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 | 1981-12-11 | 7.884844 | 7.922391 | 7.80975 | 7.80975 | 385,518 | 3.277603 |
AA | 1981-12-14 | 7.80975 | 7.80975 | 7.509375 | 7.546922 | 211,402 | 3.167299 |
AA | 1981-12-15 | 7.546922 | 7.622016 | 7.471828 | 7.546922 | 239,700 | 3.167299 |
AA | 1981-12-16 | 7.546922 | 7.622016 | 7.471828 | 7.509375 | 198,752 | 3.151541 |
AA | 1981-12-17 | 7.509375 | 7.622016 | 7.509375 | 7.546922 | 187,099 | 3.167299 |
AA | 1981-12-18 | 7.546922 | 7.546922 | 7.434281 | 7.509375 | 1,036,038 | 3.151541 |
AA | 1981-12-21 | 7.509375 | 7.546922 | 7.434281 | 7.434281 | 239,367 | 3.120028 |
AA | 1981-12-22 | 7.434281 | 7.546922 | 7.396734 | 7.434281 | 638,535 | 3.120028 |
AA | 1981-12-23 | 7.471828 | 7.697109 | 7.471828 | 7.584469 | 454,765 | 3.183058 |
AA | 1981-12-24 | 7.622016 | 7.697109 | 7.622016 | 7.659563 | 160,799 | 3.214572 |
AA | 1981-12-28 | 7.659563 | 7.734656 | 7.659563 | 7.734656 | 101,207 | 3.246087 |
AA | 1981-12-29 | 7.734656 | 7.772203 | 7.659563 | 7.697109 | 289,971 | 3.230329 |
AA | 1981-12-30 | 7.697109 | 7.734656 | 7.584469 | 7.584469 | 126,176 | 3.183058 |
AA | 1981-12-31 | 7.622016 | 7.734656 | 7.622016 | 7.697109 | 69,247 | 3.230329 |
AA | 1982-01-04 | 7.697109 | 7.847297 | 7.697109 | 7.80975 | 88,556 | 3.277603 |
AA | 1982-01-05 | 7.80975 | 7.847297 | 7.697109 | 7.734656 | 308,614 | 3.246087 |
AA | 1982-01-06 | 7.734656 | 7.772203 | 7.622016 | 7.659563 | 463,088 | 3.214572 |
AA | 1982-01-07 | 7.659563 | 7.659563 | 7.471828 | 7.622016 | 122,846 | 3.198814 |
AA | 1982-01-08 | 7.622016 | 7.659563 | 7.509375 | 7.659563 | 306,950 | 3.214572 |
AA | 1982-01-11 | 7.659563 | 7.659563 | 7.509375 | 7.546922 | 118,186 | 3.167299 |
AA | 1982-01-12 | 7.509375 | 7.509375 | 7.321641 | 7.396734 | 580,608 | 3.10427 |
AA | 1982-01-13 | 7.396734 | 7.396734 | 7.133906 | 7.171453 | 609,571 | 3.009724 |
AA | 1982-01-14 | 7.171453 | 7.284094 | 7.171453 | 7.284094 | 194,424 | 3.056996 |
AA | 1982-01-15 | 7.284094 | 7.359188 | 7.246547 | 7.321641 | 299,958 | 3.072753 |
AA | 1982-01-18 | 7.321641 | 7.396734 | 7.246547 | 7.321641 | 314,607 | 3.072753 |
AA | 1982-01-19 | 7.321641 | 7.434281 | 7.321641 | 7.359188 | 457,761 | 3.088513 |
AA | 1982-01-20 | 7.359188 | 7.359188 | 7.284094 | 7.284094 | 531,003 | 3.056996 |
AA | 1982-01-21 | 7.284094 | 7.321641 | 7.246547 | 7.321641 | 161,132 | 3.072753 |
AA | 1982-01-22 | 7.284094 | 7.284094 | 7.171453 | 7.209 | 311,610 | 3.025482 |
AA | 1982-01-25 | 7.058813 | 7.058813 | 6.946172 | 6.983719 | 225,718 | 2.930935 |
AA | 1982-01-26 | 6.908625 | 6.908625 | 6.758438 | 6.795984 | 6,038,785 | 2.852144 |
AA | 1982-01-27 | 6.795984 | 6.871078 | 6.795984 | 6.871078 | 324,261 | 2.883662 |
AA | 1982-01-28 | 6.871078 | 6.983719 | 6.871078 | 6.946172 | 786,017 | 2.915177 |
