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 | 1982-09-28 | 8.110125 | 8.110125 | 7.922391 | 7.922391 | 182,772 | 3.520808 |
AA | 1982-09-29 | 7.922391 | 7.922391 | 7.584469 | 7.697109 | 355,888 | 3.42069 |
AA | 1982-09-30 | 7.734656 | 7.884844 | 7.734656 | 7.80975 | 447,774 | 3.47075 |
AA | 1982-10-01 | 7.80975 | 8.110125 | 7.734656 | 7.997484 | 1,558,052 | 3.554183 |
AA | 1982-10-04 | 7.922391 | 7.922391 | 7.80975 | 7.80975 | 170,454 | 3.47075 |
AA | 1982-10-05 | 7.80975 | 7.997484 | 7.80975 | 7.884844 | 133,833 | 3.504121 |
AA | 1982-10-06 | 7.884844 | 8.035031 | 7.80975 | 8.035031 | 1,041,032 | 3.570868 |
AA | 1982-10-07 | 8.035031 | 8.448047 | 8.035031 | 8.335406 | 1,457,511 | 3.704354 |
AA | 1982-10-08 | 8.335406 | 8.560688 | 8.222766 | 8.560688 | 737,079 | 3.804475 |
AA | 1982-10-11 | 8.936156 | 9.086344 | 8.936156 | 9.086344 | 1,919,600 | 4.038082 |
AA | 1982-10-12 | 9.086344 | 9.161438 | 8.823516 | 8.973703 | 941,157 | 3.988021 |
AA | 1982-10-13 | 8.973703 | 9.01125 | 8.710875 | 8.936156 | 1,163,878 | 3.971337 |
AA | 1982-10-14 | 8.936156 | 8.973703 | 8.748422 | 8.748422 | 339,576 | 3.887904 |
AA | 1982-10-15 | 8.748422 | 8.823516 | 8.598234 | 8.823516 | 201,748 | 3.921281 |
AA | 1982-10-18 | 8.823516 | 9.01125 | 8.710875 | 8.748422 | 581,606 | 3.887904 |
AA | 1982-10-19 | 8.748422 | 8.936156 | 8.635781 | 8.748422 | 1,457,844 | 3.887904 |
AA | 1982-10-20 | 8.748422 | 8.973703 | 8.673328 | 8.973703 | 724,428 | 3.988021 |
AA | 1982-10-21 | 8.973703 | 9.311625 | 8.4105 | 8.598234 | 2,932,002 | 3.821162 |
AA | 1982-10-22 | 8.598234 | 8.748422 | 8.523141 | 8.560688 | 930,171 | 3.804475 |
AA | 1982-10-25 | 8.560688 | 8.598234 | 8.260313 | 8.260313 | 596,588 | 3.670985 |
AA | 1982-10-26 | 8.260313 | 8.485594 | 8.260313 | 8.485594 | 562,963 | 3.771102 |
AA | 1982-10-27 | 8.485594 | 8.598234 | 8.297859 | 8.448047 | 956,804 | 3.754415 |
AA | 1982-10-28 | 8.448047 | 8.710875 | 8.372953 | 8.372953 | 648,190 | 3.721043 |
AA | 1982-10-29 | 8.372953 | 8.372953 | 8.147672 | 8.335406 | 404,827 | 3.744658 |
AA | 1982-11-01 | 8.222766 | 8.222766 | 8.072578 | 8.110125 | 373,866 | 3.64345 |
AA | 1982-11-02 | 8.147672 | 8.523141 | 8.147672 | 8.372953 | 779,026 | 3.761524 |
AA | 1982-11-03 | 8.372953 | 9.086344 | 8.335406 | 9.048797 | 1,674,241 | 4.065147 |
AA | 1982-11-04 | 9.048797 | 9.123891 | 8.785969 | 8.861063 | 1,410,903 | 3.980808 |
AA | 1982-11-05 | 8.861063 | 8.861063 | 8.748422 | 8.748422 | 408,822 | 3.930203 |
AA | 1982-11-08 | 8.710875 | 8.710875 | 8.485594 | 8.710875 | 344,236 | 3.913337 |
AA | 1982-11-09 | 8.710875 | 9.123891 | 8.598234 | 9.123891 | 1,017,395 | 4.098883 |
AA | 1982-11-10 | 9.123891 | 9.311625 | 8.635781 | 8.635781 | 1,079,650 | 3.879601 |
AA | 1982-11-11 | 8.560688 | 8.560688 | 8.260313 | 8.560688 | 565,293 | 3.845864 |
