847297 | 7.941164 | 662,505 | 2.954386 |
AA | 1979-08-14 | 7.959938 | 8.222766 | 7.959938 | 8.185219 | 1,048,689 | 3.045182 |
AA | 1979-08-15 | 8.185219 | 8.579461 | 8.128898 | 8.579461 | 894,216 | 3.191853 |
AA | 1979-08-16 | 8.579461 | 8.579461 | 8.335406 | 8.372953 | 558,635 | 3.115027 |
AA | 1979-08-17 | 8.335406 | 8.335406 | 8.260313 | 8.260313 | 965,460 | 3.073123 |
AA | 1979-08-20 | 8.260313 | 8.391727 | 8.203992 | 8.35418 | 415,481 | 3.108042 |
AA | 1979-08-21 | 8.35418 | 8.448047 | 8.316633 | 8.335406 | 223,055 | 3.101057 |
AA | 1979-08-22 | 8.335406 | 8.4105 | 8.297859 | 8.4105 | 370,870 | 3.128993 |
AA | 1979-08-23 | 8.391727 | 8.391727 | 8.279086 | 8.279086 | 109,197 | 3.080103 |
AA | 1979-08-24 | 8.279086 | 8.297859 | 8.241539 | 8.297859 | 319,600 | 3.087088 |
AA | 1979-08-27 | 8.316633 | 8.429273 | 8.316633 | 8.335406 | 225,052 | 3.101057 |
AA | 1979-08-28 | 8.372953 | 8.429273 | 8.372953 | 8.372953 | 218,394 | 3.115027 |
AA | 1979-08-29 | 8.372953 | 8.4105 | 8.35418 | 8.4105 | 431,461 | 3.128993 |
AA | 1979-08-30 | 8.4105 | 8.429273 | 8.335406 | 8.391727 | 291,635 | 3.12201 |
AA | 1979-08-31 | 8.391727 | 8.4105 | 8.35418 | 8.391727 | 140,491 | 3.12201 |
AA | 1979-09-04 | 8.391727 | 8.391727 | 8.203992 | 8.203992 | 269,663 | 3.052167 |
AA | 1979-09-05 | 8.203992 | 8.260313 | 8.203992 | 8.260313 | 378,860 | 3.073123 |
AA | 1979-09-06 | 8.279086 | 8.372953 | 8.279086 | 8.335406 | 180,441 | 3.101057 |
AA | 1979-09-07 | 8.335406 | 8.448047 | 8.297859 | 8.429273 | 288,972 | 3.13598 |
AA | 1979-09-10 | 8.429273 | 8.541914 | 8.4105 | 8.541914 | 401,498 | 3.177884 |
AA | 1979-09-11 | 8.541914 | 8.541914 | 8.35418 | 8.372953 | 358,885 | 3.115027 |
AA | 1979-09-12 | 8.372953 | 8.523141 | 8.372953 | 8.46682 | 241,032 | 3.149946 |
AA | 1979-09-13 | 8.46682 | 8.504367 | 8.448047 | 8.46682 | 133,167 | 3.149946 |
AA | 1979-09-14 | 8.46682 | 8.541914 | 8.4105 | 8.541914 | 182,439 | 3.177884 |
AA | 1979-09-17 | 8.541914 | 8.617008 | 8.485594 | 8.541914 | 722,430 | 3.177884 |
AA | 1979-09-18 | 8.541914 | 8.617008 | 8.448047 | 8.504367 | 177,778 | 3.163917 |
AA | 1979-09-19 | 8.541914 | 8.617008 | 8.541914 | 8.598234 | 129,838 | 3.198836 |
AA | 1979-09-20 | 8.579461 | 8.579461 | 8.504367 | 8.579461 | 276,321 | 3.191853 |
AA | 1979-09-21 | 8.654555 | 8.879836 | 8.654555 | 8.785969 | 340,907 | 3.26868 |
AA | 1979-09-24 | 8.785969 | 8.861063 | 8.729648 | 8.748422 | 150,479 | 3.25471 |
AA | 1979-09-25 | 8.748422 | 8.879836 | 8.710875 | 8.861063 | 308,947 | 3.296619 |
