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 | 1983-07-13 | 10.963688 | 11.151422 | 10.926141 | 11.038781 | 380,857 | 5.05289 |
AA | 1983-07-14 | 11.038781 | 11.188969 | 11.038781 | 11.188969 | 940,158 | 5.121646 |
AA | 1983-07-15 | 11.151422 | 11.151422 | 11.076328 | 11.076328 | 725,427 | 5.070083 |
AA | 1983-07-18 | 11.076328 | 11.264063 | 10.963688 | 11.151422 | 657,844 | 5.104455 |
AA | 1983-07-19 | 11.151422 | 11.677078 | 11.113875 | 11.601984 | 364,877 | 5.310698 |
AA | 1983-07-20 | 11.714625 | 11.977453 | 11.714625 | 11.977453 | 622,555 | 5.482565 |
AA | 1983-07-21 | 11.977453 | 12.015 | 11.902359 | 11.939906 | 593,591 | 5.465379 |
AA | 1983-07-22 | 11.939906 | 12.277828 | 11.864813 | 12.277828 | 817,645 | 5.62006 |
AA | 1983-07-25 | 12.277828 | 12.277828 | 12.090094 | 12.202734 | 480,067 | 5.585688 |
AA | 1983-07-26 | 12.202734 | 12.61575 | 12.202734 | 12.578203 | 568,290 | 5.757548 |
AA | 1983-07-27 | 12.578203 | 12.841031 | 12.428016 | 12.61575 | 1,657,262 | 5.77474 |
AA | 1983-07-28 | 12.503109 | 12.503109 | 12.015 | 12.165188 | 728,756 | 5.568498 |
AA | 1983-07-29 | 12.127641 | 12.127641 | 11.564438 | 11.714625 | 1,386,600 | 5.36226 |
AA | 1983-08-01 | 11.639531 | 11.639531 | 11.226516 | 11.41425 | 692,801 | 5.265266 |
AA | 1983-08-02 | 11.41425 | 11.526891 | 11.188969 | 11.301609 | 1,203,496 | 5.213307 |
AA | 1983-08-03 | 11.301609 | 11.939906 | 11.264063 | 11.864813 | 770,037 | 5.473105 |
AA | 1983-08-04 | 11.864813 | 11.864813 | 11.301609 | 11.714625 | 851,602 | 5.403828 |
AA | 1983-08-05 | 11.714625 | 11.939906 | 11.639531 | 11.752172 | 785,685 | 5.421146 |
AA | 1983-08-08 | 11.752172 | 11.752172 | 11.564438 | 11.677078 | 1,065,002 | 5.386509 |
AA | 1983-08-09 | 11.677078 | 11.864813 | 11.41425 | 11.601984 | 1,153,558 | 5.351867 |
AA | 1983-08-10 | 11.601984 | 11.902359 | 11.526891 | 11.864813 | 848,606 | 5.473105 |
AA | 1983-08-11 | 11.864813 | 11.977453 | 11.827266 | 11.864813 | 785,352 | 5.473105 |
AA | 1983-08-12 | 11.864813 | 12.277828 | 11.827266 | 12.202734 | 733,084 | 5.628987 |
AA | 1983-08-15 | 12.428016 | 12.61575 | 12.428016 | 12.428016 | 678,152 | 5.732903 |
AA | 1983-08-16 | 12.428016 | 12.503109 | 12.352922 | 12.465563 | 281,981 | 5.750225 |
AA | 1983-08-17 | 12.503109 | 13.2165 | 12.503109 | 13.028766 | 1,041,032 | 6.010024 |
AA | 1983-08-18 | 13.028766 | 13.2165 | 12.690844 | 12.803484 | 2,078,735 | 5.906102 |
AA | 1983-08-19 | 12.803484 | 13.103859 | 12.803484 | 13.103859 | 907,865 | 6.044662 |
AA | 1983-08-22 | 13.329141 | 13.516875 | 13.329141 | 13.404234 | 1,403,579 | 6.183224 |
AA | 1983-08-23 | 13.404234 | 13.404234 | 13.066313 | 13.103859 | 1,459,509 | 6.044662 |
AA | 1983-08-24 | 13.103859 | 13.103859 | 12.765938 | 12.765938 | 779,026 | 5.888785 |
AA | 1983-08-25 | 12.765938 | 13.028766 | 12.578203 | 12.61575 | 1,161,881 | 5.819507 |
AA | 1983-08-26 | 12.61575 | 13.141406 | 12.503109 | 13.028766 | 901,873 | 6.010024 |
