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 | 1980-05-13 | 8.072578 | 8.185219 | 8.072578 | 8.147672 | 132,501 | 3.156877 |
AA | 1980-05-14 | 8.147672 | 8.260313 | 8.110125 | 8.241539 | 195,089 | 3.193247 |
AA | 1980-05-15 | 8.241539 | 8.279086 | 8.185219 | 8.260313 | 219,725 | 3.200521 |
AA | 1980-05-16 | 8.260313 | 8.279086 | 8.241539 | 8.279086 | 76,571 | 3.207792 |
AA | 1980-05-19 | 8.279086 | 8.372953 | 8.241539 | 8.372953 | 199,084 | 3.244163 |
AA | 1980-05-20 | 8.391727 | 8.448047 | 8.391727 | 8.448047 | 346,234 | 3.273258 |
AA | 1980-05-21 | 8.448047 | 8.560688 | 8.429273 | 8.504367 | 195,089 | 3.295082 |
AA | 1980-05-22 | 8.504367 | 8.823516 | 8.485594 | 8.823516 | 187,099 | 3.418739 |
AA | 1980-05-23 | 8.898609 | 9.161438 | 8.898609 | 9.123891 | 524,012 | 3.53512 |
AA | 1980-05-27 | 9.123891 | 9.142664 | 9.01125 | 9.06757 | 641,864 | 3.5133 |
AA | 1980-05-28 | 9.06757 | 9.198984 | 9.030023 | 9.161438 | 165,127 | 3.549668 |
AA | 1980-05-29 | 9.161438 | 9.180211 | 8.973703 | 8.973703 | 534,665 | 3.476929 |
AA | 1980-05-30 | 8.973703 | 9.01125 | 8.861063 | 8.95493 | 519,351 | 3.469658 |
AA | 1980-06-02 | 8.95493 | 8.992477 | 8.861063 | 8.861063 | 183,770 | 3.433285 |
AA | 1980-06-03 | 8.861063 | 8.879836 | 8.748422 | 8.748422 | 159,800 | 3.389641 |
AA | 1980-06-04 | 8.823516 | 9.01125 | 8.823516 | 9.01125 | 436,122 | 3.491474 |
AA | 1980-06-05 | 9.01125 | 9.123891 | 8.898609 | 8.898609 | 294,965 | 3.447834 |
AA | 1980-06-06 | 8.898609 | 9.030023 | 8.861063 | 9.01125 | 406,159 | 3.491474 |
AA | 1980-06-09 | 9.01125 | 9.048797 | 8.973703 | 8.992477 | 282,980 | 3.484202 |
AA | 1980-06-10 | 8.992477 | 9.086344 | 8.992477 | 9.086344 | 377,528 | 3.520572 |
AA | 1980-06-11 | 9.086344 | 9.292852 | 9.048797 | 9.274078 | 305,618 | 3.593312 |
AA | 1980-06-12 | 9.311625 | 9.499359 | 9.311625 | 9.386719 | 516,022 | 3.636953 |
AA | 1980-06-13 | 9.386719 | 9.461813 | 9.217758 | 9.292852 | 551,311 | 3.600586 |
AA | 1980-06-16 | 9.217758 | 9.217758 | 9.142664 | 9.161438 | 164,461 | 3.549668 |
AA | 1980-06-17 | 9.198984 | 9.311625 | 9.198984 | 9.255305 | 440,117 | 3.58604 |
AA | 1980-06-18 | 9.236531 | 9.236531 | 8.973703 | 9.06757 | 613,233 | 3.5133 |
AA | 1980-06-19 | 9.06757 | 9.086344 | 8.767195 | 8.767195 | 435,456 | 3.396916 |
AA | 1980-06-20 | 8.823516 | 8.992477 | 8.823516 | 8.898609 | 300,957 | 3.447834 |
AA | 1980-06-23 | 8.898609 | 8.992477 | 8.879836 | 8.936156 | 181,107 | 3.462382 |
AA | 1980-06-24 | 8.936156 | 8.973703 | 8.879836 | 8.973703 | 351,561 | 3.476929 |
AA | 1980-06-25 | 8.973703 | 9.030023 | 8.973703 | 9.01125 | 528,672 | 3.491474 |
AA | 1980-06-26 | 9.01125 | 9.048797 | 8.898609 | 8.898609 | 194,424 | 3.447834 |
AA | 1980-06-27 | 8.898609 | 8.95493 | 8.785969 | 8.879836 | 207,740 | 3.440558 |
AA | 1980-06-30 | 8.861063 | 8.861063 | 8.729648 | 8.823516 | 106,533 | 3.418739 |
