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 | 1984-04-26 | 10.438031 | 10.663313 | 10.438031 | 10.663313 | 1,149,230 | 4.988876 |
AA | 1984-04-27 | 10.625766 | 10.625766 | 10.513125 | 10.588219 | 1,566,042 | 4.953741 |
AA | 1984-04-30 | 10.588219 | 10.663313 | 10.475578 | 10.550672 | 429,796 | 4.978544 |
AA | 1984-05-01 | 10.550672 | 10.738406 | 10.400484 | 10.513125 | 1,169,538 | 4.960833 |
AA | 1984-05-02 | 10.513125 | 10.663313 | 10.475578 | 10.663313 | 1,690,553 | 5.031699 |
AA | 1984-05-03 | 10.625766 | 10.625766 | 10.21275 | 10.362938 | 1,610,986 | 4.889958 |
AA | 1984-05-04 | 10.362938 | 10.362938 | 10.137656 | 10.21275 | 3,075,156 | 4.819091 |
AA | 1984-05-07 | 10.21275 | 10.400484 | 10.21275 | 10.400484 | 836,621 | 4.907677 |
AA | 1984-05-08 | 10.438031 | 10.775953 | 10.438031 | 10.625766 | 1,003,079 | 5.013981 |
AA | 1984-05-09 | 10.588219 | 10.588219 | 10.287844 | 10.475578 | 828,298 | 4.943112 |
AA | 1984-05-10 | 10.513125 | 10.663313 | 10.513125 | 10.550672 | 1,214,815 | 4.978544 |
AA | 1984-05-11 | 10.475578 | 10.475578 | 10.137656 | 10.250297 | 1,123,928 | 4.83681 |
AA | 1984-05-14 | 10.250297 | 10.287844 | 9.912375 | 9.987469 | 782,022 | 4.712787 |
AA | 1984-05-15 | 9.987469 | 10.100109 | 9.837281 | 9.874828 | 1,641,615 | 4.659635 |
AA | 1984-05-16 | 9.874828 | 9.949922 | 9.799734 | 9.912375 | 1,613,650 | 4.677353 |
AA | 1984-05-17 | 9.912375 | 9.949922 | 9.687094 | 9.837281 | 1,361,298 | 4.641921 |
AA | 1984-05-18 | 9.837281 | 9.949922 | 9.687094 | 9.799734 | 1,009,405 | 4.624202 |
AA | 1984-05-21 | 9.799734 | 9.912375 | 9.724641 | 9.724641 | 489,055 | 4.588768 |
AA | 1984-05-22 | 9.724641 | 9.949922 | 9.612 | 9.949922 | 803,329 | 4.695069 |
AA | 1984-05-23 | 9.949922 | 10.025016 | 9.762188 | 9.799734 | 781,357 | 4.624202 |
AA | 1984-05-24 | 9.799734 | 10.025016 | 9.724641 | 10.025016 | 1,544,736 | 4.730505 |
AA | 1984-05-25 | 10.025016 | 10.025016 | 9.762188 | 9.837281 | 574,948 | 4.641921 |
AA | 1984-05-29 | 9.837281 | 10.062563 | 9.837281 | 10.062563 | 448,439 | 4.748221 |
AA | 1984-05-30 | 10.062563 | 10.287844 | 9.874828 | 10.025016 | 702,455 | 4.730505 |
AA | 1984-05-31 | 10.025016 | 10.21275 | 9.949922 | 10.175203 | 393,841 | 4.801375 |
AA | 1984-06-01 | 10.21275 | 10.438031 | 10.21275 | 10.438031 | 569,621 | 4.925394 |
AA | 1984-06-04 | 10.475578 | 10.625766 | 10.475578 | 10.588219 | 756,388 | 4.996264 |
AA | 1984-06-05 | 10.588219 | 10.588219 | 10.287844 | 10.400484 | 607,574 | 4.907677 |
AA | 1984-06-06 | 10.400484 | 10.588219 | 10.325391 | 10.438031 | 502,705 | 4.925394 |
AA | 1984-06-07 | 10.438031 | 10.438031 | 10.250297 | 10.362938 | 863,587 | 4.889958 |
AA | 1984-06-08 | 10.362938 | 10.362938 | 10.21275 | 10.250297 | 514,690 | 4.83681 |
AA | 1984-06-11 | 10.250297 | 10.287844 | 10.062563 | 10.137656 | 359,551 | 4.783655 |
AA | 1984-06-12 | 10.137656 | 10.137656 | 9.912375 | 10.062563 | 965,793 | 4.748221 |
