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 | 1979-12-19 | 8.110125 | 8.166445 | 8.053805 | 8.072578 | 520,682 | 3.044256 |
AA | 1979-12-20 | 8.072578 | 8.147672 | 8.035031 | 8.128898 | 256,346 | 3.065496 |
AA | 1979-12-21 | 8.128898 | 8.128898 | 8.035031 | 8.053805 | 85,893 | 3.037177 |
AA | 1979-12-24 | 8.053805 | 8.110125 | 8.053805 | 8.091352 | 85,893 | 3.051335 |
AA | 1979-12-26 | 8.091352 | 8.091352 | 8.035031 | 8.091352 | 111,194 | 3.051335 |
AA | 1979-12-27 | 8.091352 | 8.185219 | 8.091352 | 8.185219 | 237,703 | 3.086733 |
AA | 1979-12-28 | 8.185219 | 8.241539 | 8.185219 | 8.222766 | 247,025 | 3.100894 |
AA | 1979-12-31 | 8.222766 | 8.297859 | 8.203992 | 8.241539 | 138,494 | 3.107973 |
AA | 1980-01-02 | 8.241539 | 8.316633 | 8.222766 | 8.297859 | 302,289 | 3.129211 |
AA | 1980-01-03 | 8.297859 | 8.297859 | 8.110125 | 8.222766 | 358,219 | 3.100894 |
AA | 1980-01-04 | 8.222766 | 8.241539 | 8.185219 | 8.222766 | 215,730 | 3.100894 |
AA | 1980-01-07 | 8.222766 | 8.372953 | 8.185219 | 8.372953 | 773,700 | 3.157531 |
AA | 1980-01-08 | 8.372953 | 8.541914 | 8.372953 | 8.485594 | 1,129,921 | 3.20001 |
AA | 1980-01-09 | 8.485594 | 8.654555 | 8.485594 | 8.617008 | 3,454,349 | 3.249567 |
AA | 1980-01-10 | 8.617008 | 8.842289 | 8.617008 | 8.767195 | 1,379,609 | 3.306205 |
AA | 1980-01-11 | 8.823516 | 9.161438 | 8.823516 | 9.161438 | 1,601,332 | 3.454878 |
AA | 1980-01-14 | 9.161438 | 9.236531 | 9.123891 | 9.161438 | 952,809 | 3.454878 |
AA | 1980-01-15 | 9.161438 | 9.236531 | 9.161438 | 9.217758 | 1,064,669 | 3.476115 |
AA | 1980-01-16 | 9.217758 | 9.499359 | 9.217758 | 9.292852 | 1,728,506 | 3.504436 |
AA | 1980-01-17 | 9.292852 | 9.405492 | 9.217758 | 9.311625 | 580,608 | 3.511516 |
AA | 1980-01-18 | 9.311625 | 9.574453 | 9.255305 | 9.536906 | 576,613 | 3.596469 |
AA | 1980-01-21 | 9.536906 | 9.687094 | 9.480586 | 9.536906 | 625,884 | 3.596469 |
AA | 1980-01-22 | 9.536906 | 9.593227 | 9.386719 | 9.405492 | 474,740 | 3.546912 |
AA | 1980-01-23 | 9.405492 | 9.518133 | 9.274078 | 9.330398 | 1,147,898 | 3.518594 |
AA | 1980-01-24 | 9.386719 | 9.536906 | 9.386719 | 9.461813 | 559,967 | 3.568151 |
AA | 1980-01-25 | 9.461813 | 9.55568 | 9.424266 | 9.536906 | 283,645 | 3.596469 |
AA | 1980-01-28 | 9.461813 | 9.461813 | 9.330398 | 9.349172 | 466,084 | 3.570657 |
AA | 1980-01-29 | 9.349172 | 9.349172 | 9.123891 | 9.255305 | 237,703 | 3.534809 |
AA | 1980-01-30 | 9.274078 | 9.386719 | 9.274078 | 9.330398 | 539,326 | 3.563488 |
AA | 1980-01-31 | 9.461813 | 9.649547 | 9.461813 | 9.536906 | 1,117,270 | 3.642357 |
AA | 1980-02-01 | 9.499359 | 9.499359 | 9.367945 | 9.405492 | 527,341 | 3.592168 |
AA | 1980-02-04 | 9.405492 | 9.443039 | 9.274078 | 9.311625 | 250,354 | 3.556319 |
AA | 1980-02-05 | 9.255305 | 9.255305 | 9.180211 | 9.217758 | 352,892 | 3.520467 |