AA | 1980-07-01 | 8.823516 | 8.95493 | 8.804742 | 8.917383 | 491,386 | 3.455107 |
AA | 1980-07-02 | 8.917383 | 8.973703 | 8.898609 | 8.95493 | 237,703 | 3.469658 |
AA | 1980-07-03 | 8.936156 | 8.936156 | 8.879836 | 8.917383 | 217,062 | 3.455107 |
AA | 1980-07-07 | 8.917383 | 8.917383 | 8.879836 | 8.917383 | 187,099 | 3.455107 |
AA | 1980-07-08 | 8.917383 | 8.973703 | 8.917383 | 8.973703 | 394,840 | 3.476929 |
AA | 1980-07-09 | 8.973703 | 9.06757 | 8.973703 | 8.973703 | 607,907 | 3.476929 |
AA | 1980-07-10 | 8.973703 | 8.973703 | 8.823516 | 8.823516 | 326,259 | 3.418739 |
AA | 1980-07-11 | 8.823516 | 8.898609 | 8.823516 | 8.898609 | 900,208 | 3.447834 |
AA | 1980-07-14 | 8.898609 | 9.048797 | 8.898609 | 9.048797 | 774,365 | 3.506024 |
AA | 1980-07-15 | 9.105117 | 9.198984 | 9.105117 | 9.123891 | 676,488 | 3.53512 |
AA | 1980-07-16 | 9.123891 | 9.198984 | 9.105117 | 9.161438 | 416,812 | 3.549668 |
AA | 1980-07-17 | 9.161438 | 9.386719 | 9.105117 | 9.386719 | 621,223 | 3.636953 |
AA | 1980-07-18 | 9.612 | 9.837281 | 9.612 | 9.837281 | 1,361,631 | 3.811528 |
AA | 1980-07-21 | 9.837281 | 10.025016 | 9.762188 | 10.025016 | 306,950 | 3.884265 |
AA | 1980-07-22 | 10.025016 | 10.175203 | 10.025016 | 10.043789 | 478,735 | 3.89154 |
AA | 1980-07-23 | 10.043789 | 10.250297 | 10.025016 | 10.081336 | 543,321 | 3.906089 |
AA | 1980-07-24 | 10.081336 | 10.081336 | 9.968695 | 10.062563 | 295,630 | 3.898816 |
AA | 1980-07-25 | 10.062563 | 10.062563 | 9.874828 | 10.006242 | 356,221 | 3.876993 |
AA | 1980-07-28 | 10.006242 | 10.15643 | 9.874828 | 10.137656 | 368,872 | 3.975647 |
AA | 1980-07-29 | 10.137656 | 10.250297 | 10.137656 | 10.250297 | 248,356 | 4.019823 |
AA | 1980-07-30 | 10.250297 | 10.325391 | 10.250297 | 10.287844 | 483,396 | 4.034546 |
AA | 1980-07-31 | 10.287844 | 10.362938 | 10.081336 | 10.362938 | 270,995 | 4.063998 |
AA | 1980-08-01 | 10.362938 | 10.381711 | 10.287844 | 10.306617 | 331,586 | 4.041907 |
AA | 1980-08-04 | 10.306617 | 10.344164 | 10.175203 | 10.21275 | 337,578 | 4.005099 |
AA | 1980-08-05 | 10.21275 | 10.21275 | 10.081336 | 10.137656 | 291,635 | 3.975647 |
AA | 1980-08-06 | 10.137656 | 10.306617 | 10.081336 | 10.306617 | 512,692 | 4.041907 |
AA | 1980-08-07 | 10.306617 | 10.344164 | 10.21275 | 10.325391 | 392,842 | 4.049273 |
AA | 1980-08-08 | 10.400484 | 10.550672 | 10.400484 | 10.438031 | 591,261 | 4.093447 |
AA | 1980-08-11 | 10.456805 | 10.513125 | 10.456805 | 10.513125 | 268,997 | 4.122895 |
AA | 1980-08-12 | 10.475578 | 10.475578 | 10.250297 | 10.325391 | 284,977 | 4.049273 |
AA | 1980-08-13 | 10.325391 | 10.344164 | 10.175203 | 10.231523 | 187,099 | 4.012459 |
AA | 1980-08-14 | 10.231523 | 10.400484 | 10.231523 | 10.400484 | 279,650 | 4.078721 |
AA | 1980-08-15 | 10.400484 | 10.400484 | 10.26907 | 10.362938 | 183,104 | 4.063998 |
AA | 1980-08-18 | 10.362938 | 10.381711 | 10.250297 | 10.306617 | 159,134 | 4.041907 |
