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 | 1983-12-02 | 13.329141 | 13.479328 | 13.329141 | 13.366688 | 533,333 | 6.210529 |
AA | 1983-12-05 | 13.366688 | 13.404234 | 13.2165 | 13.291594 | 856,263 | 6.175639 |
AA | 1983-12-06 | 13.291594 | 13.516875 | 13.291594 | 13.329141 | 296,962 | 6.193085 |
AA | 1983-12-07 | 13.404234 | 13.81725 | 13.404234 | 13.704609 | 682,480 | 6.367537 |
AA | 1983-12-08 | 13.704609 | 13.704609 | 13.291594 | 13.291594 | 555,972 | 6.175639 |
AA | 1983-12-09 | 13.291594 | 13.329141 | 13.103859 | 13.329141 | 460,092 | 6.193085 |
AA | 1983-12-12 | 13.329141 | 13.366688 | 13.2165 | 13.329141 | 147,815 | 6.193085 |
AA | 1983-12-13 | 13.329141 | 13.441781 | 13.291594 | 13.291594 | 340,574 | 6.175639 |
AA | 1983-12-14 | 13.291594 | 13.366688 | 13.141406 | 13.2165 | 589,596 | 6.140747 |
AA | 1983-12-15 | 13.2165 | 13.2165 | 12.690844 | 12.841031 | 1,378,610 | 5.966295 |
AA | 1983-12-16 | 12.841031 | 12.953672 | 12.728391 | 12.803484 | 225,718 | 5.948848 |
AA | 1983-12-19 | 12.803484 | 13.178953 | 12.765938 | 12.878578 | 355,223 | 5.983741 |
AA | 1983-12-20 | 12.878578 | 13.329141 | 12.878578 | 12.991219 | 905,868 | 6.036079 |
AA | 1983-12-21 | 12.991219 | 13.178953 | 12.690844 | 13.141406 | 1,310,029 | 6.105861 |
AA | 1983-12-22 | 13.141406 | 13.329141 | 13.066313 | 13.2165 | 625,551 | 6.140747 |
AA | 1983-12-23 | 13.2165 | 13.329141 | 13.066313 | 13.141406 | 216,729 | 6.105861 |
AA | 1983-12-27 | 13.141406 | 13.554422 | 13.141406 | 13.516875 | 207,740 | 6.280311 |
AA | 1983-12-28 | 13.516875 | 13.629516 | 13.441781 | 13.479328 | 487,058 | 6.262867 |
AA | 1983-12-29 | 13.479328 | 13.667063 | 13.404234 | 13.516875 | 545,318 | 6.280311 |
AA | 1983-12-30 | 13.516875 | 13.591969 | 13.404234 | 13.479328 | 181,107 | 6.262867 |
AA | 1984-01-03 | 13.479328 | 13.516875 | 13.291594 | 13.366688 | 572,618 | 6.210529 |
AA | 1984-01-04 | 13.366688 | 13.892344 | 13.291594 | 13.854797 | 1,090,304 | 6.437321 |
AA | 1984-01-05 | 13.967438 | 14.230266 | 13.967438 | 14.080078 | 1,899,293 | 6.541992 |
AA | 1984-01-06 | 14.080078 | 14.155172 | 13.967438 | 14.155172 | 1,168,539 | 6.576881 |
AA | 1984-01-09 | 14.155172 | 14.418 | 14.155172 | 14.380453 | 1,223,804 | 6.681558 |
AA | 1984-01-10 | 14.380453 | 14.530641 | 14.305359 | 14.305359 | 1,576,030 | 6.646665 |
AA | 1984-01-11 | 14.305359 | 14.380453 | 14.042531 | 14.230266 | 433,791 | 6.611772 |
AA | 1984-01-12 | 14.230266 | 14.418 | 14.192719 | 14.342906 | 979,109 | 6.664111 |
AA | 1984-01-13 | 14.342906 | 14.530641 | 14.305359 | 14.493094 | 837,953 | 6.733891 |
AA | 1984-01-16 | 14.493094 | 14.493094 | 14.305359 | 14.455547 | 259,010 | 6.716447 |
AA | 1984-01-17 | 14.455547 | 14.455547 | 14.305359 | 14.418 | 518,019 | 6.698999 |
AA | 1984-01-18 | 14.418 | 14.605734 | 14.380453 | 14.455547 | 815,647 | 6.716447 |
AA | 1984-01-19 | 14.455547 | 14.455547 | 14.155172 | 14.155172 | 843,612 | 6.576881 |