AA | 1982-01-29 | 6.946172 | 6.946172 | 6.833531 | 6.908625 | 483,396 | 2.89942 |
AA | 1982-02-01 | 6.833531 | 6.833531 | 6.683344 | 6.720891 | 333,916 | 2.876917 |
AA | 1982-02-02 | 6.720891 | 6.720891 | 6.645797 | 6.683344 | 177,445 | 2.860847 |
AA | 1982-02-03 | 6.683344 | 6.683344 | 6.570703 | 6.60825 | 369,538 | 2.828699 |
AA | 1982-02-04 | 6.60825 | 6.60825 | 6.570703 | 6.60825 | 421,140 | 2.828699 |
AA | 1982-02-05 | 6.60825 | 6.720891 | 6.60825 | 6.683344 | 152,143 | 2.860847 |
AA | 1982-02-08 | 6.683344 | 6.683344 | 6.570703 | 6.645797 | 271,660 | 2.844774 |
AA | 1982-02-09 | 6.645797 | 6.795984 | 6.60825 | 6.758438 | 190,429 | 2.89299 |
AA | 1982-02-10 | 6.795984 | 6.983719 | 6.795984 | 6.908625 | 587,932 | 2.95728 |
AA | 1982-02-11 | 6.908625 | 6.983719 | 6.871078 | 6.908625 | 235,040 | 2.95728 |
AA | 1982-02-12 | 6.946172 | 7.058813 | 6.946172 | 7.058813 | 261,340 | 3.021568 |
AA | 1982-02-16 | 7.058813 | 7.058813 | 6.871078 | 6.908625 | 329,255 | 2.95728 |
AA | 1982-02-17 | 6.908625 | 6.946172 | 6.795984 | 6.908625 | 530,337 | 2.95728 |
AA | 1982-02-18 | 6.871078 | 6.871078 | 6.758438 | 6.833531 | 472,409 | 2.925136 |
AA | 1982-02-19 | 6.833531 | 6.908625 | 6.758438 | 6.795984 | 604,245 | 2.909062 |
AA | 1982-02-22 | 6.795984 | 6.983719 | 6.683344 | 6.683344 | 539,326 | 2.860847 |
AA | 1982-02-23 | 6.683344 | 6.720891 | 6.60825 | 6.720891 | 348,231 | 2.876917 |
AA | 1982-02-24 | 6.720891 | 6.983719 | 6.645797 | 6.983719 | 192,093 | 2.989424 |
AA | 1982-02-25 | 6.983719 | 7.209 | 6.983719 | 7.096359 | 180,441 | 3.037639 |
AA | 1982-02-26 | 7.096359 | 7.133906 | 7.021266 | 7.058813 | 683,812 | 3.021568 |
AA | 1982-03-01 | 7.058813 | 7.209 | 7.021266 | 7.171453 | 235,372 | 3.069784 |
AA | 1982-03-02 | 7.246547 | 7.471828 | 7.246547 | 7.359188 | 236,371 | 3.150143 |
AA | 1982-03-03 | 7.359188 | 7.434281 | 7.246547 | 7.359188 | 387,183 | 3.150143 |
AA | 1982-03-04 | 7.359188 | 7.396734 | 7.209 | 7.209 | 552,643 | 3.085856 |
AA | 1982-03-05 | 7.209 | 7.246547 | 7.058813 | 7.209 | 454,432 | 3.085856 |
AA | 1982-03-08 | 7.209 | 7.321641 | 7.133906 | 7.133906 | 309,946 | 3.053709 |
AA | 1982-03-09 | 7.133906 | 7.171453 | 6.795984 | 7.133906 | 455,764 | 3.053709 |
AA | 1982-03-10 | 7.133906 | 7.209 | 7.096359 | 7.133906 | 309,613 | 3.053709 |
AA | 1982-03-11 | 7.133906 | 7.284094 | 7.096359 | 7.246547 | 393,841 | 3.101928 |
AA | 1982-03-12 | 7.246547 | 7.284094 | 7.133906 | 7.284094 | 302,955 | 3.117999 |
AA | 1982-03-15 | 7.284094 | 7.321641 | 7.058813 | 7.058813 | 330,920 | 3.021568 |
AA | 1982-03-16 | 7.058813 | 7.209 | 7.058813 | 7.171453 | 323,263 | 3.069784 |
AA | 1982-03-17 | 7.171453 | 7.209 | 7.096359 | 7.096359 | 217,395 | 3.037639 |
AA | 1982-03-18 | 7.096359 | 7.359188 | 7.096359 | 7.284094 | 915,855 | 3.117999 |
