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 | 1984-09-18 | 10.438031 | 10.438031 | 10.21275 | 10.21275 | 811,319 | 4.864341 |
AA | 1984-09-19 | 10.21275 | 10.438031 | 10.137656 | 10.21275 | 770,037 | 4.864341 |
AA | 1984-09-20 | 10.21275 | 10.250297 | 10.025016 | 10.062563 | 679,151 | 4.792806 |
AA | 1984-09-21 | 10.062563 | 10.21275 | 9.912375 | 9.949922 | 1,157,553 | 4.739155 |
AA | 1984-09-24 | 9.949922 | 10.175203 | 9.912375 | 9.949922 | 932,501 | 4.739155 |
AA | 1984-09-25 | 9.949922 | 9.987469 | 9.874828 | 9.987469 | 497,711 | 4.75704 |
AA | 1984-09-26 | 9.987469 | 10.175203 | 9.912375 | 10.100109 | 883,895 | 4.810692 |
AA | 1984-09-27 | 10.137656 | 10.250297 | 10.137656 | 10.175203 | 351,561 | 4.846459 |
AA | 1984-09-28 | 10.137656 | 10.137656 | 9.837281 | 9.912375 | 649,854 | 4.721271 |
AA | 1984-10-01 | 9.874828 | 9.874828 | 9.687094 | 9.724641 | 554,307 | 4.631855 |
AA | 1984-10-02 | 9.724641 | 9.762188 | 9.574453 | 9.574453 | 886,891 | 4.56032 |
AA | 1984-10-03 | 9.574453 | 9.687094 | 9.349172 | 9.536906 | 1,066,001 | 4.542435 |
AA | 1984-10-04 | 9.536906 | 9.837281 | 9.536906 | 9.837281 | 336,246 | 4.685505 |
AA | 1984-10-05 | 9.837281 | 9.949922 | 9.799734 | 9.874828 | 669,496 | 4.703388 |
AA | 1984-10-08 | 9.837281 | 9.837281 | 9.762188 | 9.799734 | 150,146 | 4.667621 |
AA | 1984-10-09 | 9.799734 | 9.799734 | 9.574453 | 9.612 | 703,787 | 4.578204 |
AA | 1984-10-10 | 9.612 | 9.724641 | 9.424266 | 9.536906 | 538,327 | 4.542435 |
AA | 1984-10-11 | 9.536906 | 9.649547 | 9.536906 | 9.612 | 407,824 | 4.578204 |
AA | 1984-10-12 | 9.612 | 9.874828 | 9.536906 | 9.837281 | 1,332,002 | 4.685505 |
AA | 1984-10-15 | 9.949922 | 10.588219 | 9.949922 | 10.438031 | 1,842,364 | 4.971642 |
AA | 1984-10-16 | 10.438031 | 10.475578 | 10.287844 | 10.362938 | 626,217 | 4.935873 |
AA | 1984-10-17 | 10.362938 | 10.513125 | 10.175203 | 10.438031 | 871,910 | 4.971642 |
AA | 1984-10-18 | 10.438031 | 10.625766 | 10.362938 | 10.625766 | 816,979 | 5.06106 |
AA | 1984-10-19 | 10.625766 | 11.113875 | 10.625766 | 10.775953 | 3,320,183 | 5.132594 |
AA | 1984-10-22 | 10.738406 | 10.738406 | 10.513125 | 10.550672 | 1,071,993 | 5.025291 |
AA | 1984-10-23 | 10.550672 | 10.550672 | 10.400484 | 10.438031 | 489,721 | 4.971642 |
AA | 1984-10-24 | 10.438031 | 10.438031 | 10.137656 | 10.325391 | 990,429 | 4.917992 |
AA | 1984-10-25 | 10.287844 | 10.287844 | 10.175203 | 10.287844 | 504,370 | 4.900109 |
AA | 1984-10-26 | 10.287844 | 10.550672 | 10.250297 | 10.550672 | 651,852 | 5.025291 |
AA | 1984-10-29 | 10.475578 | 10.475578 | 10.400484 | 10.475578 | 404,827 | 5.032509 |
AA | 1984-10-30 | 10.475578 | 10.8135 | 10.475578 | 10.738406 | 1,207,824 | 5.158773 |
AA | 1984-10-31 | 10.738406 | 10.926141 | 10.625766 | 10.888594 | 1,258,427 | 5.230922 |
AA | 1984-11-01 | 10.888594 | 11.151422 | 10.700859 | 11.076328 | 3,187,682 | 5.321114 |
AA | 1984-11-02 | 11.076328 | 11.113875 | 10.963688 | 11.113875 | 1,533,084 | 5.339148 |
