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 | 1982-05-06 | 7.622016 | 7.922391 | 7.622016 | 7.922391 | 555,306 | 3.453389 |
AA | 1982-05-07 | 7.922391 | 7.922391 | 7.772203 | 7.847297 | 359,551 | 3.420657 |
AA | 1982-05-10 | 7.847297 | 7.884844 | 7.80975 | 7.847297 | 252,684 | 3.420657 |
AA | 1982-05-11 | 7.847297 | 7.997484 | 7.847297 | 7.922391 | 445,110 | 3.453389 |
AA | 1982-05-12 | 7.922391 | 8.035031 | 7.922391 | 7.922391 | 807,990 | 3.453389 |
AA | 1982-05-13 | 7.959938 | 8.110125 | 7.959938 | 8.110125 | 288,306 | 3.535221 |
AA | 1982-05-14 | 8.110125 | 8.110125 | 7.997484 | 7.997484 | 773,034 | 3.486123 |
AA | 1982-05-17 | 7.997484 | 8.110125 | 7.997484 | 7.997484 | 773,034 | 3.486123 |
AA | 1982-05-18 | 7.509375 | 7.509375 | 7.359188 | 7.434281 | 206,076 | 3.240621 |
AA | 1982-05-19 | 7.434281 | 7.622016 | 7.434281 | 7.584469 | 94,548 | 3.306086 |
AA | 1982-05-20 | 7.509375 | 7.509375 | 7.284094 | 7.284094 | 242,364 | 3.175153 |
AA | 1982-05-21 | 7.284094 | 7.359188 | 6.908625 | 7.058813 | 399,501 | 3.076953 |
AA | 1982-05-24 | 7.058813 | 7.284094 | 7.058813 | 7.209 | 254,682 | 3.14242 |
AA | 1982-05-25 | 7.209 | 7.359188 | 7.209 | 7.209 | 168,456 | 3.14242 |
AA | 1982-05-26 | 7.209 | 7.284094 | 7.058813 | 7.058813 | 152,809 | 3.076953 |
AA | 1982-05-27 | 7.058813 | 7.171453 | 7.021266 | 7.171453 | 230,046 | 3.126053 |
AA | 1982-05-28 | 7.171453 | 7.246547 | 7.058813 | 7.133906 | 252,684 | 3.109683 |
AA | 1982-06-01 | 7.133906 | 7.209 | 6.946172 | 6.983719 | 190,762 | 3.04422 |
AA | 1982-06-02 | 6.983719 | 7.096359 | 6.983719 | 7.021266 | 493,383 | 3.060585 |
AA | 1982-06-03 | 7.021266 | 7.133906 | 7.021266 | 7.021266 | 219,392 | 3.060585 |
AA | 1982-06-04 | 7.021266 | 7.133906 | 6.946172 | 6.946172 | 649,189 | 3.027853 |
AA | 1982-06-07 | 6.946172 | 7.021266 | 6.833531 | 6.908625 | 206,076 | 3.011486 |
AA | 1982-06-08 | 6.908625 | 6.983719 | 6.871078 | 6.908625 | 190,429 | 3.011486 |
AA | 1982-06-09 | 6.908625 | 6.908625 | 6.795984 | 6.871078 | 146,151 | 2.995118 |
AA | 1982-06-10 | 6.871078 | 6.983719 | 6.795984 | 6.908625 | 237,037 | 3.011486 |
AA | 1982-06-11 | 7.096359 | 7.284094 | 7.096359 | 7.171453 | 390,512 | 3.126053 |
AA | 1982-06-14 | 7.171453 | 7.321641 | 7.096359 | 7.246547 | 357,220 | 3.158785 |
AA | 1982-06-15 | 7.246547 | 7.321641 | 7.209 | 7.321641 | 205,077 | 3.19152 |
AA | 1982-06-16 | 7.321641 | 7.471828 | 7.284094 | 7.321641 | 556,305 | 3.19152 |
AA | 1982-06-17 | 7.246547 | 7.246547 | 7.096359 | 7.171453 | 295,298 | 3.126053 |
AA | 1982-06-18 | 7.171453 | 7.246547 | 7.133906 | 7.209 | 747,399 | 3.14242 |
AA | 1982-06-21 | 7.209 | 7.209 | 6.983719 | 6.983719 | 154,141 | 3.04422 |
AA | 1982-06-22 | 6.983719 | 7.096359 | 6.908625 | 7.096359 | 158,801 | 3.093319 |