AA | 1984-06-13 | 10.062563 | 10.062563 | 9.874828 | 9.912375 | 724,428 | 4.677353 |
AA | 1984-06-14 | 9.912375 | 9.912375 | 9.724641 | 9.837281 | 601,914 | 4.641921 |
AA | 1984-06-15 | 9.837281 | 10.025016 | 9.649547 | 9.649547 | 1,062,672 | 4.553331 |
AA | 1984-06-18 | 9.649547 | 9.799734 | 9.612 | 9.762188 | 697,129 | 4.606483 |
AA | 1984-06-19 | 9.799734 | 10.062563 | 9.799734 | 9.912375 | 979,109 | 4.677353 |
AA | 1984-06-20 | 9.912375 | 9.949922 | 9.574453 | 9.949922 | 1,438,535 | 4.695069 |
AA | 1984-06-21 | 9.874828 | 9.874828 | 9.536906 | 9.574453 | 1,033,375 | 4.517899 |
AA | 1984-06-22 | 9.574453 | 9.724641 | 9.424266 | 9.649547 | 735,747 | 4.553331 |
AA | 1984-06-25 | 9.649547 | 9.837281 | 9.649547 | 9.724641 | 470,079 | 4.588768 |
AA | 1984-06-26 | 9.724641 | 9.874828 | 9.687094 | 9.874828 | 341,906 | 4.659635 |
AA | 1984-06-27 | 9.912375 | 10.137656 | 9.912375 | 10.025016 | 466,084 | 4.730505 |
AA | 1984-06-28 | 10.025016 | 10.137656 | 10.025016 | 10.100109 | 785,352 | 4.76594 |
AA | 1984-06-29 | 10.100109 | 10.475578 | 10.100109 | 10.21275 | 490,387 | 4.819091 |
AA | 1984-07-02 | 10.21275 | 10.287844 | 10.175203 | 10.250297 | 846,275 | 4.83681 |
AA | 1984-07-03 | 10.250297 | 10.250297 | 10.175203 | 10.21275 | 224,719 | 4.819091 |
AA | 1984-07-05 | 10.21275 | 10.250297 | 10.175203 | 10.175203 | 196,421 | 4.801375 |
AA | 1984-07-06 | 10.175203 | 10.175203 | 9.987469 | 10.062563 | 278,652 | 4.748221 |
AA | 1984-07-09 | 10.062563 | 10.438031 | 9.987469 | 10.287844 | 539,992 | 4.854526 |
AA | 1984-07-10 | 10.287844 | 10.325391 | 10.025016 | 10.100109 | 672,160 | 4.76594 |
AA | 1984-07-11 | 10.100109 | 10.175203 | 9.987469 | 10.025016 | 433,458 | 4.730505 |
AA | 1984-07-12 | 10.025016 | 10.062563 | 9.837281 | 9.912375 | 867,915 | 4.677353 |
AA | 1984-07-13 | 9.912375 | 9.912375 | 9.762188 | 9.799734 | 704,120 | 4.624202 |
AA | 1984-07-16 | 9.799734 | 9.837281 | 9.649547 | 9.762188 | 1,403,246 | 4.606483 |
AA | 1984-07-17 | 9.762188 | 9.874828 | 9.762188 | 9.799734 | 1,068,997 | 4.624202 |
AA | 1984-07-18 | 9.799734 | 9.912375 | 9.724641 | 9.912375 | 731,752 | 4.677353 |
AA | 1984-07-19 | 9.912375 | 9.912375 | 9.799734 | 9.837281 | 835,622 | 4.641921 |
AA | 1984-07-20 | 9.874828 | 10.025016 | 9.874828 | 9.874828 | 1,457,179 | 4.659635 |
AA | 1984-07-23 | 9.874828 | 9.874828 | 9.687094 | 9.724641 | 494,382 | 4.588768 |
AA | 1984-07-24 | 9.724641 | 9.762188 | 9.687094 | 9.687094 | 194,757 | 4.571049 |
AA | 1984-07-25 | 9.612 | 9.612 | 9.236531 | 9.311625 | 1,215,148 | 4.393876 |
AA | 1984-07-26 | 9.311625 | 9.874828 | 9.236531 | 9.536906 | 1,022,389 | 4.500181 |
AA | 1984-07-27 | 9.536906 | 9.874828 | 9.499359 | 9.687094 | 878,901 | 4.571049 |
AA | 1984-07-30 | 9.687094 | 9.762188 | 9.536906 | 9.649547 | 502,372 | 4.596087 |
AA | 1984-07-31 | 9.649547 | 9.724641 | 9.424266 | 9.424266 | 473,741 | 4.488784 |
