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 | 1983-02-17 | 9.874828 | 9.949922 | 9.762188 | 9.762188 | 269,996 | 4.426655 |
AA | 1983-02-18 | 9.762188 | 9.837281 | 9.499359 | 9.687094 | 656,846 | 4.392605 |
AA | 1983-02-22 | 9.687094 | 9.837281 | 9.536906 | 9.762188 | 688,473 | 4.426655 |
AA | 1983-02-23 | 9.762188 | 10.513125 | 9.762188 | 10.475578 | 999,750 | 4.750141 |
AA | 1983-02-24 | 10.475578 | 10.625766 | 10.400484 | 10.513125 | 3,635,789 | 4.767168 |
AA | 1983-02-25 | 10.513125 | 10.588219 | 10.287844 | 10.362938 | 867,249 | 4.699067 |
AA | 1983-02-28 | 10.21275 | 10.21275 | 9.949922 | 9.987469 | 514,690 | 4.528809 |
AA | 1983-03-01 | 10.100109 | 10.438031 | 10.100109 | 10.438031 | 866,251 | 4.733117 |
AA | 1983-03-02 | 10.438031 | 10.625766 | 10.287844 | 10.550672 | 787,349 | 4.78419 |
AA | 1983-03-03 | 10.550672 | 10.663313 | 10.175203 | 10.325391 | 185,768 | 4.682039 |
AA | 1983-03-04 | 10.325391 | 10.513125 | 10.250297 | 10.400484 | 424,469 | 4.71609 |
AA | 1983-03-07 | 10.400484 | 10.663313 | 10.362938 | 10.663313 | 754,390 | 4.835273 |
AA | 1983-03-08 | 10.663313 | 10.8135 | 10.550672 | 10.625766 | 791,677 | 4.818245 |
AA | 1983-03-09 | 10.625766 | 10.851047 | 10.475578 | 10.8135 | 457,761 | 4.903374 |
AA | 1983-03-10 | 10.8135 | 10.926141 | 10.438031 | 10.438031 | 693,134 | 4.733117 |
AA | 1983-03-11 | 10.438031 | 10.438031 | 9.874828 | 9.949922 | 879,900 | 4.511781 |
AA | 1983-03-14 | 9.949922 | 10.025016 | 9.874828 | 9.874828 | 633,541 | 4.477733 |
AA | 1983-03-15 | 9.912375 | 10.21275 | 9.912375 | 10.21275 | 213,400 | 4.630965 |
AA | 1983-03-16 | 10.21275 | 10.21275 | 10.100109 | 10.100109 | 210,404 | 4.579886 |
AA | 1983-03-17 | 10.100109 | 10.100109 | 9.949922 | 10.025016 | 160,466 | 4.545835 |
AA | 1983-03-18 | 10.025016 | 10.287844 | 9.912375 | 9.912375 | 819,975 | 4.494758 |
AA | 1983-03-21 | 9.912375 | 9.912375 | 9.724641 | 9.799734 | 438,119 | 4.443682 |
AA | 1983-03-22 | 9.799734 | 9.837281 | 9.574453 | 9.574453 | 532,335 | 4.341528 |
AA | 1983-03-23 | 9.612 | 9.912375 | 9.612 | 9.799734 | 744,403 | 4.443682 |
AA | 1983-03-24 | 9.799734 | 9.874828 | 9.687094 | 9.874828 | 405,493 | 4.477733 |
AA | 1983-03-25 | 9.874828 | 9.874828 | 9.649547 | 9.649547 | 142,489 | 4.375578 |
AA | 1983-03-28 | 9.649547 | 9.799734 | 9.386719 | 9.574453 | 400,832 | 4.341528 |
AA | 1983-03-29 | 9.612 | 9.724641 | 9.612 | 9.687094 | 222,056 | 4.392605 |
AA | 1983-03-30 | 9.687094 | 9.987469 | 9.687094 | 9.987469 | 944,819 | 4.528809 |
AA | 1983-03-31 | 9.987469 | 10.21275 | 9.612 | 9.649547 | 423,471 | 4.375578 |
AA | 1983-04-04 | 9.649547 | 9.874828 | 9.574453 | 9.874828 | 708,781 | 4.477733 |
AA | 1983-04-05 | 9.874828 | 9.987469 | 9.837281 | 9.912375 | 172,451 | 4.494758 |
AA | 1983-04-06 | 9.874828 | 9.874828 | 9.724641 | 9.724641 | 561,631 | 4.40963 |
AA | 1983-04-07 | 9.724641 | 9.874828 | 9.687094 | 9.837281 | 454,765 | 4.460707 |