AA | 1982-06-23 | 7.133906 | 7.321641 | 7.133906 | 7.321641 | 438,785 | 3.19152 |
AA | 1982-06-24 | 7.246547 | 7.246547 | 7.096359 | 7.133906 | 260,674 | 3.109683 |
AA | 1982-06-25 | 7.133906 | 7.133906 | 6.871078 | 6.946172 | 154,806 | 3.027853 |
AA | 1982-06-28 | 6.871078 | 6.871078 | 6.758438 | 6.871078 | 282,647 | 2.995118 |
AA | 1982-06-29 | 6.871078 | 6.871078 | 6.795984 | 6.795984 | 293,633 | 2.962385 |
AA | 1982-06-30 | 6.795984 | 6.908625 | 6.758438 | 6.833531 | 634,873 | 2.978753 |
AA | 1982-07-01 | 6.833531 | 6.908625 | 6.758438 | 6.908625 | 141,823 | 3.011486 |
AA | 1982-07-02 | 6.908625 | 6.908625 | 6.645797 | 6.683344 | 89,555 | 2.913285 |
AA | 1982-07-06 | 6.683344 | 6.908625 | 6.60825 | 6.908625 | 393,175 | 3.011486 |
AA | 1982-07-07 | 6.983719 | 7.284094 | 6.983719 | 7.284094 | 576,613 | 3.175153 |
AA | 1982-07-08 | 7.284094 | 7.396734 | 7.096359 | 7.396734 | 320,266 | 3.224255 |
AA | 1982-07-09 | 7.396734 | 7.434281 | 7.321641 | 7.434281 | 611,569 | 3.240621 |
AA | 1982-07-12 | 7.246547 | 7.246547 | 7.096359 | 7.171453 | 438,785 | 3.126053 |
AA | 1982-07-13 | 7.209 | 7.321641 | 7.209 | 7.284094 | 953,142 | 3.175153 |
AA | 1982-07-14 | 6.908625 | 6.908625 | 6.60825 | 6.908625 | 315,273 | 3.011486 |
AA | 1982-07-15 | 7.096359 | 7.209 | 7.096359 | 7.209 | 240,366 | 3.14242 |
AA | 1982-07-16 | 7.209 | 7.246547 | 7.096359 | 7.209 | 474,074 | 3.14242 |
AA | 1982-07-19 | 7.209 | 7.246547 | 7.021266 | 7.058813 | 169,455 | 3.076953 |
AA | 1982-07-20 | 7.058813 | 7.171453 | 6.983719 | 7.171453 | 251,685 | 3.126053 |
AA | 1982-07-21 | 7.171453 | 7.209 | 7.133906 | 7.171453 | 198,419 | 3.126053 |
AA | 1982-07-22 | 7.171453 | 7.246547 | 7.133906 | 7.209 | 805,327 | 3.14242 |
AA | 1982-07-23 | 7.209 | 7.359188 | 7.171453 | 7.321641 | 418,144 | 3.19152 |
AA | 1982-07-26 | 7.321641 | 7.359188 | 7.246547 | 7.359188 | 169,455 | 3.207885 |
AA | 1982-07-27 | 7.359188 | 7.396734 | 7.209 | 7.246547 | 500,375 | 3.158785 |
AA | 1982-07-28 | 7.246547 | 7.246547 | 6.983719 | 6.983719 | 299,293 | 3.04422 |
AA | 1982-07-29 | 6.983719 | 7.133906 | 6.908625 | 7.133906 | 136,496 | 3.109683 |
AA | 1982-07-30 | 7.133906 | 7.209 | 6.983719 | 7.058813 | 121,515 | 3.076953 |
AA | 1982-08-02 | 7.058813 | 7.321641 | 6.983719 | 7.321641 | 229,047 | 3.253827 |
AA | 1982-08-03 | 7.321641 | 7.396734 | 7.284094 | 7.284094 | 539,659 | 3.237141 |
AA | 1982-08-04 | 7.246547 | 7.246547 | 7.133906 | 7.133906 | 495,381 | 3.170396 |
AA | 1982-08-05 | 7.133906 | 7.209 | 6.983719 | 7.058813 | 561,964 | 3.137025 |
AA | 1982-08-06 | 7.021266 | 7.021266 | 6.908625 | 6.946172 | 523,013 | 3.086964 |
AA | 1982-08-09 | 6.946172 | 6.983719 | 6.833531 | 6.946172 | 420,474 | 3.086964 |
AA | 1982-08-10 | 6.946172 | 7.171453 | 6.908625 | 6.908625 | 282,314 | 3.070277 |