AA | 1979-09-26 | 8.936156 | 9.086344 | 8.936156 | 8.936156 | 521,348 | 3.324556 |
AA | 1979-09-27 | 8.917383 | 8.917383 | 8.879836 | 8.898609 | 304,952 | 3.310588 |
AA | 1979-09-28 | 8.879836 | 8.879836 | 8.823516 | 8.842289 | 268,997 | 3.289634 |
AA | 1979-10-01 | 8.842289 | 8.861063 | 8.785969 | 8.842289 | 122,514 | 3.289634 |
AA | 1979-10-02 | 8.842289 | 8.992477 | 8.842289 | 8.95493 | 186,434 | 3.331544 |
AA | 1979-10-03 | 8.95493 | 9.048797 | 8.936156 | 8.95493 | 281,648 | 3.331544 |
AA | 1979-10-04 | 8.95493 | 9.01125 | 8.936156 | 8.936156 | 234,374 | 3.324556 |
AA | 1979-10-05 | 8.95493 | 9.01125 | 8.95493 | 8.992477 | 181,773 | 3.345508 |
AA | 1979-10-08 | 8.95493 | 8.95493 | 8.710875 | 8.710875 | 259,010 | 3.240745 |
AA | 1979-10-09 | 8.710875 | 8.710875 | 8.260313 | 8.297859 | 663,171 | 3.087088 |
AA | 1979-10-10 | 8.260313 | 8.260313 | 7.847297 | 8.091352 | 1,491,469 | 3.01026 |
AA | 1979-10-11 | 8.091352 | 8.166445 | 7.997484 | 8.072578 | 424,136 | 3.003275 |
AA | 1979-10-12 | 8.072578 | 8.222766 | 7.997484 | 7.997484 | 299,625 | 2.975338 |
AA | 1979-10-15 | 7.959938 | 7.959938 | 7.734656 | 7.80975 | 653,184 | 2.905494 |
AA | 1979-10-16 | 7.80975 | 7.884844 | 7.772203 | 7.790977 | 161,132 | 2.898511 |
AA | 1979-10-17 | 7.790977 | 7.884844 | 7.772203 | 7.772203 | 318,935 | 2.891526 |
AA | 1979-10-18 | 7.772203 | 7.847297 | 7.640789 | 7.640789 | 231,045 | 2.842633 |
AA | 1979-10-19 | 7.584469 | 7.584469 | 7.396734 | 7.434281 | 713,109 | 2.765807 |
AA | 1979-10-22 | 7.434281 | 7.471828 | 7.26532 | 7.321641 | 437,453 | 2.723902 |
AA | 1979-10-23 | 7.359188 | 7.471828 | 7.359188 | 7.434281 | 187,099 | 2.765807 |
AA | 1979-10-24 | 7.471828 | 7.659563 | 7.471828 | 7.659563 | 333,583 | 2.84962 |
AA | 1979-10-25 | 7.659563 | 7.75343 | 7.640789 | 7.640789 | 133,833 | 2.842633 |
AA | 1979-10-26 | 7.715883 | 7.80975 | 7.715883 | 7.80975 | 207,074 | 2.905494 |
AA | 1979-10-29 | 7.75343 | 7.75343 | 7.659563 | 7.659563 | 77,903 | 2.888503 |
AA | 1979-10-30 | 7.697109 | 8.016258 | 7.697109 | 8.016258 | 257,012 | 3.023016 |
AA | 1979-10-31 | 8.016258 | 8.016258 | 7.86607 | 7.86607 | 131,169 | 2.966377 |
AA | 1979-11-01 | 7.86607 | 7.959938 | 7.847297 | 7.922391 | 125,177 | 2.987619 |
AA | 1979-11-02 | 7.922391 | 7.997484 | 7.922391 | 7.959938 | 31,294 | 3.001777 |
AA | 1979-11-05 | 7.959938 | 7.997484 | 7.86607 | 7.922391 | 111,860 | 2.987619 |
AA | 1979-11-06 | 7.922391 | 7.922391 | 7.847297 | 7.903617 | 61,923 | 2.980538 |