AA | 1982-03-19 | 7.284094 | 7.321641 | 7.171453 | 7.246547 | 400,166 | 3.101928 |
AA | 1982-03-22 | 7.246547 | 7.359188 | 7.171453 | 7.359188 | 750,395 | 3.150143 |
AA | 1982-03-23 | 7.359188 | 7.396734 | 7.321641 | 7.321641 | 201,415 | 3.134073 |
AA | 1982-03-24 | 7.321641 | 7.359188 | 7.246547 | 7.321641 | 937,828 | 3.134073 |
AA | 1982-03-25 | 7.321641 | 7.359188 | 7.246547 | 7.359188 | 239,035 | 3.150143 |
AA | 1982-03-26 | 7.359188 | 7.396734 | 7.284094 | 7.284094 | 556,305 | 3.117999 |
AA | 1982-03-29 | 7.284094 | 7.546922 | 7.284094 | 7.546922 | 245,693 | 3.230505 |
AA | 1982-03-30 | 7.546922 | 7.622016 | 7.509375 | 7.509375 | 167,790 | 3.214434 |
AA | 1982-03-31 | 7.509375 | 7.509375 | 7.396734 | 7.396734 | 73,908 | 3.166219 |
AA | 1982-04-01 | 7.396734 | 7.471828 | 7.359188 | 7.434281 | 139,492 | 3.18229 |
AA | 1982-04-02 | 7.509375 | 7.622016 | 7.509375 | 7.546922 | 452,767 | 3.230505 |
AA | 1982-04-05 | 7.546922 | 7.659563 | 7.509375 | 7.659563 | 543,987 | 3.278721 |
AA | 1982-04-06 | 7.659563 | 7.659563 | 7.546922 | 7.622016 | 234,041 | 3.262648 |
AA | 1982-04-07 | 7.622016 | 7.80975 | 7.546922 | 7.772203 | 266,334 | 3.32694 |
AA | 1982-04-08 | 7.772203 | 7.772203 | 7.584469 | 7.697109 | 704,453 | 3.294793 |
AA | 1982-04-12 | 7.697109 | 7.697109 | 7.509375 | 7.509375 | 121,182 | 3.214434 |
AA | 1982-04-13 | 7.471828 | 7.471828 | 7.396734 | 7.471828 | 116,521 | 3.19836 |
AA | 1982-04-14 | 7.471828 | 7.509375 | 7.171453 | 7.284094 | 466,417 | 3.117999 |
AA | 1982-04-15 | 7.284094 | 7.321641 | 7.133906 | 7.321641 | 229,380 | 3.134073 |
AA | 1982-04-16 | 7.321641 | 7.546922 | 7.209 | 7.546922 | 332,917 | 3.230505 |
AA | 1982-04-19 | 7.546922 | 7.622016 | 7.509375 | 7.584469 | 584,270 | 3.246576 |
AA | 1982-04-20 | 7.584469 | 7.622016 | 7.509375 | 7.546922 | 125,177 | 3.230505 |
AA | 1982-04-21 | 7.509375 | 7.509375 | 7.246547 | 7.509375 | 76,238 | 3.214434 |
AA | 1982-04-22 | 7.471828 | 7.471828 | 7.396734 | 7.471828 | 928,173 | 3.19836 |
AA | 1982-04-23 | 7.471828 | 7.509375 | 7.434281 | 7.471828 | 546,317 | 3.19836 |
AA | 1982-04-26 | 7.471828 | 7.584469 | 7.471828 | 7.584469 | 506,034 | 3.246576 |
AA | 1982-04-27 | 7.584469 | 7.622016 | 7.584469 | 7.584469 | 189,430 | 3.246576 |
AA | 1982-04-28 | 7.584469 | 7.584469 | 7.321641 | 7.359188 | 237,370 | 3.150143 |
AA | 1982-04-29 | 7.359188 | 7.471828 | 7.359188 | 7.471828 | 205,077 | 3.19836 |
AA | 1982-04-30 | 7.471828 | 7.509375 | 7.396734 | 7.509375 | 196,421 | 3.214434 |
AA | 1982-05-03 | 7.471828 | 7.471828 | 7.359188 | 7.359188 | 379,859 | 3.207885 |
AA | 1982-05-04 | 7.396734 | 7.434281 | 7.396734 | 7.434281 | 207,407 | 3.240621 |
AA | 1982-05-05 | 7.471828 | 7.584469 | 7.471828 | 7.546922 | 1,066,334 | 3.28972 |
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.