AA | 1984-08-01 | 9.424266 | 9.837281 | 9.424266 | 9.461813 | 969,455 | 4.50667 |
AA | 1984-08-02 | 9.612 | 10.287844 | 9.612 | 10.175203 | 1,352,310 | 4.846459 |
AA | 1984-08-03 | 10.400484 | 10.8135 | 10.400484 | 10.513125 | 2,513,525 | 5.007412 |
AA | 1984-08-06 | 10.738406 | 11.038781 | 10.738406 | 10.775953 | 2,119,018 | 5.132594 |
AA | 1984-08-07 | 10.775953 | 10.8135 | 10.625766 | 10.700859 | 1,162,880 | 5.096827 |
AA | 1984-08-08 | 10.700859 | 10.963688 | 10.700859 | 10.700859 | 1,356,970 | 5.096827 |
AA | 1984-08-09 | 10.700859 | 11.301609 | 10.700859 | 11.151422 | 1,556,055 | 5.31143 |
AA | 1984-08-10 | 11.151422 | 11.564438 | 11.151422 | 11.151422 | 1,554,723 | 5.31143 |
AA | 1984-08-13 | 11.151422 | 11.226516 | 11.038781 | 11.113875 | 399,501 | 5.293546 |
AA | 1984-08-14 | 11.113875 | 11.451797 | 11.113875 | 11.264063 | 401,831 | 5.36508 |
AA | 1984-08-15 | 11.264063 | 11.376703 | 10.888594 | 10.888594 | 1,066,667 | 5.186246 |
AA | 1984-08-16 | 10.888594 | 10.926141 | 10.700859 | 10.8135 | 851,602 | 5.150478 |
AA | 1984-08-17 | 10.926141 | 11.113875 | 10.926141 | 11.038781 | 545,651 | 5.257778 |
AA | 1984-08-20 | 11.001234 | 11.001234 | 10.663313 | 10.888594 | 439,451 | 5.186246 |
AA | 1984-08-21 | 11.001234 | 11.451797 | 11.001234 | 11.339156 | 1,082,980 | 5.400848 |
AA | 1984-08-22 | 11.339156 | 11.564438 | 11.264063 | 11.339156 | 1,011,069 | 5.400848 |
AA | 1984-08-23 | 11.339156 | 11.489344 | 11.264063 | 11.451797 | 1,309,696 | 5.454498 |
AA | 1984-08-24 | 11.451797 | 11.489344 | 11.376703 | 11.451797 | 1,071,328 | 5.454498 |
AA | 1984-08-27 | 11.376703 | 11.376703 | 11.151422 | 11.188969 | 657,844 | 5.329319 |
AA | 1984-08-28 | 11.188969 | 11.264063 | 11.151422 | 11.226516 | 385,851 | 5.3472 |
AA | 1984-08-29 | 11.226516 | 11.301609 | 10.926141 | 10.926141 | 674,157 | 5.20413 |
AA | 1984-08-30 | 10.888594 | 10.888594 | 10.625766 | 10.663313 | 468,747 | 5.078945 |
AA | 1984-08-31 | 10.663313 | 10.738406 | 10.625766 | 10.738406 | 360,882 | 5.114709 |
AA | 1984-09-04 | 10.700859 | 10.700859 | 10.550672 | 10.550672 | 485,726 | 5.025291 |
AA | 1984-09-05 | 10.550672 | 10.625766 | 10.513125 | 10.550672 | 482,730 | 5.025291 |
AA | 1984-09-06 | 10.550672 | 10.625766 | 10.438031 | 10.475578 | 1,138,577 | 4.989526 |
AA | 1984-09-07 | 10.438031 | 10.438031 | 10.137656 | 10.21275 | 556,305 | 4.864341 |
AA | 1984-09-10 | 10.21275 | 10.21275 | 9.949922 | 9.987469 | 624,886 | 4.75704 |
AA | 1984-09-11 | 9.987469 | 10.21275 | 9.837281 | 9.837281 | 1,211,486 | 4.685505 |
AA | 1984-09-12 | 9.837281 | 10.025016 | 9.799734 | 9.912375 | 462,422 | 4.721271 |
AA | 1984-09-13 | 9.912375 | 10.21275 | 9.912375 | 10.21275 | 632,876 | 4.864341 |
AA | 1984-09-14 | 10.400484 | 10.588219 | 10.400484 | 10.475578 | 1,474,823 | 4.989526 |
AA | 1984-09-17 | 10.475578 | 10.588219 | 10.438031 | 10.438031 | 635,872 | 4.971642 |
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.