AA | 1983-08-29 | 13.028766 | 13.441781 | 12.916125 | 13.441781 | 1,108,614 | 6.200546 |
AA | 1983-08-30 | 13.441781 | 13.554422 | 13.404234 | 13.441781 | 1,502,455 | 6.200546 |
AA | 1983-08-31 | 13.516875 | 14.192719 | 13.516875 | 14.192719 | 2,616,729 | 6.546941 |
AA | 1983-09-01 | 14.117625 | 14.117625 | 13.667063 | 13.967438 | 1,948,231 | 6.443023 |
AA | 1983-09-02 | 13.967438 | 14.080078 | 13.81725 | 14.080078 | 1,324,012 | 6.494984 |
AA | 1983-09-06 | 14.080078 | 14.342906 | 13.967438 | 14.342906 | 1,495,131 | 6.616224 |
AA | 1983-09-07 | 14.342906 | 14.342906 | 14.004984 | 14.155172 | 1,493,134 | 6.529621 |
AA | 1983-09-08 | 14.155172 | 14.155172 | 14.004984 | 14.155172 | 845,610 | 6.529621 |
AA | 1983-09-09 | 14.155172 | 14.192719 | 13.967438 | 14.042531 | 1,108,281 | 6.477663 |
AA | 1983-09-12 | 14.042531 | 14.192719 | 13.667063 | 13.704609 | 1,416,230 | 6.321783 |
AA | 1983-09-13 | 13.704609 | 13.742156 | 13.291594 | 13.742156 | 1,223,471 | 6.339108 |
AA | 1983-09-14 | 13.742156 | 13.892344 | 13.667063 | 13.742156 | 585,601 | 6.339108 |
AA | 1983-09-15 | 13.554422 | 13.554422 | 13.291594 | 13.441781 | 623,887 | 6.200546 |
AA | 1983-09-16 | 13.291594 | 13.291594 | 13.103859 | 13.141406 | 1,018,061 | 6.061987 |
AA | 1983-09-19 | 13.141406 | 13.366688 | 13.141406 | 13.291594 | 1,860,341 | 6.131261 |
AA | 1983-09-20 | 13.441781 | 13.81725 | 13.441781 | 13.81725 | 1,728,839 | 6.373743 |
AA | 1983-09-21 | 13.81725 | 13.81725 | 13.629516 | 13.667063 | 936,496 | 6.304464 |
AA | 1983-09-22 | 13.667063 | 13.892344 | 13.441781 | 13.892344 | 1,073,658 | 6.408384 |
AA | 1983-09-23 | 13.892344 | 13.967438 | 13.779703 | 13.967438 | 1,041,032 | 6.443023 |
AA | 1983-09-26 | 13.967438 | 14.080078 | 13.779703 | 13.967438 | 979,109 | 6.443023 |
AA | 1983-09-27 | 13.929891 | 13.929891 | 13.704609 | 13.779703 | 1,069,330 | 6.356424 |
AA | 1983-09-28 | 13.779703 | 13.81725 | 13.667063 | 13.742156 | 341,573 | 6.339108 |
AA | 1983-09-29 | 13.742156 | 13.854797 | 13.704609 | 13.704609 | 358,885 | 6.321783 |
AA | 1983-09-30 | 13.704609 | 13.704609 | 13.291594 | 13.441781 | 409,488 | 6.200546 |
AA | 1983-10-03 | 13.178953 | 13.178953 | 12.953672 | 13.141406 | 771,369 | 6.061987 |
AA | 1983-10-04 | 13.141406 | 13.329141 | 12.991219 | 13.178953 | 1,508,115 | 6.079306 |
AA | 1983-10-05 | 13.178953 | 13.2165 | 12.841031 | 12.878578 | 1,018,061 | 5.940743 |
AA | 1983-10-06 | 13.066313 | 13.667063 | 13.066313 | 13.554422 | 2,297,462 | 6.252504 |
AA | 1983-10-07 | 13.554422 | 13.704609 | 13.554422 | 13.667063 | 569,621 | 6.304464 |
AA | 1983-10-10 | 13.667063 | 13.81725 | 13.591969 | 13.81725 | 633,874 | 6.373743 |
AA | 1983-10-11 | 13.81725 | 13.81725 | 13.479328 | 13.516875 | 674,490 | 6.235184 |
AA | 1983-10-12 | 13.516875 | 13.591969 | 13.366688 | 13.441781 | 537,328 | 6.200546 |
AA | 1983-10-13 | 13.441781 | 13.667063 | 13.329141 | 13.667063 | 257,678 | 6.304464 |
AA | 1983-10-14 | 13.591969 | 13.591969 | 13.441781 | 13.479328 | 574,615 | 6.217865 |