AA | 1980-02-06 | 9.217758 | 9.274078 | 9.105117 | 9.161438 | 1,476,821 | 3.49896 |
AA | 1980-02-07 | 9.311625 | 9.480586 | 9.311625 | 9.424266 | 1,080,649 | 3.599337 |
AA | 1980-02-08 | 9.461813 | 9.893602 | 9.461813 | 9.874828 | 1,191,178 | 3.771417 |
AA | 1980-02-11 | 9.931148 | 10.137656 | 9.931148 | 10.081336 | 924,844 | 3.850288 |
AA | 1980-02-12 | 10.025016 | 10.025016 | 9.893602 | 9.987469 | 431,461 | 3.814439 |
AA | 1980-02-13 | 10.062563 | 10.419258 | 10.062563 | 10.362938 | 1,201,831 | 3.957838 |
AA | 1980-02-14 | 10.362938 | 10.513125 | 10.287844 | 10.325391 | 997,420 | 3.943497 |
AA | 1980-02-15 | 10.287844 | 10.287844 | 9.987469 | 10.062563 | 785,685 | 3.843118 |
AA | 1980-02-19 | 10.062563 | 10.081336 | 9.912375 | 10.043789 | 633,874 | 3.835948 |
AA | 1980-02-20 | 10.043789 | 10.081336 | 9.968695 | 10.025016 | 645,859 | 3.828777 |
AA | 1980-02-21 | 10.025016 | 10.025016 | 9.687094 | 9.687094 | 845,610 | 3.699717 |
AA | 1980-02-22 | 9.687094 | 9.762188 | 9.612 | 9.724641 | 635,206 | 3.714058 |
AA | 1980-02-25 | 9.724641 | 9.724641 | 9.574453 | 9.574453 | 649,189 | 3.6567 |
AA | 1980-02-26 | 9.593227 | 9.705867 | 9.593227 | 9.687094 | 631,877 | 3.699717 |
AA | 1980-02-27 | 9.705867 | 10.100109 | 9.705867 | 9.912375 | 953,475 | 3.785757 |
AA | 1980-02-28 | 9.912375 | 10.025016 | 9.837281 | 9.949922 | 452,102 | 3.800097 |
AA | 1980-02-29 | 9.949922 | 10.025016 | 9.874828 | 10.025016 | 259,675 | 3.828777 |
AA | 1980-03-03 | 10.025016 | 10.175203 | 10.025016 | 10.062563 | 246,359 | 3.843118 |
AA | 1980-03-04 | 10.062563 | 10.250297 | 9.949922 | 10.21275 | 731,086 | 3.90048 |
AA | 1980-03-05 | 10.344164 | 10.644539 | 10.344164 | 10.456805 | 1,257,095 | 3.993686 |
AA | 1980-03-06 | 10.456805 | 10.625766 | 9.968695 | 10.062563 | 674,490 | 3.843118 |
AA | 1980-03-07 | 10.062563 | 10.062563 | 9.837281 | 9.893602 | 587,266 | 3.778586 |
AA | 1980-03-10 | 9.893602 | 9.912375 | 9.574453 | 9.687094 | 912,193 | 3.699717 |
AA | 1980-03-11 | 9.687094 | 9.724641 | 9.630773 | 9.705867 | 627,882 | 3.706889 |
AA | 1980-03-12 | 9.705867 | 9.705867 | 9.499359 | 9.518133 | 974,782 | 3.63519 |
AA | 1980-03-13 | 9.518133 | 9.649547 | 9.086344 | 9.086344 | 875,572 | 3.470278 |
AA | 1980-03-14 | 9.086344 | 9.123891 | 8.804742 | 9.123891 | 741,739 | 3.48462 |
AA | 1980-03-17 | 9.086344 | 9.086344 | 8.635781 | 8.635781 | 863,587 | 3.2982 |
AA | 1980-03-18 | 8.635781 | 8.973703 | 8.598234 | 8.917383 | 418,144 | 3.405749 |
AA | 1980-03-19 | 8.917383 | 9.030023 | 8.861063 | 8.95493 | 436,122 | 3.42009 |
AA | 1980-03-20 | 8.95493 | 8.973703 | 8.767195 | 8.823516 | 316,271 | 3.3699 |
AA | 1980-03-21 | 8.823516 | 8.861063 | 8.673328 | 8.710875 | 222,389 | 3.326879 |
AA | 1980-03-24 | 8.710875 | 8.748422 | 8.4105 | 8.448047 | 385,518 | 3.226499 |
AA | 1980-03-25 | 8.448047 | 8.635781 | 8.372953 | 8.541914 | 481,398 | 3.262347 |