AA | 1982-11-12 | 8.560688 | 8.635781 | 8.297859 | 8.297859 | 969,122 | 3.727789 |
AA | 1982-11-15 | 8.297859 | 8.335406 | 8.110125 | 8.335406 | 236,038 | 3.744658 |
AA | 1982-11-16 | 8.035031 | 8.035031 | 7.847297 | 7.922391 | 840,949 | 3.559114 |
AA | 1982-11-17 | 7.922391 | 8.110125 | 7.922391 | 7.997484 | 773,034 | 3.592851 |
AA | 1982-11-18 | 7.959938 | 7.959938 | 7.847297 | 7.847297 | 665,834 | 3.525378 |
AA | 1982-11-19 | 7.847297 | 8.147672 | 7.847297 | 8.072578 | 888,556 | 3.626585 |
AA | 1982-11-22 | 8.072578 | 8.222766 | 8.035031 | 8.110125 | 842,613 | 3.64345 |
AA | 1982-11-23 | 8.110125 | 8.147672 | 7.997484 | 8.110125 | 103,204 | 3.64345 |
AA | 1982-11-24 | 8.110125 | 8.260313 | 8.035031 | 8.222766 | 584,603 | 3.694056 |
AA | 1982-11-26 | 8.147672 | 8.147672 | 8.035031 | 8.072578 | 119,184 | 3.626585 |
AA | 1982-11-29 | 8.072578 | 8.147672 | 7.884844 | 7.959938 | 617,561 | 3.575981 |
AA | 1982-11-30 | 7.959938 | 8.035031 | 7.847297 | 7.922391 | 602,580 | 3.559114 |
AA | 1982-12-01 | 8.072578 | 8.372953 | 8.072578 | 8.185219 | 1,091,968 | 3.677188 |
AA | 1982-12-02 | 8.185219 | 8.673328 | 8.147672 | 8.598234 | 319,933 | 3.862733 |
AA | 1982-12-03 | 8.598234 | 8.635781 | 8.4105 | 8.523141 | 196,421 | 3.828998 |
AA | 1982-12-06 | 8.523141 | 8.785969 | 8.335406 | 8.785969 | 455,431 | 3.947073 |
AA | 1982-12-07 | 8.785969 | 9.048797 | 8.785969 | 8.898609 | 693,799 | 3.997673 |
AA | 1982-12-08 | 8.898609 | 9.01125 | 8.898609 | 8.973703 | 378,527 | 4.031412 |
AA | 1982-12-09 | 8.973703 | 9.236531 | 8.898609 | 8.973703 | 379,859 | 4.031412 |
AA | 1982-12-10 | 8.973703 | 9.123891 | 8.748422 | 8.861063 | 423,471 | 3.980808 |
AA | 1982-12-13 | 8.861063 | 8.898609 | 8.748422 | 8.785969 | 137,828 | 3.947073 |
AA | 1982-12-14 | 8.823516 | 9.161438 | 8.823516 | 8.823516 | 346,900 | 3.96394 |
AA | 1982-12-15 | 8.823516 | 8.823516 | 8.4105 | 8.523141 | 653,184 | 3.828998 |
AA | 1982-12-16 | 8.523141 | 8.635781 | 8.4105 | 8.448047 | 172,118 | 3.795262 |
AA | 1982-12-17 | 8.448047 | 8.560688 | 8.448047 | 8.485594 | 78,568 | 3.81213 |
AA | 1982-12-20 | 8.485594 | 8.635781 | 8.448047 | 8.560688 | 75,239 | 3.845864 |
AA | 1982-12-21 | 8.560688 | 9.01125 | 8.4105 | 8.936156 | 442,114 | 4.014545 |
AA | 1982-12-22 | 8.936156 | 9.236531 | 8.936156 | 9.048797 | 298,627 | 4.065147 |
AA | 1982-12-23 | 9.086344 | 9.536906 | 9.086344 | 9.499359 | 443,113 | 4.267561 |
AA | 1982-12-27 | 9.499359 | 9.799734 | 9.499359 | 9.612 | 589,596 | 4.318165 |
AA | 1982-12-28 | 9.687094 | 9.837281 | 9.687094 | 9.724641 | 983,770 | 4.368769 |
AA | 1982-12-29 | 9.724641 | 9.837281 | 9.574453 | 9.612 | 340,241 | 4.318165 |
AA | 1982-12-30 | 9.612 | 9.612 | 9.536906 | 9.536906 | 149,147 | 4.284425 |
AA | 1982-12-31 | 9.461813 | 9.461813 | 9.274078 | 9.311625 | 86,226 | 4.183221 |
