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 | 1981-02-27 | 9.837281 | 10.137656 | 9.837281 | 10.062563 | 204,411 | 4.022848 |
AA | 1981-03-02 | 9.987469 | 9.987469 | 9.762188 | 9.912375 | 446,775 | 3.962806 |
AA | 1981-03-03 | 9.912375 | 10.025016 | 9.837281 | 9.987469 | 247,025 | 3.992826 |
AA | 1981-03-04 | 9.987469 | 10.475578 | 9.949922 | 10.475578 | 341,573 | 4.187967 |
AA | 1981-03-05 | 10.475578 | 10.513125 | 10.250297 | 10.250297 | 854,266 | 4.097899 |
AA | 1981-03-06 | 10.250297 | 10.325391 | 10.137656 | 10.175203 | 120,849 | 4.067882 |
AA | 1981-03-09 | 10.175203 | 10.325391 | 10.175203 | 10.250297 | 274,657 | 4.097899 |
AA | 1981-03-10 | 10.250297 | 10.400484 | 10.250297 | 10.250297 | 342,905 | 4.097899 |
AA | 1981-03-11 | 10.250297 | 10.400484 | 10.250297 | 10.325391 | 142,489 | 4.127922 |
AA | 1981-03-12 | 10.287844 | 10.287844 | 9.987469 | 10.21275 | 124,511 | 4.082891 |
AA | 1981-03-13 | 10.21275 | 10.325391 | 10.062563 | 10.250297 | 697,129 | 4.097899 |
AA | 1981-03-16 | 10.250297 | 10.8135 | 10.137656 | 10.8135 | 565,293 | 4.323061 |
AA | 1981-03-17 | 10.8135 | 10.888594 | 10.513125 | 10.851047 | 934,831 | 4.338072 |
AA | 1981-03-18 | 10.851047 | 10.963688 | 10.775953 | 10.888594 | 502,705 | 4.353081 |
AA | 1981-03-19 | 10.888594 | 10.888594 | 10.625766 | 10.625766 | 448,439 | 4.248008 |
AA | 1981-03-20 | 10.625766 | 10.775953 | 10.625766 | 10.700859 | 395,506 | 4.278029 |
AA | 1981-03-23 | 10.738406 | 10.888594 | 10.738406 | 10.8135 | 326,259 | 4.323061 |
AA | 1981-03-24 | 10.8135 | 10.851047 | 10.663313 | 10.663313 | 157,137 | 4.26302 |
AA | 1981-03-25 | 10.663313 | 10.926141 | 10.663313 | 10.926141 | 120,516 | 4.368095 |
AA | 1981-03-26 | 10.926141 | 11.113875 | 10.8135 | 10.8135 | 426,134 | 4.323061 |
AA | 1981-03-27 | 10.8135 | 10.8135 | 10.625766 | 10.738406 | 131,835 | 4.293038 |
AA | 1981-03-30 | 10.738406 | 10.775953 | 10.400484 | 10.513125 | 117,520 | 4.202978 |
AA | 1981-03-31 | 10.513125 | 10.700859 | 10.438031 | 10.513125 | 352,226 | 4.202978 |
AA | 1981-04-01 | 10.513125 | 10.700859 | 10.513125 | 10.663313 | 204,411 | 4.26302 |
AA | 1981-04-02 | 10.663313 | 10.663313 | 10.550672 | 10.588219 | 326,592 | 4.232997 |
AA | 1981-04-03 | 10.588219 | 10.625766 | 10.550672 | 10.550672 | 248,689 | 4.217984 |
AA | 1981-04-06 | 10.550672 | 10.550672 | 10.475578 | 10.550672 | 117,187 | 4.217984 |
AA | 1981-04-07 | 10.550672 | 10.663313 | 10.513125 | 10.513125 | 267,333 | 4.202978 |
AA | 1981-04-08 | 10.513125 | 10.588219 | 10.513125 | 10.513125 | 183,437 | 4.202978 |
AA | 1981-04-09 | 10.513125 | 10.588219 | 10.513125 | 10.550672 | 126,841 | 4.217984 |
AA | 1981-04-10 | 10.550672 | 10.926141 | 10.550672 | 10.926141 | 283,313 | 4.368095 |
AA | 1981-04-13 | 10.926141 | 10.926141 | 10.775953 | 10.775953 | 198,752 | 4.30805 |