AA | 1984-01-20 | 14.155172 | 14.192719 | 13.81725 | 13.929891 | 1,041,365 | 6.472213 |
AA | 1984-01-23 | 13.929891 | 13.929891 | 13.479328 | 13.516875 | 1,363,629 | 6.280311 |
AA | 1984-01-24 | 13.516875 | 13.554422 | 13.291594 | 13.404234 | 1,313,358 | 6.227974 |
AA | 1984-01-25 | 13.404234 | 13.479328 | 13.2165 | 13.291594 | 1,468,831 | 6.175639 |
AA | 1984-01-26 | 13.291594 | 13.366688 | 13.028766 | 13.141406 | 1,969,871 | 6.105861 |
AA | 1984-01-27 | 13.141406 | 13.178953 | 12.916125 | 13.066313 | 619,559 | 6.070971 |
AA | 1984-01-30 | 13.028766 | 13.028766 | 12.315375 | 12.390469 | 1,339,326 | 5.796932 |
AA | 1984-01-31 | 12.428016 | 12.578203 | 12.428016 | 12.540656 | 765,710 | 5.867199 |
AA | 1984-02-01 | 12.540656 | 12.728391 | 12.503109 | 12.61575 | 1,034,374 | 5.902334 |
AA | 1984-02-02 | 12.61575 | 12.728391 | 12.540656 | 12.653297 | 854,266 | 5.919896 |
AA | 1984-02-03 | 12.653297 | 12.765938 | 12.090094 | 12.165188 | 950,811 | 5.691533 |
AA | 1984-02-06 | 12.127641 | 12.127641 | 11.526891 | 11.601984 | 2,300,125 | 5.42804 |
AA | 1984-02-07 | 11.601984 | 11.714625 | 11.264063 | 11.714625 | 1,696,879 | 5.480737 |
AA | 1984-02-08 | 11.714625 | 11.864813 | 11.376703 | 11.451797 | 2,293,799 | 5.357773 |
AA | 1984-02-09 | 11.339156 | 11.339156 | 10.963688 | 11.001234 | 2,220,225 | 5.146974 |
AA | 1984-02-10 | 11.113875 | 11.376703 | 11.113875 | 11.339156 | 1,059,010 | 5.305073 |
AA | 1984-02-13 | 11.339156 | 11.489344 | 11.226516 | 11.339156 | 1,163,546 | 5.305073 |
AA | 1984-02-14 | 11.339156 | 11.601984 | 11.264063 | 11.564438 | 570,620 | 5.410469 |
AA | 1984-02-15 | 11.564438 | 11.864813 | 11.564438 | 11.677078 | 1,163,878 | 5.46317 |
AA | 1984-02-16 | 11.677078 | 11.864813 | 11.639531 | 11.789719 | 677,486 | 5.51587 |
AA | 1984-02-17 | 11.789719 | 11.902359 | 11.639531 | 11.714625 | 535,997 | 5.480737 |
AA | 1984-02-21 | 11.714625 | 11.789719 | 11.451797 | 11.526891 | 512,692 | 5.392905 |
AA | 1984-02-22 | 11.489344 | 11.489344 | 11.264063 | 11.339156 | 659,842 | 5.305073 |
AA | 1984-02-23 | 11.339156 | 11.489344 | 10.926141 | 11.188969 | 941,157 | 5.234808 |
AA | 1984-02-24 | 11.226516 | 11.789719 | 11.226516 | 11.789719 | 1,715,522 | 5.51587 |
AA | 1984-02-27 | 11.789719 | 12.127641 | 11.677078 | 12.052547 | 701,457 | 5.638834 |
AA | 1984-02-28 | 11.977453 | 11.977453 | 11.451797 | 11.714625 | 1,116,937 | 5.480737 |
AA | 1984-02-29 | 11.677078 | 11.677078 | 11.264063 | 11.264063 | 1,314,357 | 5.269938 |
AA | 1984-03-01 | 11.264063 | 11.376703 | 11.226516 | 11.264063 | 1,075,988 | 5.269938 |
AA | 1984-03-02 | 11.339156 | 11.451797 | 11.339156 | 11.339156 | 665,834 | 5.305073 |
AA | 1984-03-05 | 11.339156 | 11.376703 | 11.301609 | 11.339156 | 444,112 | 5.305073 |
AA | 1984-03-06 | 11.564438 | 11.789719 | 11.564438 | 11.639531 | 1,930,587 | 5.445602 |
AA | 1984-03-07 | 11.639531 | 11.714625 | 11.41425 | 11.601984 | 2,014,149 | 5.42804 |
AA | 1984-03-08 | 11.601984 | 11.827266 | 11.564438 | 11.827266 | 559,301 | 5.533435 |
