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 | 1981-07-22 | 8.673328 | 8.710875 | 8.335406 | 8.335406 | 372,867 | 3.378606 |
AA | 1981-07-23 | 8.335406 | 8.485594 | 8.260313 | 8.372953 | 537,994 | 3.393826 |
AA | 1981-07-24 | 8.372953 | 8.560688 | 8.297859 | 8.560688 | 533,999 | 3.46992 |
AA | 1981-07-27 | 8.560688 | 8.748422 | 8.560688 | 8.635781 | 441,781 | 3.500358 |
AA | 1981-07-28 | 8.560688 | 8.560688 | 8.335406 | 8.372953 | 188,764 | 3.393826 |
AA | 1981-07-29 | 8.372953 | 8.635781 | 8.372953 | 8.523141 | 280,982 | 3.454703 |
AA | 1981-07-30 | 8.523141 | 8.635781 | 8.485594 | 8.635781 | 347,566 | 3.500358 |
AA | 1981-07-31 | 8.635781 | 8.635781 | 8.4105 | 8.485594 | 266,667 | 3.439482 |
AA | 1981-08-03 | 8.372953 | 8.372953 | 8.260313 | 8.297859 | 167,124 | 3.41783 |
AA | 1981-08-04 | 8.297859 | 8.372953 | 8.260313 | 8.372953 | 82,231 | 3.448761 |
AA | 1981-08-05 | 8.4105 | 8.861063 | 8.4105 | 8.861063 | 379,859 | 3.64981 |
AA | 1981-08-06 | 8.710875 | 8.710875 | 8.4105 | 8.485594 | 666,833 | 3.495158 |
AA | 1981-08-07 | 8.485594 | 8.523141 | 8.372953 | 8.4105 | 477,403 | 3.464227 |
AA | 1981-08-10 | 8.4105 | 8.448047 | 8.335406 | 8.448047 | 217,062 | 3.479692 |
AA | 1981-08-11 | 8.448047 | 8.485594 | 8.372953 | 8.4105 | 155,139 | 3.464227 |
AA | 1981-08-12 | 8.4105 | 8.485594 | 8.372953 | 8.448047 | 243,030 | 3.479692 |
AA | 1981-08-13 | 8.448047 | 8.485594 | 8.297859 | 8.335406 | 520,017 | 3.433295 |
AA | 1981-08-14 | 8.335406 | 8.372953 | 8.222766 | 8.222766 | 225,385 | 3.386899 |
AA | 1981-08-17 | 8.222766 | 8.297859 | 8.222766 | 8.222766 | 146,816 | 3.386899 |
AA | 1981-08-18 | 8.222766 | 8.335406 | 8.222766 | 8.335406 | 245,360 | 3.433295 |
AA | 1981-08-19 | 8.335406 | 8.372953 | 8.260313 | 8.335406 | 151,810 | 3.433295 |
AA | 1981-08-20 | 8.335406 | 8.372953 | 8.297859 | 8.335406 | 95,547 | 3.433295 |
AA | 1981-08-21 | 8.335406 | 8.372953 | 8.222766 | 8.297859 | 382,189 | 3.41783 |
AA | 1981-08-24 | 8.297859 | 8.372953 | 8.260313 | 8.297859 | 297,961 | 3.41783 |
AA | 1981-08-25 | 8.297859 | 8.335406 | 8.260313 | 8.335406 | 711,444 | 3.433295 |
AA | 1981-08-26 | 8.335406 | 8.598234 | 8.260313 | 8.4105 | 530,670 | 3.464227 |
AA | 1981-08-27 | 8.4105 | 8.560688 | 8.4105 | 8.448047 | 265,335 | 3.479692 |
AA | 1981-08-28 | 8.448047 | 8.523141 | 8.260313 | 8.335406 | 479,068 | 3.433295 |
AA | 1981-08-31 | 8.335406 | 8.448047 | 8.110125 | 8.110125 | 240,033 | 3.340505 |
AA | 1981-09-01 | 8.110125 | 8.185219 | 7.959938 | 7.997484 | 421,140 | 3.29411 |
AA | 1981-09-02 | 7.997484 | 8.861063 | 7.959938 | 8.072578 | 289,638 | 3.325041 |
AA | 1981-09-03 | 8.072578 | 8.072578 | 7.847297 | 7.884844 | 722,763 | 3.247712 |
AA | 1981-09-04 | 7.884844 | 7.959938 | 7.80975 | 7.959938 | 472,409 | 3.278644 |