AA | 1979-11-07 | 7.80975 | 7.80975 | 7.734656 | 7.75343 | 95,880 | 2.923904 |
AA | 1979-11-08 | 7.75343 | 7.790977 | 7.640789 | 7.640789 | 290,304 | 2.881422 |
AA | 1979-11-09 | 7.678336 | 7.847297 | 7.678336 | 7.772203 | 111,194 | 2.930981 |
AA | 1979-11-12 | 7.772203 | 7.828523 | 7.697109 | 7.80975 | 60,591 | 2.945139 |
AA | 1979-11-13 | 7.80975 | 7.922391 | 7.622016 | 7.659563 | 211,069 | 2.888503 |
AA | 1979-11-14 | 7.659563 | 7.80975 | 7.603242 | 7.772203 | 259,675 | 2.930981 |
AA | 1979-11-15 | 7.772203 | 7.80975 | 7.734656 | 7.734656 | 78,568 | 2.916823 |
AA | 1979-11-16 | 7.678336 | 7.678336 | 7.546922 | 7.584469 | 268,331 | 2.860185 |
AA | 1979-11-19 | 7.584469 | 7.622016 | 7.528148 | 7.546922 | 483,396 | 2.846025 |
AA | 1979-11-20 | 7.509375 | 7.509375 | 7.396734 | 7.396734 | 367,541 | 2.789388 |
AA | 1979-11-21 | 7.396734 | 7.453055 | 7.284094 | 7.453055 | 282,980 | 2.810627 |
AA | 1979-11-23 | 7.453055 | 7.584469 | 7.453055 | 7.509375 | 155,805 | 2.831867 |
AA | 1979-11-26 | 7.584469 | 7.80975 | 7.584469 | 7.790977 | 328,922 | 2.938063 |
AA | 1979-11-27 | 7.790977 | 7.978711 | 7.734656 | 7.884844 | 356,887 | 2.973459 |
AA | 1979-11-28 | 7.903617 | 8.035031 | 7.903617 | 8.035031 | 267,665 | 3.030097 |
AA | 1979-11-29 | 8.035031 | 8.053805 | 7.903617 | 7.941164 | 234,374 | 2.994698 |
AA | 1979-11-30 | 7.903617 | 7.903617 | 7.734656 | 7.734656 | 518,685 | 2.916823 |
AA | 1979-12-03 | 7.734656 | 7.772203 | 7.697109 | 7.734656 | 142,489 | 2.916823 |
AA | 1979-12-04 | 7.734656 | 7.828523 | 7.734656 | 7.75343 | 144,486 | 2.923904 |
AA | 1979-12-05 | 7.80975 | 7.997484 | 7.80975 | 7.884844 | 310,279 | 2.973459 |
AA | 1979-12-06 | 7.884844 | 7.978711 | 7.884844 | 7.922391 | 278,985 | 2.987619 |
AA | 1979-12-07 | 7.922391 | 8.053805 | 7.80975 | 7.847297 | 243,030 | 2.9593 |
AA | 1979-12-10 | 7.847297 | 7.884844 | 7.75343 | 7.847297 | 410,154 | 2.9593 |
AA | 1979-12-11 | 7.847297 | 7.997484 | 7.847297 | 7.941164 | 197,753 | 2.994698 |
AA | 1979-12-12 | 7.997484 | 8.166445 | 7.997484 | 8.166445 | 414,815 | 3.079656 |
AA | 1979-12-13 | 8.166445 | 8.297859 | 8.110125 | 8.185219 | 328,922 | 3.086733 |
AA | 1979-12-14 | 8.185219 | 8.391727 | 8.185219 | 8.372953 | 1,107,948 | 3.157531 |
AA | 1979-12-17 | 8.372953 | 8.391727 | 8.203992 | 8.203992 | 203,745 | 3.093815 |
AA | 1979-12-18 | 8.203992 | 8.241539 | 8.091352 | 8.110125 | 329,588 | 3.058415 |
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.