AA | 1981-04-14 | 10.775953 | 10.8135 | 10.700859 | 10.8135 | 55,597 | 4.323061 |
AA | 1981-04-15 | 10.851047 | 10.926141 | 10.851047 | 10.926141 | 195,089 | 4.368095 |
AA | 1981-04-16 | 10.926141 | 11.038781 | 10.775953 | 11.001234 | 348,897 | 4.398115 |
AA | 1981-04-20 | 11.001234 | 11.226516 | 10.8135 | 11.188969 | 147,149 | 4.473168 |
AA | 1981-04-21 | 11.188969 | 11.264063 | 10.963688 | 11.038781 | 202,747 | 4.413127 |
AA | 1981-04-22 | 11.038781 | 11.038781 | 10.8135 | 10.926141 | 124,178 | 4.368095 |
AA | 1981-04-23 | 10.926141 | 10.963688 | 10.663313 | 10.663313 | 169,788 | 4.26302 |
AA | 1981-04-24 | 10.663313 | 10.738406 | 10.438031 | 10.700859 | 211,069 | 4.278029 |
AA | 1981-04-27 | 10.700859 | 10.8135 | 10.663313 | 10.663313 | 95,547 | 4.26302 |
AA | 1981-04-28 | 10.663313 | 10.738406 | 10.287844 | 10.287844 | 187,099 | 4.112909 |
AA | 1981-04-29 | 10.287844 | 10.287844 | 10.137656 | 10.137656 | 195,755 | 4.052868 |
AA | 1981-04-30 | 10.137656 | 10.325391 | 10.137656 | 10.137656 | 205,077 | 4.052868 |
AA | 1981-05-01 | 10.137656 | 10.137656 | 9.799734 | 9.874828 | 215,730 | 3.947794 |
AA | 1981-05-04 | 9.837281 | 9.837281 | 9.499359 | 9.762188 | 58,593 | 3.956927 |
AA | 1981-05-05 | 9.762188 | 9.874828 | 9.612 | 9.724641 | 359,883 | 3.941707 |
AA | 1981-05-06 | 9.724641 | 9.837281 | 9.724641 | 9.762188 | 290,970 | 3.956927 |
AA | 1981-05-07 | 9.762188 | 9.762188 | 9.574453 | 9.574453 | 287,308 | 3.880832 |
AA | 1981-05-08 | 9.574453 | 9.687094 | 9.461813 | 9.461813 | 259,342 | 3.835174 |
AA | 1981-05-11 | 9.461813 | 9.461813 | 9.274078 | 9.311625 | 138,161 | 3.7743 |
AA | 1981-05-12 | 9.311625 | 9.386719 | 9.198984 | 9.386719 | 191,094 | 3.804737 |
AA | 1981-05-13 | 9.386719 | 9.612 | 9.349172 | 9.574453 | 267,998 | 3.880832 |
AA | 1981-05-14 | 9.912375 | 10.137656 | 9.912375 | 10.062563 | 312,942 | 4.078677 |
AA | 1981-05-15 | 10.025016 | 10.025016 | 9.874828 | 10.025016 | 157,137 | 4.063459 |
AA | 1981-05-18 | 10.025016 | 10.025016 | 9.837281 | 9.987469 | 145,818 | 4.048239 |
AA | 1981-05-19 | 9.949922 | 9.949922 | 9.762188 | 9.837281 | 176,779 | 3.987365 |
AA | 1981-05-20 | 9.912375 | 9.987469 | 9.912375 | 9.912375 | 261,340 | 4.017805 |
AA | 1981-05-21 | 9.912375 | 9.987469 | 9.799734 | 9.799734 | 171,119 | 3.972147 |
AA | 1981-05-22 | 9.762188 | 9.762188 | 9.461813 | 9.536906 | 406,492 | 3.865611 |
AA | 1981-05-26 | 9.536906 | 9.574453 | 9.386719 | 9.536906 | 156,471 | 3.865611 |
AA | 1981-05-27 | 9.536906 | 9.837281 | 9.536906 | 9.762188 | 301,623 | 3.956927 |
AA | 1981-05-28 | 9.762188 | 9.912375 | 9.762188 | 9.912375 | 263,005 | 4.017805 |
AA | 1981-05-29 | 9.912375 | 9.987469 | 9.837281 | 9.837281 | 484,395 | 3.987365 |
AA | 1981-06-01 | 9.837281 | 9.912375 | 9.762188 | 9.874828 | 120,183 | 4.002585 |
AA | 1981-06-02 | 9.874828 | 9.912375 | 9.724641 | 9.837281 | 441,115 | 3.987365 |