AA | 1983-10-17 | 13.479328 | 13.479328 | 13.291594 | 13.291594 | 446,775 | 6.131261 |
AA | 1983-10-18 | 13.254047 | 13.254047 | 13.141406 | 13.141406 | 454,432 | 6.061987 |
AA | 1983-10-19 | 13.141406 | 13.2165 | 12.841031 | 13.2165 | 965,460 | 6.096623 |
AA | 1983-10-20 | 13.366688 | 13.591969 | 13.366688 | 13.479328 | 1,008,406 | 6.217865 |
AA | 1983-10-21 | 13.479328 | 13.591969 | 13.178953 | 13.516875 | 1,035,040 | 6.235184 |
AA | 1983-10-24 | 13.441781 | 13.441781 | 13.254047 | 13.329141 | 941,490 | 6.148582 |
AA | 1983-10-25 | 13.329141 | 13.554422 | 13.291594 | 13.404234 | 1,296,712 | 6.183224 |
AA | 1983-10-26 | 13.404234 | 13.516875 | 13.404234 | 13.516875 | 968,789 | 6.235184 |
AA | 1983-10-27 | 13.479328 | 13.479328 | 13.066313 | 13.066313 | 673,824 | 6.027343 |
AA | 1983-10-28 | 13.066313 | 13.178953 | 12.315375 | 12.540656 | 1,995,839 | 5.784864 |
AA | 1983-10-31 | 12.540656 | 12.540656 | 12.352922 | 12.390469 | 706,117 | 5.756953 |
AA | 1983-11-01 | 12.390469 | 12.428016 | 12.015 | 12.428016 | 799,667 | 5.774397 |
AA | 1983-11-02 | 12.428016 | 12.953672 | 12.428016 | 12.878578 | 698,127 | 5.983741 |
AA | 1983-11-03 | 12.878578 | 12.878578 | 12.578203 | 12.61575 | 539,326 | 5.861627 |
AA | 1983-11-04 | 12.540656 | 12.540656 | 12.315375 | 12.390469 | 2,170,287 | 5.756953 |
AA | 1983-11-07 | 12.390469 | 12.540656 | 12.315375 | 12.428016 | 604,245 | 5.774397 |
AA | 1983-11-08 | 12.428016 | 12.690844 | 12.352922 | 12.653297 | 296,629 | 5.879068 |
AA | 1983-11-09 | 12.653297 | 13.028766 | 12.61575 | 12.991219 | 460,757 | 6.036079 |
AA | 1983-11-10 | 12.991219 | 13.2165 | 12.991219 | 13.178953 | 508,697 | 6.123305 |
AA | 1983-11-11 | 13.178953 | 13.329141 | 13.178953 | 13.329141 | 842,280 | 6.193085 |
AA | 1983-11-14 | 13.291594 | 13.291594 | 13.103859 | 13.141406 | 329,921 | 6.105861 |
AA | 1983-11-15 | 13.141406 | 13.178953 | 12.953672 | 13.075699 | 536,330 | 6.075332 |
AA | 1983-11-16 | 13.103859 | 13.329141 | 13.103859 | 13.141406 | 307,948 | 6.105861 |
AA | 1983-11-17 | 13.141406 | 13.141406 | 12.878578 | 12.953672 | 222,722 | 6.018634 |
AA | 1983-11-18 | 12.953672 | 13.028766 | 12.61575 | 12.690844 | 283,645 | 5.896517 |
AA | 1983-11-21 | 12.690844 | 13.178953 | 12.653297 | 13.103859 | 380,857 | 6.088412 |
AA | 1983-11-22 | 13.141406 | 13.404234 | 13.141406 | 13.329141 | 1,349,979 | 6.193085 |
AA | 1983-11-23 | 13.329141 | 13.441781 | 13.2165 | 13.2165 | 1,429,213 | 6.140747 |
AA | 1983-11-25 | 13.441781 | 13.667063 | 13.441781 | 13.516875 | 786,017 | 6.280311 |
AA | 1983-11-28 | 13.516875 | 13.629516 | 13.441781 | 13.629516 | 344,236 | 6.332649 |
AA | 1983-11-29 | 13.629516 | 13.779703 | 13.591969 | 13.742156 | 906,866 | 6.384985 |
AA | 1983-11-30 | 13.742156 | 13.854797 | 13.554422 | 13.554422 | 682,480 | 6.297759 |
AA | 1983-12-01 | 13.516875 | 13.516875 | 13.254047 | 13.291594 | 363,546 | 6.175639 |
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.