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 | 1980-10-03 | 10.644539 | 10.775953 | 10.606992 | 10.682086 | 342,239 | 4.189156 |
AA | 1980-10-06 | 10.700859 | 10.926141 | 10.700859 | 10.926141 | 486,059 | 4.284866 |
AA | 1980-10-07 | 10.926141 | 11.151422 | 10.86982 | 10.888594 | 237,703 | 4.270139 |
AA | 1980-10-08 | 10.888594 | 10.888594 | 10.663313 | 10.682086 | 402,164 | 4.189156 |
AA | 1980-10-09 | 10.700859 | 10.888594 | 10.700859 | 10.851047 | 278,985 | 4.255418 |
AA | 1980-10-10 | 10.851047 | 10.963688 | 10.775953 | 10.775953 | 320,266 | 4.225967 |
AA | 1980-10-13 | 10.775953 | 10.944914 | 10.738406 | 10.944914 | 169,788 | 4.292228 |
AA | 1980-10-14 | 11.001234 | 11.151422 | 11.001234 | 11.076328 | 294,299 | 4.343765 |
AA | 1980-10-15 | 11.076328 | 11.151422 | 11.076328 | 11.113875 | 341,573 | 4.358488 |
AA | 1980-10-16 | 11.113875 | 11.47057 | 10.944914 | 10.944914 | 419,476 | 4.292228 |
AA | 1980-10-17 | 10.907367 | 10.907367 | 10.400484 | 10.513125 | 609,904 | 4.122895 |
AA | 1980-10-20 | 10.513125 | 10.513125 | 10.400484 | 10.513125 | 270,995 | 4.122895 |
AA | 1980-10-21 | 10.513125 | 10.531898 | 10.456805 | 10.456805 | 442,780 | 4.100806 |
AA | 1980-10-22 | 10.456805 | 10.494352 | 10.325391 | 10.325391 | 184,436 | 4.049273 |
AA | 1980-10-23 | 10.325391 | 10.362938 | 10.15643 | 10.175203 | 209,738 | 3.990375 |
AA | 1980-10-24 | 10.175203 | 10.21275 | 10.081336 | 10.21275 | 271,660 | 4.005099 |
AA | 1980-10-27 | 10.21275 | 10.250297 | 10.175203 | 10.175203 | 266,334 | 3.990375 |
AA | 1980-10-28 | 10.175203 | 10.381711 | 10.175203 | 10.287844 | 213,733 | 4.034546 |
AA | 1980-10-29 | 10.325391 | 10.419258 | 10.325391 | 10.325391 | 225,718 | 4.049273 |
AA | 1980-10-30 | 10.193977 | 10.193977 | 10.137656 | 10.175203 | 165,127 | 3.990375 |
AA | 1980-10-31 | 10.100109 | 10.100109 | 10.006242 | 10.043789 | 289,638 | 3.985902 |
AA | 1980-11-03 | 10.043789 | 10.137656 | 10.025016 | 10.062563 | 231,710 | 3.993353 |
AA | 1980-11-05 | 10.062563 | 10.362938 | 10.043789 | 10.062563 | 1,216,479 | 3.993353 |
AA | 1980-11-06 | 10.025016 | 10.025016 | 9.856055 | 9.874828 | 398,835 | 3.918848 |
AA | 1980-11-07 | 9.874828 | 9.893602 | 9.649547 | 9.705867 | 573,949 | 3.851798 |
AA | 1980-11-10 | 9.705867 | 9.780961 | 9.687094 | 9.743414 | 281,648 | 3.8667 |
AA | 1980-11-11 | 9.762188 | 9.968695 | 9.762188 | 9.893602 | 282,314 | 3.926301 |
AA | 1980-11-12 | 9.912375 | 10.118883 | 9.912375 | 10.100109 | 414,149 | 4.008254 |
AA | 1980-11-13 | 10.15643 | 10.475578 | 10.15643 | 10.475578 | 483,396 | 4.157259 |
AA | 1980-11-14 | 10.475578 | 10.494352 | 10.325391 | 10.344164 | 460,757 | 4.10511 |
AA | 1980-11-17 | 10.344164 | 10.381711 | 10.21275 | 10.250297 | 611,236 | 4.067856 |
AA | 1980-11-18 | 10.250297 | 10.287844 | 10.025016 | 10.137656 | 425,468 | 4.023153 |