AA | 1981-09-08 | 7.959938 | 7.959938 | 7.772203 | 7.772203 | 317,270 | 3.201317 |
AA | 1981-09-09 | 7.772203 | 8.035031 | 7.772203 | 8.035031 | 101,873 | 3.309574 |
AA | 1981-09-10 | 8.035031 | 8.072578 | 7.959938 | 8.035031 | 226,717 | 3.309574 |
AA | 1981-09-11 | 8.035031 | 8.072578 | 7.959938 | 8.072578 | 158,801 | 3.325041 |
AA | 1981-09-14 | 8.072578 | 8.072578 | 7.734656 | 7.772203 | 442,780 | 3.201317 |
AA | 1981-09-15 | 7.772203 | 7.80975 | 7.659563 | 7.697109 | 527,341 | 3.170387 |
AA | 1981-09-16 | 7.697109 | 7.772203 | 7.622016 | 7.622016 | 247,690 | 3.139454 |
AA | 1981-09-17 | 7.697109 | 7.847297 | 7.697109 | 7.697109 | 74,906 | 3.170387 |
AA | 1981-09-18 | 7.697109 | 7.847297 | 7.622016 | 7.80975 | 272,326 | 3.216781 |
AA | 1981-09-21 | 7.80975 | 8.147672 | 7.734656 | 8.147672 | 175,447 | 3.35597 |
AA | 1981-09-22 | 8.147672 | 8.185219 | 7.922391 | 8.035031 | 156,138 | 3.309574 |
AA | 1981-09-23 | 8.035031 | 8.072578 | 7.80975 | 7.80975 | 256,013 | 3.216781 |
AA | 1981-09-24 | 7.80975 | 7.959938 | 7.80975 | 7.80975 | 233,375 | 3.216781 |
AA | 1981-09-25 | 7.80975 | 7.847297 | 7.659563 | 7.847297 | 302,622 | 3.232249 |
AA | 1981-09-28 | 7.847297 | 7.997484 | 7.584469 | 7.884844 | 1,028,048 | 3.247712 |
AA | 1981-09-29 | 7.959938 | 8.110125 | 7.959938 | 8.035031 | 254,682 | 3.309574 |
AA | 1981-09-30 | 8.035031 | 8.110125 | 7.884844 | 7.884844 | 273,325 | 3.247712 |
AA | 1981-10-01 | 7.884844 | 7.922391 | 7.697109 | 7.697109 | 481,731 | 3.170387 |
AA | 1981-10-02 | 7.697109 | 7.772203 | 7.584469 | 7.734656 | 449,438 | 3.185852 |
AA | 1981-10-05 | 7.734656 | 7.997484 | 7.622016 | 7.622016 | 242,031 | 3.139454 |
AA | 1981-10-06 | 7.622016 | 7.734656 | 7.509375 | 7.509375 | 339,576 | 3.093059 |
AA | 1981-10-07 | 7.509375 | 7.584469 | 7.434281 | 7.546922 | 302,622 | 3.108524 |
AA | 1981-10-08 | 7.584469 | 7.772203 | 7.584469 | 7.659563 | 338,244 | 3.15492 |
AA | 1981-10-09 | 7.659563 | 7.734656 | 7.434281 | 7.509375 | 951,810 | 3.093059 |
AA | 1981-10-12 | 7.471828 | 7.471828 | 7.359188 | 7.396734 | 199,750 | 3.046664 |
AA | 1981-10-13 | 7.396734 | 7.396734 | 7.096359 | 7.133906 | 396,171 | 2.938405 |
AA | 1981-10-14 | 7.058813 | 7.058813 | 6.833531 | 6.946172 | 673,159 | 2.86108 |
AA | 1981-10-15 | 6.946172 | 7.321641 | 6.908625 | 7.284094 | 214,399 | 3.000268 |
AA | 1981-10-16 | 7.284094 | 7.396734 | 7.096359 | 7.359188 | 524,677 | 3.031198 |
AA | 1981-10-19 | 7.284094 | 7.284094 | 6.983719 | 6.983719 | 632,543 | 2.876547 |
AA | 1981-10-20 | 6.983719 | 7.171453 | 6.908625 | 6.983719 | 653,849 | 2.876547 |
AA | 1981-10-21 | 6.983719 | 7.171453 | 6.983719 | 7.171453 | 147,482 | 2.953873 |
AA | 1981-10-22 | 7.171453 | 7.396734 | 7.133906 | 7.396734 | 159,467 | 3.046664 |
AA | 1981-10-23 | 7.396734 | 7.509375 | 7.321641 | 7.396734 | 353,225 | 3.046664 |