AA | 1983-04-08 | 9.837281 | 9.912375 | 9.574453 | 9.649547 | 616,230 | 4.375578 |
AA | 1983-04-11 | 9.649547 | 9.687094 | 9.424266 | 9.687094 | 1,317,353 | 4.392605 |
AA | 1983-04-12 | 9.687094 | 9.874828 | 9.687094 | 9.762188 | 1,334,332 | 4.426655 |
AA | 1983-04-13 | 9.762188 | 9.837281 | 9.649547 | 9.687094 | 562,963 | 4.392605 |
AA | 1983-04-14 | 9.687094 | 9.762188 | 9.461813 | 9.536906 | 554,640 | 4.324503 |
AA | 1983-04-15 | 9.536906 | 9.612 | 9.311625 | 9.424266 | 889,555 | 4.273424 |
AA | 1983-04-18 | 9.424266 | 9.837281 | 9.386719 | 9.687094 | 1,500,125 | 4.392605 |
AA | 1983-04-19 | 9.687094 | 9.687094 | 9.461813 | 9.499359 | 697,462 | 4.307476 |
AA | 1983-04-20 | 9.536906 | 9.612 | 9.536906 | 9.574453 | 934,831 | 4.341528 |
AA | 1983-04-21 | 9.574453 | 9.724641 | 9.499359 | 9.649547 | 1,362,297 | 4.375578 |
AA | 1983-04-22 | 9.649547 | 9.837281 | 9.612 | 9.799734 | 650,520 | 4.443682 |
AA | 1983-04-25 | 9.837281 | 10.100109 | 9.837281 | 9.949922 | 1,172,534 | 4.511781 |
AA | 1983-04-26 | 9.949922 | 10.025016 | 9.912375 | 9.987469 | 375,531 | 4.528809 |
AA | 1983-04-27 | 9.987469 | 10.062563 | 9.612 | 9.724641 | 1,258,427 | 4.40963 |
AA | 1983-04-28 | 9.724641 | 9.837281 | 9.461813 | 9.536906 | 545,651 | 4.324503 |
AA | 1983-04-29 | 9.536906 | 9.724641 | 9.461813 | 9.612 | 1,346,317 | 4.358555 |
AA | 1983-05-02 | 9.612 | 9.799734 | 9.424266 | 9.799734 | 1,595,339 | 4.485734 |
AA | 1983-05-03 | 9.799734 | 9.912375 | 9.687094 | 9.837281 | 1,217,478 | 4.502922 |
AA | 1983-05-04 | 9.837281 | 10.025016 | 9.837281 | 10.025016 | 1,027,050 | 4.588855 |
AA | 1983-05-05 | 10.025016 | 10.137656 | 9.949922 | 10.100109 | 811,319 | 4.623227 |
AA | 1983-05-06 | 10.175203 | 10.663313 | 10.175203 | 10.513125 | 1,457,511 | 4.812284 |
AA | 1983-05-09 | 10.513125 | 10.738406 | 10.513125 | 10.625766 | 838,285 | 4.863843 |
AA | 1983-05-10 | 10.738406 | 11.001234 | 10.738406 | 10.963688 | 727,091 | 5.018526 |
AA | 1983-05-11 | 10.963688 | 10.963688 | 10.738406 | 10.8135 | 1,180,524 | 4.949776 |
AA | 1983-05-12 | 10.8135 | 10.8135 | 10.588219 | 10.663313 | 540,325 | 4.881032 |
AA | 1983-05-13 | 10.663313 | 10.700859 | 10.588219 | 10.663313 | 285,976 | 4.881032 |
AA | 1983-05-16 | 10.625766 | 10.625766 | 10.21275 | 10.400484 | 500,042 | 4.760722 |
AA | 1983-05-17 | 10.400484 | 10.475578 | 10.287844 | 10.287844 | 912,859 | 4.709163 |
AA | 1983-05-18 | 10.325391 | 10.475578 | 10.325391 | 10.362938 | 676,821 | 4.743535 |
AA | 1983-05-19 | 10.362938 | 10.513125 | 10.325391 | 10.400484 | 478,735 | 4.760722 |
AA | 1983-05-20 | 10.400484 | 10.513125 | 10.325391 | 10.513125 | 755,056 | 4.812284 |
AA | 1983-05-23 | 10.513125 | 10.625766 | 10.400484 | 10.550672 | 860,591 | 4.829467 |
AA | 1983-05-24 | 10.663313 | 11.41425 | 10.663313 | 11.376703 | 2,731,586 | 5.207576 |
AA | 1983-05-25 | 11.41425 | 11.902359 | 11.41425 | 11.789719 | 1,968,539 | 5.396631 |