AA | 1980-11-19 | 10.137656 | 10.137656 | 9.743414 | 9.949922 | 643,196 | 3.948651 |
AA | 1980-11-20 | 9.949922 | 10.100109 | 9.931148 | 10.100109 | 358,885 | 4.008254 |
AA | 1980-11-21 | 10.100109 | 10.118883 | 10.043789 | 10.043789 | 140,491 | 3.985902 |
AA | 1980-11-24 | 10.043789 | 10.100109 | 9.837281 | 9.874828 | 243,695 | 3.918848 |
AA | 1980-11-25 | 9.874828 | 9.912375 | 9.649547 | 9.649547 | 305,618 | 3.829448 |
AA | 1980-11-26 | 9.649547 | 9.705867 | 9.593227 | 9.649547 | 842,946 | 3.829448 |
AA | 1980-11-28 | 9.649547 | 9.724641 | 9.630773 | 9.724641 | 121,182 | 3.859248 |
AA | 1980-12-01 | 9.705867 | 9.705867 | 9.574453 | 9.574453 | 307,615 | 3.799644 |
AA | 1980-12-02 | 9.574453 | 9.724641 | 9.574453 | 9.705867 | 464,087 | 3.851798 |
AA | 1980-12-03 | 9.705867 | 9.818508 | 9.630773 | 9.762188 | 366,875 | 3.874149 |
AA | 1980-12-04 | 9.762188 | 9.762188 | 9.630773 | 9.630773 | 436,787 | 3.821995 |
AA | 1980-12-05 | 9.630773 | 9.649547 | 9.461813 | 9.461813 | 218,394 | 3.754944 |
AA | 1980-12-08 | 9.424266 | 9.424266 | 9.274078 | 9.311625 | 351,561 | 3.695343 |
AA | 1980-12-09 | 9.311625 | 9.424266 | 9.274078 | 9.386719 | 522,680 | 3.725144 |
AA | 1980-12-10 | 9.386719 | 9.461813 | 9.274078 | 9.274078 | 302,289 | 3.680442 |
AA | 1980-12-11 | 9.236531 | 9.236531 | 9.123891 | 9.198984 | 495,381 | 3.650639 |
AA | 1980-12-12 | 9.198984 | 9.236531 | 9.142664 | 9.142664 | 337,578 | 3.628289 |
AA | 1980-12-15 | 9.142664 | 9.161438 | 8.729648 | 8.729648 | 414,815 | 3.464383 |
AA | 1980-12-16 | 8.617008 | 8.617008 | 8.448047 | 8.598234 | 1,042,031 | 3.412229 |
AA | 1980-12-17 | 8.598234 | 8.673328 | 8.485594 | 8.673328 | 434,124 | 3.442033 |
AA | 1980-12-18 | 8.673328 | 8.748422 | 8.654555 | 8.710875 | 407,491 | 3.456934 |
AA | 1980-12-19 | 8.710875 | 8.748422 | 8.598234 | 8.748422 | 624,553 | 3.471832 |
AA | 1980-12-22 | 8.748422 | 8.992477 | 8.598234 | 8.823516 | 406,825 | 3.501635 |
AA | 1980-12-23 | 8.861063 | 9.048797 | 8.861063 | 8.917383 | 778,360 | 3.538887 |
AA | 1980-12-24 | 8.917383 | 8.973703 | 8.879836 | 8.973703 | 190,429 | 3.561235 |
AA | 1980-12-26 | 8.973703 | 9.048797 | 8.936156 | 9.048797 | 465,418 | 3.591037 |
AA | 1980-12-29 | 9.048797 | 9.123891 | 9.030023 | 9.086344 | 232,376 | 3.605937 |
AA | 1980-12-30 | 9.048797 | 9.048797 | 8.936156 | 8.973703 | 239,035 | 3.561235 |
AA | 1980-12-31 | 8.973703 | 9.01125 | 8.710875 | 8.95493 | 518,685 | 3.553789 |
AA | 1981-01-02 | 8.973703 | 9.142664 | 8.973703 | 9.142664 | 87,224 | 3.628289 |
AA | 1981-01-05 | 9.236531 | 9.461813 | 9.236531 | 9.424266 | 515,356 | 3.740041 |
AA | 1981-01-06 | 9.424266 | 9.612 | 9.330398 | 9.330398 | 560,633 | 3.702793 |
AA | 1981-01-07 | 9.255305 | 9.255305 | 9.01125 | 9.236531 | 358,885 | 3.665544 |
AA | 1981-01-08 | 9.236531 | 9.311625 | 9.048797 | 9.123891 | 393,508 | 3.620839 |