AA | 1984-11-05 | 11.113875 | 11.151422 | 11.001234 | 11.151422 | 854,598 | 5.357191 |
AA | 1984-11-06 | 11.151422 | 11.451797 | 11.113875 | 11.41425 | 1,374,615 | 5.483451 |
AA | 1984-11-07 | 11.339156 | 11.339156 | 11.188969 | 11.226516 | 907,865 | 5.393263 |
AA | 1984-11-08 | 11.226516 | 11.226516 | 11.113875 | 11.113875 | 689,471 | 5.339148 |
AA | 1984-11-09 | 11.113875 | 11.151422 | 11.076328 | 11.113875 | 454,432 | 5.339148 |
AA | 1984-11-12 | 11.113875 | 11.113875 | 10.963688 | 11.076328 | 729,089 | 5.321114 |
AA | 1984-11-13 | 11.076328 | 11.226516 | 11.001234 | 11.038781 | 830,961 | 5.303076 |
AA | 1984-11-14 | 11.038781 | 11.038781 | 10.926141 | 10.963688 | 581,606 | 5.266998 |
AA | 1984-11-15 | 10.963688 | 11.001234 | 10.8135 | 10.8135 | 559,301 | 5.194849 |
AA | 1984-11-16 | 10.8135 | 10.888594 | 10.625766 | 10.625766 | 881,898 | 5.10466 |
AA | 1984-11-19 | 10.625766 | 10.663313 | 10.550672 | 10.625766 | 449,105 | 5.10466 |
AA | 1984-11-20 | 10.625766 | 10.775953 | 10.513125 | 10.588219 | 1,216,812 | 5.086622 |
AA | 1984-11-21 | 10.588219 | 10.775953 | 10.475578 | 10.775953 | 512,027 | 5.176808 |
AA | 1984-11-23 | 10.775953 | 11.038781 | 10.775953 | 11.038781 | 1,419,559 | 5.303076 |
AA | 1984-11-26 | 11.038781 | 11.226516 | 11.001234 | 11.076328 | 869,913 | 5.321114 |
AA | 1984-11-27 | 11.076328 | 11.188969 | 11.038781 | 11.151422 | 1,099,625 | 5.357191 |
AA | 1984-11-28 | 11.151422 | 11.188969 | 11.001234 | 11.076328 | 456,097 | 5.321114 |
AA | 1984-11-29 | 11.001234 | 11.001234 | 10.588219 | 10.738406 | 923,179 | 5.158773 |
AA | 1984-11-30 | 10.663313 | 10.663313 | 10.475578 | 10.663313 | 821,307 | 5.122698 |
AA | 1984-12-03 | 10.625766 | 10.625766 | 10.362938 | 10.625766 | 915,855 | 5.10466 |
AA | 1984-12-04 | 10.625766 | 10.700859 | 10.513125 | 10.663313 | 371,868 | 5.122698 |
AA | 1984-12-05 | 10.588219 | 10.588219 | 10.325391 | 10.362938 | 830,628 | 4.978392 |
AA | 1984-12-06 | 10.362938 | 10.362938 | 10.250297 | 10.362938 | 1,124,594 | 4.978392 |
AA | 1984-12-07 | 10.362938 | 10.550672 | 10.325391 | 10.475578 | 652,518 | 5.032509 |
AA | 1984-12-10 | 10.475578 | 10.775953 | 10.400484 | 10.663313 | 526,342 | 5.122698 |
AA | 1984-12-11 | 10.663313 | 10.700859 | 10.588219 | 10.588219 | 339,243 | 5.086622 |
AA | 1984-12-12 | 10.588219 | 10.663313 | 10.550672 | 10.625766 | 714,107 | 5.10466 |
AA | 1984-12-13 | 10.625766 | 10.700859 | 10.438031 | 10.513125 | 503,038 | 5.050547 |
AA | 1984-12-14 | 10.513125 | 10.663313 | 10.475578 | 10.588219 | 594,257 | 5.086622 |
AA | 1984-12-17 | 10.588219 | 10.588219 | 10.438031 | 10.513125 | 493,050 | 5.050547 |
AA | 1984-12-18 | 10.588219 | 11.151422 | 10.588219 | 11.113875 | 1,298,377 | 5.339148 |
AA | 1984-12-19 | 11.113875 | 11.188969 | 10.926141 | 11.038781 | 920,849 | 5.303076 |
AA | 1984-12-20 | 11.038781 | 11.113875 | 10.926141 | 10.963688 | 374,532 | 5.266998 |