AA | 1983-01-03 | 9.311625 | 9.386719 | 8.861063 | 8.898609 | 191,094 | 3.997673 |
AA | 1983-01-04 | 8.898609 | 8.936156 | 8.785969 | 8.898609 | 677,486 | 3.997673 |
AA | 1983-01-05 | 8.898609 | 9.161438 | 8.785969 | 8.861063 | 2,173,283 | 3.980808 |
AA | 1983-01-06 | 8.861063 | 9.536906 | 8.861063 | 9.461813 | 10,582,439 | 4.250695 |
AA | 1983-01-07 | 9.612 | 10.025016 | 9.612 | 9.949922 | 2,348,065 | 4.469974 |
AA | 1983-01-10 | 9.949922 | 10.513125 | 9.912375 | 10.362938 | 1,166,875 | 4.655519 |
AA | 1983-01-11 | 10.362938 | 10.362938 | 10.137656 | 10.287844 | 928,173 | 4.621786 |
AA | 1983-01-12 | 10.287844 | 10.475578 | 9.912375 | 10.025016 | 851,935 | 4.503708 |
AA | 1983-01-13 | 10.025016 | 10.175203 | 9.912375 | 9.987469 | 1,357,636 | 4.486844 |
AA | 1983-01-14 | 9.987469 | 10.137656 | 9.874828 | 10.100109 | 1,715,189 | 4.537446 |
AA | 1983-01-17 | 10.100109 | 10.400484 | 10.100109 | 10.137656 | 674,823 | 4.554315 |
AA | 1983-01-18 | 9.987469 | 9.987469 | 9.536906 | 9.649547 | 331,586 | 4.335034 |
AA | 1983-01-19 | 9.612 | 9.612 | 9.386719 | 9.536906 | 298,627 | 4.284425 |
AA | 1983-01-20 | 9.536906 | 9.762188 | 9.499359 | 9.687094 | 429,463 | 4.351901 |
AA | 1983-01-21 | 9.687094 | 9.687094 | 9.424266 | 9.461813 | 718,435 | 4.250695 |
AA | 1983-01-24 | 9.274078 | 9.274078 | 8.861063 | 9.048797 | 725,427 | 4.065147 |
AA | 1983-01-25 | 9.086344 | 9.311625 | 9.086344 | 9.311625 | 665,834 | 4.183221 |
AA | 1983-01-26 | 9.311625 | 9.461813 | 9.236531 | 9.274078 | 588,265 | 4.166356 |
AA | 1983-01-27 | 9.274078 | 10.21275 | 9.274078 | 9.987469 | 709,114 | 4.486844 |
AA | 1983-01-28 | 9.912375 | 9.912375 | 9.574453 | 9.724641 | 586,600 | 4.368769 |
AA | 1983-01-31 | 9.724641 | 9.874828 | 9.424266 | 9.874828 | 718,435 | 4.477733 |
AA | 1983-02-01 | 9.837281 | 9.837281 | 9.612 | 9.612 | 385,851 | 4.358555 |
AA | 1983-02-02 | 9.612 | 9.799734 | 9.424266 | 9.762188 | 283,313 | 4.426655 |
AA | 1983-02-03 | 9.762188 | 9.837281 | 9.574453 | 9.649547 | 476,072 | 4.375578 |
AA | 1983-02-04 | 9.649547 | 9.912375 | 9.499359 | 9.837281 | 1,224,469 | 4.460707 |
AA | 1983-02-07 | 9.837281 | 10.025016 | 9.799734 | 10.025016 | 495,048 | 4.545835 |
AA | 1983-02-08 | 10.025016 | 10.100109 | 9.912375 | 10.100109 | 556,970 | 4.579886 |
AA | 1983-02-09 | 10.062563 | 10.062563 | 9.762188 | 9.837281 | 523,679 | 4.460707 |
AA | 1983-02-10 | 9.837281 | 9.874828 | 9.762188 | 9.762188 | 368,872 | 4.426655 |
AA | 1983-02-11 | 9.762188 | 9.912375 | 9.762188 | 9.912375 | 459,759 | 4.494758 |
AA | 1983-02-14 | 9.912375 | 10.137656 | 9.799734 | 9.987469 | 400,499 | 4.528809 |
AA | 1983-02-15 | 9.987469 | 10.137656 | 9.874828 | 9.987469 | 388,181 | 4.528809 |
AA | 1983-02-16 | 9.987469 | 9.987469 | 9.837281 | 9.874828 | 229,713 | 4.477733 |
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.