AA | 1982-08-11 | 6.908625 | 7.096359 | 6.908625 | 6.983719 | 169,122 | 3.10365 |
AA | 1982-08-12 | 6.983719 | 7.133906 | 6.908625 | 6.908625 | 170,121 | 3.070277 |
AA | 1982-08-13 | 6.908625 | 7.021266 | 6.908625 | 6.983719 | 270,995 | 3.10365 |
AA | 1982-08-16 | 7.058813 | 7.171453 | 7.058813 | 7.058813 | 205,410 | 3.137025 |
AA | 1982-08-17 | 7.058813 | 7.546922 | 7.058813 | 7.546922 | 1,266,750 | 3.353945 |
AA | 1982-08-18 | 7.584469 | 7.922391 | 7.584469 | 7.80975 | 1,738,161 | 3.47075 |
AA | 1982-08-19 | 7.80975 | 7.959938 | 7.734656 | 7.959938 | 594,257 | 3.537494 |
AA | 1982-08-20 | 7.959938 | 8.335406 | 7.959938 | 8.297859 | 783,354 | 3.687669 |
AA | 1982-08-23 | 8.297859 | 8.598234 | 8.222766 | 8.598234 | 1,545,402 | 3.821162 |
AA | 1982-08-24 | 8.598234 | 8.598234 | 8.372953 | 8.4105 | 1,342,655 | 3.737729 |
AA | 1982-08-25 | 8.4105 | 8.560688 | 8.297859 | 8.523141 | 836,621 | 3.787789 |
AA | 1982-08-26 | 8.523141 | 8.710875 | 8.372953 | 8.372953 | 905,535 | 3.721043 |
AA | 1982-08-27 | 8.372953 | 8.372953 | 8.222766 | 8.297859 | 395,506 | 3.687669 |
AA | 1982-08-30 | 8.297859 | 8.635781 | 8.222766 | 8.635781 | 379,526 | 3.837846 |
AA | 1982-08-31 | 8.635781 | 8.710875 | 8.523141 | 8.673328 | 861,923 | 3.854533 |
AA | 1982-09-01 | 8.673328 | 8.785969 | 8.598234 | 8.673328 | 852,934 | 3.854533 |
AA | 1982-09-02 | 8.673328 | 8.936156 | 8.598234 | 8.898609 | 470,079 | 3.954649 |
AA | 1982-09-03 | 8.898609 | 9.048797 | 8.673328 | 8.710875 | 1,171,536 | 3.87122 |
AA | 1982-09-07 | 8.710875 | 8.785969 | 8.635781 | 8.710875 | 450,437 | 3.87122 |
AA | 1982-09-08 | 8.748422 | 8.861063 | 8.748422 | 8.823516 | 498,377 | 3.921281 |
AA | 1982-09-09 | 8.823516 | 8.861063 | 8.785969 | 8.785969 | 513,358 | 3.904594 |
AA | 1982-09-10 | 8.785969 | 8.823516 | 8.635781 | 8.673328 | 392,509 | 3.854533 |
AA | 1982-09-13 | 8.673328 | 8.823516 | 8.635781 | 8.823516 | 1,509,779 | 3.921281 |
AA | 1982-09-14 | 8.823516 | 9.01125 | 8.823516 | 8.936156 | 989,763 | 3.971337 |
AA | 1982-09-15 | 8.898609 | 8.898609 | 8.748422 | 8.861063 | 951,810 | 3.937965 |
AA | 1982-09-16 | 8.823516 | 8.823516 | 8.673328 | 8.748422 | 876,238 | 3.887904 |
AA | 1982-09-17 | 8.710875 | 8.710875 | 8.260313 | 8.335406 | 913,192 | 3.704354 |
AA | 1982-09-20 | 8.222766 | 8.222766 | 8.035031 | 8.222766 | 558,302 | 3.654299 |
AA | 1982-09-21 | 8.222766 | 8.222766 | 7.959938 | 8.222766 | 489,721 | 3.654299 |
AA | 1982-09-22 | 8.185219 | 8.185219 | 7.884844 | 7.997484 | 662,172 | 3.554183 |
AA | 1982-09-23 | 7.959938 | 7.959938 | 7.697109 | 7.922391 | 622,222 | 3.520808 |
AA | 1982-09-24 | 7.922391 | 8.035031 | 7.772203 | 7.772203 | 444,777 | 3.454063 |
AA | 1982-09-27 | 7.80975 | 8.185219 | 7.80975 | 8.147672 | 353,891 | 3.620925 |
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.