AA | 1984-12-21 | 10.963688 | 11.038781 | 10.8135 | 10.963688 | 428,797 | 5.266998 |
AA | 1984-12-24 | 11.038781 | 11.113875 | 11.038781 | 11.076328 | 170,787 | 5.321114 |
AA | 1984-12-26 | 11.076328 | 11.113875 | 10.963688 | 11.038781 | 200,416 | 5.303076 |
AA | 1984-12-27 | 11.038781 | 11.076328 | 10.963688 | 11.001234 | 219,725 | 5.285036 |
AA | 1984-12-28 | 11.001234 | 11.113875 | 11.001234 | 11.076328 | 350,895 | 5.321114 |
AA | 1984-12-31 | 11.076328 | 11.264063 | 11.076328 | 11.113875 | 456,429 | 5.339148 |
AA | 1985-01-02 | 11.113875 | 11.188969 | 10.963688 | 10.963688 | 279,650 | 5.266998 |
AA | 1985-01-03 | 10.963688 | 11.264063 | 10.963688 | 11.113875 | 310,612 | 5.339148 |
AA | 1985-01-04 | 11.076328 | 11.076328 | 10.738406 | 10.775953 | 567,957 | 5.176808 |
AA | 1985-01-07 | 10.775953 | 10.8135 | 10.625766 | 10.738406 | 519,684 | 5.158773 |
AA | 1985-01-08 | 10.738406 | 11.038781 | 10.625766 | 10.963688 | 745,402 | 5.266998 |
AA | 1985-01-09 | 11.001234 | 11.301609 | 11.001234 | 11.226516 | 994,091 | 5.393263 |
AA | 1985-01-10 | 11.226516 | 11.376703 | 10.963688 | 11.339156 | 2,233,208 | 5.447376 |
AA | 1985-01-11 | 11.264063 | 11.264063 | 11.001234 | 11.076328 | 1,249,105 | 5.321114 |
AA | 1985-01-14 | 11.076328 | 11.41425 | 11.001234 | 11.301609 | 1,788,098 | 5.42934 |
AA | 1985-01-15 | 11.301609 | 11.41425 | 11.264063 | 11.41425 | 2,181,606 | 5.483451 |
AA | 1985-01-16 | 11.41425 | 11.677078 | 11.339156 | 11.677078 | 1,990,179 | 5.609716 |
AA | 1985-01-17 | 11.677078 | 11.714625 | 11.564438 | 11.677078 | 996,754 | 5.609716 |
AA | 1985-01-18 | 11.677078 | 11.714625 | 11.001234 | 11.038781 | 2,658,011 | 5.303076 |
AA | 1985-01-21 | 11.038781 | 11.489344 | 10.926141 | 11.41425 | 2,819,476 | 5.483451 |
AA | 1985-01-22 | 11.41425 | 11.601984 | 11.41425 | 11.41425 | 3,419,060 | 5.483451 |
AA | 1985-01-23 | 11.41425 | 11.526891 | 11.376703 | 11.489344 | 1,993,841 | 5.519526 |
AA | 1985-01-24 | 11.489344 | 11.677078 | 11.339156 | 11.564438 | 1,588,681 | 5.555603 |
AA | 1985-01-25 | 11.564438 | 11.864813 | 11.564438 | 11.827266 | 1,510,778 | 5.681868 |
AA | 1985-01-28 | 11.789719 | 11.789719 | 11.339156 | 11.526891 | 932,501 | 5.58008 |
AA | 1985-01-29 | 11.526891 | 11.677078 | 11.489344 | 11.677078 | 652,185 | 5.652785 |
AA | 1985-01-30 | 11.677078 | 11.789719 | 11.526891 | 11.601984 | 1,957,553 | 5.616433 |
AA | 1985-01-31 | 11.564438 | 11.564438 | 11.376703 | 11.489344 | 879,567 | 5.561901 |
AA | 1985-02-01 | 11.41425 | 11.41425 | 11.339156 | 11.376703 | 441,115 | 5.507373 |
AA | 1985-02-04 | 11.376703 | 11.41425 | 11.226516 | 11.41425 | 982,106 | 5.525552 |
AA | 1985-02-05 | 11.41425 | 11.639531 | 11.376703 | 11.489344 | 1,580,358 | 5.561901 |
AA | 1985-02-06 | 11.489344 | 11.526891 | 11.264063 | 11.339156 | 740,741 | 5.4892 |
AA | 1985-02-07 | 11.339156 | 11.376703 | 11.264063 | 11.264063 | 854,266 | 5.452847 |
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.