AA | 1980-08-19 | 10.250297 | 10.250297 | 10.175203 | 10.175203 | 635,206 | 3.990375 |
AA | 1980-08-20 | 10.175203 | 10.193977 | 10.137656 | 10.175203 | 382,855 | 3.990375 |
AA | 1980-08-21 | 10.193977 | 10.26907 | 10.193977 | 10.250297 | 243,030 | 4.019823 |
AA | 1980-08-22 | 10.250297 | 10.400484 | 10.250297 | 10.325391 | 292,301 | 4.049273 |
AA | 1980-08-25 | 10.325391 | 10.362938 | 10.250297 | 10.362938 | 46,608 | 4.063998 |
AA | 1980-08-26 | 10.438031 | 10.494352 | 10.438031 | 10.438031 | 187,099 | 4.093447 |
AA | 1980-08-27 | 10.381711 | 10.381711 | 10.287844 | 10.287844 | 164,461 | 4.034546 |
AA | 1980-08-28 | 10.26907 | 10.26907 | 10.175203 | 10.175203 | 210,404 | 3.990375 |
AA | 1980-08-29 | 10.175203 | 10.21275 | 10.15643 | 10.175203 | 166,459 | 3.990375 |
AA | 1980-09-02 | 10.175203 | 10.381711 | 10.15643 | 10.381711 | 274,990 | 4.071357 |
AA | 1980-09-03 | 10.381711 | 10.419258 | 10.362938 | 10.419258 | 300,957 | 4.086083 |
AA | 1980-09-04 | 10.419258 | 10.513125 | 10.362938 | 10.381711 | 460,757 | 4.071357 |
AA | 1980-09-05 | 10.26907 | 10.26907 | 10.175203 | 10.21275 | 165,793 | 4.005099 |
AA | 1980-09-08 | 10.21275 | 10.306617 | 10.100109 | 10.100109 | 237,037 | 3.960924 |
AA | 1980-09-09 | 10.062563 | 10.062563 | 9.837281 | 10.062563 | 845,610 | 3.946197 |
AA | 1980-09-10 | 10.062563 | 10.137656 | 10.006242 | 10.062563 | 519,351 | 3.946197 |
AA | 1980-09-11 | 10.062563 | 10.118883 | 10.062563 | 10.100109 | 178,444 | 3.960924 |
AA | 1980-09-12 | 10.118883 | 10.21275 | 10.118883 | 10.21275 | 247,025 | 4.005099 |
AA | 1980-09-15 | 10.21275 | 10.26907 | 10.193977 | 10.26907 | 143,820 | 4.027185 |
AA | 1980-09-16 | 10.513125 | 10.738406 | 10.513125 | 10.738406 | 691,136 | 4.211242 |
AA | 1980-09-17 | 10.738406 | 11.001234 | 10.719633 | 10.86982 | 553,974 | 4.262776 |
AA | 1980-09-18 | 10.86982 | 11.001234 | 10.738406 | 10.982461 | 374,199 | 4.306951 |
AA | 1980-09-19 | 10.982461 | 11.207742 | 10.926141 | 11.151422 | 775,031 | 4.373213 |
AA | 1980-09-22 | 11.151422 | 11.376703 | 11.038781 | 11.376703 | 428,797 | 4.46156 |
AA | 1980-09-23 | 11.376703 | 11.376703 | 11.188969 | 11.226516 | 364,877 | 4.40266 |
AA | 1980-09-24 | 11.226516 | 11.320383 | 11.113875 | 11.151422 | 177,778 | 4.373213 |
AA | 1980-09-25 | 11.151422 | 11.188969 | 11.076328 | 11.170195 | 253,683 | 4.380575 |
AA | 1980-09-26 | 11.113875 | 11.113875 | 10.851047 | 10.907367 | 451,436 | 4.277504 |
AA | 1980-09-29 | 10.907367 | 10.907367 | 10.588219 | 10.775953 | 206,409 | 4.225967 |
AA | 1980-09-30 | 10.775953 | 10.888594 | 10.775953 | 10.888594 | 265,668 | 4.270139 |
AA | 1980-10-01 | 10.888594 | 10.926141 | 10.588219 | 10.738406 | 1,455,514 | 4.211242 |
AA | 1980-10-02 | 10.738406 | 11.001234 | 10.606992 | 10.644539 | 279,650 | 4.174431 |
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.