AA | 1981-01-09 | 9.123891 | 9.198984 | 9.030023 | 9.161438 | 280,316 | 3.63574 |
AA | 1981-01-12 | 9.161438 | 9.311625 | 9.142664 | 9.161438 | 468,747 | 3.63574 |
AA | 1981-01-13 | 9.180211 | 9.274078 | 9.180211 | 9.198984 | 183,770 | 3.650639 |
AA | 1981-01-14 | 9.274078 | 9.424266 | 9.274078 | 9.367945 | 736,413 | 3.717694 |
AA | 1981-01-15 | 9.367945 | 9.574453 | 9.292852 | 9.574453 | 176,446 | 3.799644 |
AA | 1981-01-16 | 9.630773 | 9.799734 | 9.630773 | 9.705867 | 416,812 | 3.851798 |
AA | 1981-01-19 | 9.705867 | 9.987469 | 9.66832 | 9.762188 | 235,040 | 3.874149 |
AA | 1981-01-20 | 9.762188 | 9.893602 | 9.630773 | 9.630773 | 569,954 | 3.821995 |
AA | 1981-01-21 | 9.55568 | 9.55568 | 9.424266 | 9.424266 | 171,785 | 3.740041 |
AA | 1981-01-22 | 9.424266 | 9.443039 | 9.274078 | 9.274078 | 169,788 | 3.680442 |
AA | 1981-01-23 | 9.274078 | 9.330398 | 9.255305 | 9.311625 | 298,294 | 3.695343 |
AA | 1981-01-26 | 9.274078 | 9.274078 | 9.161438 | 9.198984 | 147,149 | 3.650639 |
AA | 1981-01-27 | 9.198984 | 9.198984 | 9.105117 | 9.123891 | 125,177 | 3.620839 |
AA | 1981-01-28 | 9.123891 | 9.142664 | 9.086344 | 9.086344 | 111,194 | 3.605937 |
AA | 1981-01-29 | 9.086344 | 9.123891 | 9.086344 | 9.123891 | 134,499 | 3.620839 |
AA | 1981-01-30 | 9.123891 | 9.217758 | 9.06757 | 9.217758 | 241,032 | 3.65809 |
AA | 1981-02-02 | 9.217758 | 9.424266 | 9.086344 | 9.424266 | 227,715 | 3.767665 |
AA | 1981-02-03 | 9.424266 | 9.687094 | 9.367945 | 9.687094 | 320,266 | 3.872742 |
AA | 1981-02-04 | 9.687094 | 9.724641 | 9.649547 | 9.687094 | 471,411 | 3.872742 |
AA | 1981-02-05 | 9.705867 | 9.818508 | 9.705867 | 9.799734 | 165,127 | 3.91777 |
AA | 1981-02-06 | 9.968695 | 10.062563 | 9.968695 | 10.062563 | 218,394 | 4.022848 |
AA | 1981-02-09 | 10.062563 | 10.325391 | 9.968695 | 9.987469 | 618,560 | 3.992826 |
AA | 1981-02-10 | 9.912375 | 9.912375 | 9.724641 | 9.818508 | 636,538 | 3.925279 |
AA | 1981-02-11 | 9.818508 | 9.837281 | 9.687094 | 9.687094 | 412,817 | 3.872742 |
AA | 1981-02-12 | 9.687094 | 9.762188 | 9.574453 | 9.574453 | 371,536 | 3.82771 |
AA | 1981-02-13 | 9.55568 | 9.55568 | 9.461813 | 9.499359 | 370,204 | 3.797689 |
AA | 1981-02-17 | 9.499359 | 9.593227 | 9.461813 | 9.55568 | 118,519 | 3.820204 |
AA | 1981-02-18 | 9.55568 | 9.649547 | 9.480586 | 9.649547 | 487,391 | 3.857734 |
AA | 1981-02-19 | 9.649547 | 9.649547 | 9.480586 | 9.499359 | 377,528 | 3.797689 |
AA | 1981-02-20 | 9.499359 | 9.649547 | 9.461813 | 9.612 | 205,077 | 3.842721 |
AA | 1981-02-23 | 9.612 | 9.612 | 9.499359 | 9.536906 | 92,884 | 3.812699 |
AA | 1981-02-24 | 9.536906 | 9.649547 | 9.499359 | 9.612 | 543,321 | 3.842721 |
AA | 1981-02-25 | 9.612 | 9.649547 | 9.386719 | 9.574453 | 235,040 | 3.82771 |
AA | 1981-02-26 | 9.649547 | 9.874828 | 9.649547 | 9.837281 | 555,972 | 3.932783 |
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.