AA | 1980-03-26 | 8.541914 | 8.748422 | 8.523141 | 8.560688 | 487,391 | 3.269518 |
AA | 1980-03-27 | 8.46682 | 8.46682 | 8.035031 | 8.203992 | 1,023,387 | 3.133289 |
AA | 1980-03-28 | 8.222766 | 8.654555 | 8.222766 | 8.598234 | 674,490 | 3.283856 |
AA | 1980-03-31 | 8.598234 | 8.748422 | 8.560688 | 8.748422 | 394,174 | 3.341218 |
AA | 1980-04-01 | 8.823516 | 9.048797 | 8.823516 | 8.917383 | 543,321 | 3.405749 |
AA | 1980-04-02 | 8.917383 | 9.048797 | 8.879836 | 8.917383 | 330,920 | 3.405749 |
AA | 1980-04-03 | 8.917383 | 8.917383 | 8.673328 | 8.748422 | 582,605 | 3.341218 |
AA | 1980-04-07 | 8.673328 | 8.673328 | 8.429273 | 8.448047 | 781,024 | 3.226499 |
AA | 1980-04-08 | 8.448047 | 8.46682 | 8.260313 | 8.4105 | 493,383 | 3.212155 |
AA | 1980-04-09 | 8.4105 | 8.485594 | 8.4105 | 8.429273 | 372,867 | 3.219328 |
AA | 1980-04-10 | 8.429273 | 8.523141 | 8.391727 | 8.4105 | 823,637 | 3.212155 |
AA | 1980-04-11 | 8.4105 | 8.46682 | 8.372953 | 8.391727 | 470,745 | 3.204988 |
AA | 1980-04-14 | 8.35418 | 8.35418 | 8.260313 | 8.297859 | 161,132 | 3.169138 |
AA | 1980-04-15 | 8.297859 | 8.485594 | 8.279086 | 8.448047 | 174,449 | 3.226499 |
AA | 1980-04-16 | 8.448047 | 8.541914 | 8.185219 | 8.185219 | 410,154 | 3.126117 |
AA | 1980-04-17 | 8.185219 | 8.4105 | 8.185219 | 8.297859 | 374,199 | 3.169138 |
AA | 1980-04-18 | 8.297859 | 8.372953 | 8.203992 | 8.203992 | 165,127 | 3.133289 |
AA | 1980-04-21 | 8.203992 | 8.203992 | 7.847297 | 7.959938 | 546,650 | 3.040077 |
AA | 1980-04-22 | 8.035031 | 8.260313 | 8.035031 | 8.241539 | 516,687 | 3.147629 |
AA | 1980-04-23 | 8.241539 | 8.448047 | 8.222766 | 8.297859 | 454,765 | 3.169138 |
AA | 1980-04-24 | 8.335406 | 8.710875 | 8.335406 | 8.560688 | 220,391 | 3.269518 |
AA | 1980-04-25 | 8.560688 | 8.560688 | 8.35418 | 8.4105 | 324,261 | 3.212155 |
AA | 1980-04-28 | 8.335406 | 8.335406 | 8.222766 | 8.222766 | 231,710 | 3.185974 |
AA | 1980-04-29 | 8.222766 | 8.260313 | 8.185219 | 8.260313 | 225,718 | 3.200521 |
AA | 1980-04-30 | 8.260313 | 8.260313 | 8.166445 | 8.260313 | 385,518 | 3.200521 |
AA | 1980-05-01 | 8.260313 | 8.260313 | 8.203992 | 8.222766 | 406,159 | 3.185974 |
AA | 1980-05-02 | 8.222766 | 8.279086 | 8.222766 | 8.241539 | 117,187 | 3.193247 |
AA | 1980-05-05 | 8.241539 | 8.260313 | 8.185219 | 8.241539 | 279,650 | 3.193247 |
AA | 1980-05-06 | 8.241539 | 8.241539 | 8.128898 | 8.166445 | 296,296 | 3.16415 |
AA | 1980-05-07 | 8.166445 | 8.222766 | 8.128898 | 8.203992 | 343,571 | 3.178698 |
AA | 1980-05-08 | 8.203992 | 8.241539 | 7.997484 | 8.053805 | 514,024 | 3.120506 |
AA | 1980-05-09 | 8.053805 | 8.053805 | 7.959938 | 7.959938 | 148,481 | 3.084137 |
AA | 1980-05-12 | 7.959938 | 8.035031 | 7.884844 | 8.035031 | 340,241 | 3.113234 |
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.