AA | 1981-10-26 | 7.396734 | 7.396734 | 7.246547 | 7.284094 | 96,546 | 3.000268 |
AA | 1981-10-27 | 7.284094 | 7.396734 | 7.209 | 7.284094 | 253,017 | 3.000268 |
AA | 1981-10-28 | 7.284094 | 7.359188 | 7.209 | 7.209 | 211,402 | 2.969337 |
AA | 1981-10-29 | 7.209 | 7.359188 | 7.171453 | 7.284094 | 161,798 | 3.000268 |
AA | 1981-10-30 | 7.284094 | 7.396734 | 7.133906 | 7.246547 | 367,541 | 3.041238 |
AA | 1981-11-02 | 7.359188 | 7.584469 | 7.359188 | 7.359188 | 252,684 | 3.088513 |
AA | 1981-11-03 | 7.359188 | 7.359188 | 7.209 | 7.209 | 766,042 | 3.025482 |
AA | 1981-11-04 | 7.209 | 7.284094 | 7.133906 | 7.284094 | 196,754 | 3.056996 |
AA | 1981-11-05 | 7.284094 | 7.434281 | 7.171453 | 7.209 | 277,986 | 3.025482 |
AA | 1981-11-06 | 7.171453 | 7.171453 | 6.983719 | 7.021266 | 519,351 | 2.946693 |
AA | 1981-11-09 | 7.021266 | 7.171453 | 6.908625 | 6.908625 | 330,254 | 2.89942 |
AA | 1981-11-10 | 6.908625 | 7.058813 | 6.795984 | 6.983719 | 437,120 | 2.930935 |
AA | 1981-11-11 | 6.983719 | 7.058813 | 6.946172 | 6.983719 | 347,566 | 2.930935 |
AA | 1981-11-12 | 6.983719 | 7.021266 | 6.871078 | 7.021266 | 285,976 | 2.946693 |
AA | 1981-11-13 | 7.021266 | 7.021266 | 6.908625 | 6.946172 | 372,201 | 2.915177 |
AA | 1981-11-16 | 6.946172 | 6.946172 | 6.833531 | 6.946172 | 709,779 | 2.915177 |
AA | 1981-11-17 | 6.946172 | 6.983719 | 6.871078 | 6.946172 | 890,886 | 2.915177 |
AA | 1981-11-18 | 6.946172 | 7.171453 | 6.908625 | 7.058813 | 283,645 | 2.962451 |
AA | 1981-11-19 | 7.058813 | 7.284094 | 7.058813 | 7.284094 | 590,262 | 3.056996 |
AA | 1981-11-20 | 7.284094 | 7.471828 | 7.284094 | 7.434281 | 273,325 | 3.120028 |
AA | 1981-11-23 | 7.434281 | 7.509375 | 7.396734 | 7.434281 | 287,973 | 3.120028 |
AA | 1981-11-24 | 7.434281 | 7.772203 | 7.434281 | 7.734656 | 522,680 | 3.246087 |
AA | 1981-11-25 | 7.734656 | 7.959938 | 7.659563 | 7.697109 | 741,407 | 3.230329 |
AA | 1981-11-27 | 7.734656 | 7.922391 | 7.734656 | 7.847297 | 402,497 | 3.293363 |
AA | 1981-11-30 | 7.847297 | 7.959938 | 7.772203 | 7.922391 | 352,892 | 3.324878 |
AA | 1981-12-01 | 7.959938 | 8.147672 | 7.959938 | 8.147672 | 626,550 | 3.419422 |
AA | 1981-12-02 | 8.147672 | 8.222766 | 8.072578 | 8.072578 | 578,277 | 3.387907 |
AA | 1981-12-03 | 8.072578 | 8.147672 | 7.997484 | 8.110125 | 638,535 | 3.403665 |
AA | 1981-12-04 | 8.110125 | 8.185219 | 8.035031 | 8.035031 | 476,737 | 3.372151 |
AA | 1981-12-07 | 8.035031 | 8.072578 | 7.959938 | 7.959938 | 138,826 | 3.340635 |
AA | 1981-12-08 | 7.959938 | 8.072578 | 7.922391 | 7.959938 | 278,319 | 3.340635 |
AA | 1981-12-09 | 7.959938 | 8.072578 | 7.80975 | 7.997484 | 287,973 | 3.356393 |
AA | 1981-12-10 | 7.997484 | 8.110125 | 7.847297 | 7.884844 | 170,787 | 3.309119 |
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.