AA | 1984-03-09 | 11.827266 | 11.827266 | 11.601984 | 11.677078 | 202,081 | 5.46317 |
AA | 1984-03-12 | 11.677078 | 12.015 | 11.639531 | 12.015 | 628,548 | 5.621267 |
AA | 1984-03-13 | 12.015 | 12.315375 | 12.015 | 12.202734 | 1,305,368 | 5.7091 |
AA | 1984-03-14 | 12.202734 | 12.61575 | 12.202734 | 12.578203 | 1,179,193 | 5.884761 |
AA | 1984-03-15 | 12.578203 | 12.578203 | 12.390469 | 12.465563 | 582,938 | 5.832065 |
AA | 1984-03-16 | 12.465563 | 12.916125 | 12.465563 | 12.690844 | 1,754,474 | 5.937463 |
AA | 1984-03-19 | 12.540656 | 12.540656 | 12.315375 | 12.540656 | 692,135 | 5.867199 |
AA | 1984-03-20 | 12.540656 | 12.653297 | 12.503109 | 12.540656 | 980,441 | 5.867199 |
AA | 1984-03-21 | 12.540656 | 12.578203 | 12.277828 | 12.352922 | 349,230 | 5.779366 |
AA | 1984-03-22 | 12.352922 | 12.428016 | 12.127641 | 12.352922 | 491,386 | 5.779366 |
AA | 1984-03-23 | 12.352922 | 12.352922 | 12.165188 | 12.352922 | 385,518 | 5.779366 |
AA | 1984-03-26 | 12.315375 | 12.315375 | 12.127641 | 12.127641 | 896,213 | 5.673969 |
AA | 1984-03-27 | 12.127641 | 12.202734 | 11.864813 | 12.127641 | 646,525 | 5.673969 |
AA | 1984-03-28 | 12.127641 | 12.428016 | 12.090094 | 12.428016 | 370,204 | 5.814498 |
AA | 1984-03-29 | 12.465563 | 12.578203 | 12.465563 | 12.465563 | 769,705 | 5.832065 |
AA | 1984-03-30 | 12.390469 | 12.390469 | 12.090094 | 12.165188 | 277,320 | 5.691533 |
AA | 1984-04-02 | 12.165188 | 12.277828 | 11.714625 | 11.902359 | 949,480 | 5.568566 |
AA | 1984-04-03 | 11.902359 | 12.015 | 11.564438 | 11.639531 | 1,496,796 | 5.445602 |
AA | 1984-04-04 | 11.639531 | 11.639531 | 11.526891 | 11.564438 | 1,019,725 | 5.410469 |
AA | 1984-04-05 | 11.564438 | 11.752172 | 11.264063 | 11.376703 | 877,903 | 5.322636 |
AA | 1984-04-06 | 11.376703 | 11.564438 | 11.188969 | 11.188969 | 518,019 | 5.234808 |
AA | 1984-04-09 | 11.188969 | 11.264063 | 10.963688 | 11.151422 | 896,213 | 5.21724 |
AA | 1984-04-10 | 11.151422 | 11.301609 | 11.076328 | 11.113875 | 773,367 | 5.19967 |
AA | 1984-04-11 | 11.113875 | 11.188969 | 10.8135 | 10.8135 | 1,754,141 | 5.059139 |
AA | 1984-04-12 | 10.8135 | 11.113875 | 10.738406 | 11.076328 | 1,362,630 | 5.182104 |
AA | 1984-04-13 | 11.076328 | 11.076328 | 10.775953 | 10.775953 | 644,528 | 5.041574 |
AA | 1984-04-16 | 10.775953 | 10.775953 | 10.438031 | 10.738406 | 1,448,856 | 5.02401 |
AA | 1984-04-17 | 10.738406 | 11.376703 | 10.700859 | 11.001234 | 805,327 | 5.146974 |
AA | 1984-04-18 | 11.001234 | 11.076328 | 10.926141 | 10.963688 | 753,392 | 5.129408 |
AA | 1984-04-19 | 10.888594 | 10.888594 | 10.588219 | 10.8135 | 1,333,666 | 5.059139 |
AA | 1984-04-23 | 10.8135 | 10.926141 | 10.738406 | 10.775953 | 311,278 | 5.041574 |
AA | 1984-04-24 | 10.775953 | 10.851047 | 10.362938 | 10.588219 | 902,538 | 4.953741 |
AA | 1984-04-25 | 10.475578 | 10.475578 | 10.325391 | 10.438031 | 780,691 | 4.883477 |
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.