AA | 1981-06-03 | 9.837281 | 9.987469 | 9.799734 | 9.912375 | 300,291 | 4.017805 |
AA | 1981-06-04 | 9.912375 | 9.949922 | 9.687094 | 9.762188 | 486,725 | 3.956927 |
AA | 1981-06-05 | 9.762188 | 9.874828 | 9.687094 | 9.874828 | 182,106 | 4.002585 |
AA | 1981-06-08 | 9.874828 | 9.874828 | 9.799734 | 9.874828 | 337,911 | 4.002585 |
AA | 1981-06-09 | 9.874828 | 9.874828 | 9.536906 | 9.612 | 407,158 | 3.896052 |
AA | 1981-06-10 | 9.612 | 9.612 | 9.311625 | 9.461813 | 496,712 | 3.835174 |
AA | 1981-06-11 | 9.461813 | 9.536906 | 9.424266 | 9.499359 | 295,630 | 3.850393 |
AA | 1981-06-12 | 9.499359 | 9.574453 | 9.386719 | 9.574453 | 602,247 | 3.880832 |
AA | 1981-06-15 | 9.574453 | 9.687094 | 9.461813 | 9.499359 | 153,808 | 3.850393 |
AA | 1981-06-16 | 9.499359 | 9.499359 | 9.048797 | 9.086344 | 244,028 | 3.682985 |
AA | 1981-06-17 | 9.086344 | 9.198984 | 8.861063 | 9.086344 | 538,327 | 3.682985 |
AA | 1981-06-18 | 9.086344 | 9.236531 | 9.01125 | 9.123891 | 425,801 | 3.698205 |
AA | 1981-06-19 | 9.123891 | 9.161438 | 9.048797 | 9.161438 | 139,159 | 3.713425 |
AA | 1981-06-22 | 9.161438 | 9.236531 | 9.123891 | 9.198984 | 338,910 | 3.728643 |
AA | 1981-06-23 | 9.198984 | 9.311625 | 9.161438 | 9.311625 | 254,016 | 3.7743 |
AA | 1981-06-24 | 9.311625 | 9.386719 | 9.236531 | 9.236531 | 238,702 | 3.743862 |
AA | 1981-06-25 | 9.236531 | 9.349172 | 9.123891 | 9.123891 | 145,152 | 3.698205 |
AA | 1981-06-26 | 9.123891 | 9.236531 | 9.086344 | 9.123891 | 94,881 | 3.698205 |
AA | 1981-06-29 | 9.123891 | 9.236531 | 9.048797 | 9.123891 | 327,258 | 3.698205 |
AA | 1981-06-30 | 9.086344 | 9.086344 | 8.936156 | 8.936156 | 447,774 | 3.622111 |
AA | 1981-07-01 | 8.936156 | 8.973703 | 8.673328 | 8.823516 | 807,657 | 3.576453 |
AA | 1981-07-02 | 8.823516 | 8.861063 | 8.485594 | 8.598234 | 400,832 | 3.485137 |
AA | 1981-07-06 | 8.598234 | 8.710875 | 8.523141 | 8.635781 | 221,390 | 3.500358 |
AA | 1981-07-07 | 8.635781 | 8.710875 | 8.560688 | 8.598234 | 390,512 | 3.485137 |
AA | 1981-07-08 | 8.598234 | 8.785969 | 8.560688 | 8.673328 | 712,776 | 3.515578 |
AA | 1981-07-09 | 8.673328 | 8.748422 | 8.560688 | 8.635781 | 472,077 | 3.500358 |
AA | 1981-07-10 | 8.598234 | 8.598234 | 8.372953 | 8.372953 | 632,210 | 3.393826 |
AA | 1981-07-13 | 8.372953 | 8.485594 | 8.335406 | 8.372953 | 729,422 | 3.393826 |
AA | 1981-07-14 | 8.372953 | 8.372953 | 8.222766 | 8.222766 | 421,140 | 3.332948 |
AA | 1981-07-15 | 8.222766 | 8.297859 | 8.185219 | 8.260313 | 331,918 | 3.34817 |
AA | 1981-07-16 | 8.260313 | 8.260313 | 8.035031 | 8.072578 | 472,077 | 3.272075 |
AA | 1981-07-17 | 8.072578 | 8.185219 | 8.035031 | 8.185219 | 722,430 | 3.317731 |
AA | 1981-07-20 | 8.185219 | 8.372953 | 8.147672 | 8.335406 | 320,599 | 3.378606 |
AA | 1981-07-21 | 8.335406 | 8.748422 | 8.222766 | 8.673328 | 447,774 | 3.515578 |
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.