AA | 1983-05-26 | 11.789719 | 11.902359 | 11.677078 | 11.827266 | 1,403,912 | 5.413816 |
AA | 1983-05-27 | 11.714625 | 11.714625 | 11.41425 | 11.564438 | 545,651 | 5.293508 |
AA | 1983-05-31 | 11.564438 | 11.564438 | 11.226516 | 11.376703 | 818,643 | 5.207576 |
AA | 1983-06-01 | 11.339156 | 11.339156 | 10.963688 | 11.151422 | 722,763 | 5.104455 |
AA | 1983-06-02 | 11.226516 | 11.526891 | 11.226516 | 11.526891 | 1,008,073 | 5.276324 |
AA | 1983-06-03 | 11.526891 | 11.789719 | 11.489344 | 11.789719 | 2,107,366 | 5.396631 |
AA | 1983-06-06 | 11.789719 | 11.827266 | 11.639531 | 11.677078 | 376,196 | 5.345073 |
AA | 1983-06-07 | 11.677078 | 11.677078 | 11.226516 | 11.226516 | 522,347 | 5.138831 |
AA | 1983-06-08 | 11.226516 | 11.451797 | 11.076328 | 11.339156 | 861,590 | 5.190391 |
AA | 1983-06-09 | 11.339156 | 11.41425 | 11.301609 | 11.41425 | 257,678 | 5.224764 |
AA | 1983-06-10 | 11.41425 | 11.639531 | 11.376703 | 11.526891 | 530,004 | 5.276324 |
AA | 1983-06-13 | 11.526891 | 11.902359 | 11.526891 | 11.902359 | 960,133 | 5.44819 |
AA | 1983-06-14 | 11.939906 | 12.240281 | 11.939906 | 12.165188 | 1,059,342 | 5.568498 |
AA | 1983-06-15 | 12.165188 | 12.277828 | 12.015 | 12.240281 | 860,591 | 5.602873 |
AA | 1983-06-16 | 12.240281 | 12.352922 | 12.165188 | 12.202734 | 452,767 | 5.585688 |
AA | 1983-06-17 | 12.202734 | 12.202734 | 11.864813 | 11.939906 | 783,021 | 5.465379 |
AA | 1983-06-20 | 11.939906 | 12.127641 | 11.752172 | 11.827266 | 537,328 | 5.413816 |
AA | 1983-06-21 | 11.827266 | 11.902359 | 11.752172 | 11.789719 | 756,388 | 5.396631 |
AA | 1983-06-22 | 11.789719 | 11.939906 | 11.677078 | 11.789719 | 889,888 | 5.396631 |
AA | 1983-06-23 | 11.789719 | 11.789719 | 11.526891 | 11.639531 | 728,756 | 5.327882 |
AA | 1983-06-24 | 11.639531 | 11.789719 | 11.601984 | 11.714625 | 258,677 | 5.36226 |
AA | 1983-06-27 | 11.677078 | 11.677078 | 11.339156 | 11.376703 | 506,367 | 5.207576 |
AA | 1983-06-28 | 11.376703 | 11.564438 | 11.226516 | 11.301609 | 845,943 | 5.173206 |
AA | 1983-06-29 | 11.301609 | 11.489344 | 11.264063 | 11.376703 | 714,440 | 5.207576 |
AA | 1983-06-30 | 11.376703 | 11.41425 | 11.038781 | 11.113875 | 903,537 | 5.087271 |
AA | 1983-07-01 | 11.113875 | 11.226516 | 11.038781 | 11.113875 | 317,270 | 5.087271 |
AA | 1983-07-05 | 11.113875 | 11.113875 | 10.963688 | 11.076328 | 143,820 | 5.070083 |
AA | 1983-07-06 | 11.038781 | 11.038781 | 10.8135 | 10.963688 | 204,078 | 5.018526 |
AA | 1983-07-07 | 10.963688 | 10.963688 | 10.738406 | 10.775953 | 987,432 | 4.93259 |
AA | 1983-07-08 | 10.775953 | 11.038781 | 10.738406 | 10.963688 | 400,166 | 5.018526 |
AA | 1983-07-11 | 11.001234 | 11.151422 | 11.001234 | 11.076328 | 342,239 | 5.070083 |
AA | 1983-07-12 | 11.076328 | 11.076328 | 10.926141 | 10.963688 | 416,812 | 5.018526 |
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.