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 | 1985-02-08 | 11.264063 | 11.489344 | 11.264063 | 11.489344 | 645,859 | 5.561901 |
AA | 1985-02-11 | 11.489344 | 11.677078 | 11.41425 | 11.677078 | 1,129,588 | 5.652785 |
AA | 1985-02-12 | 11.677078 | 11.977453 | 11.601984 | 11.714625 | 1,224,469 | 5.670961 |
AA | 1985-02-13 | 11.714625 | 11.864813 | 11.601984 | 11.752172 | 475,073 | 5.689137 |
AA | 1985-02-14 | 11.752172 | 11.752172 | 11.639531 | 11.639531 | 1,694,881 | 5.634605 |
AA | 1985-02-15 | 11.639531 | 11.639531 | 11.41425 | 11.451797 | 451,769 | 5.543724 |
AA | 1985-02-19 | 11.451797 | 11.526891 | 11.376703 | 11.451797 | 824,636 | 5.543724 |
AA | 1985-02-20 | 11.451797 | 11.489344 | 11.339156 | 11.376703 | 1,078,319 | 5.507373 |
AA | 1985-02-21 | 11.339156 | 11.339156 | 11.151422 | 11.339156 | 1,189,513 | 5.4892 |
AA | 1985-02-22 | 11.339156 | 11.451797 | 11.301609 | 11.339156 | 840,616 | 5.4892 |
AA | 1985-02-25 | 11.264063 | 11.264063 | 11.113875 | 11.151422 | 1,233,125 | 5.398321 |
AA | 1985-02-26 | 11.113875 | 11.113875 | 10.8135 | 11.076328 | 3,432,376 | 5.361967 |
AA | 1985-02-27 | 11.076328 | 11.113875 | 10.963688 | 11.076328 | 1,190,179 | 5.361967 |
AA | 1985-02-28 | 11.076328 | 11.113875 | 10.8135 | 11.113875 | 662,505 | 5.38014 |
AA | 1985-03-01 | 11.113875 | 11.226516 | 11.001234 | 11.151422 | 1,432,876 | 5.398321 |
AA | 1985-03-04 | 11.113875 | 11.113875 | 10.663313 | 10.775953 | 964,128 | 5.216555 |
AA | 1985-03-05 | 10.775953 | 10.888594 | 10.775953 | 10.888594 | 805,660 | 5.271082 |
AA | 1985-03-06 | 10.888594 | 10.888594 | 10.775953 | 10.8135 | 532,002 | 5.234733 |
AA | 1985-03-07 | 10.8135 | 10.8135 | 10.625766 | 10.663313 | 1,022,389 | 5.162027 |
AA | 1985-03-08 | 10.663313 | 10.738406 | 10.400484 | 10.400484 | 1,843,362 | 5.034793 |
AA | 1985-03-11 | 10.400484 | 10.400484 | 10.137656 | 10.287844 | 1,890,304 | 4.980265 |
AA | 1985-03-12 | 10.287844 | 10.287844 | 10.175203 | 10.21275 | 1,365,959 | 4.943914 |
AA | 1985-03-13 | 10.21275 | 10.287844 | 10.137656 | 10.175203 | 587,599 | 4.925743 |
AA | 1985-03-14 | 10.175203 | 10.21275 | 10.025016 | 10.062563 | 1,193,841 | 4.871211 |
AA | 1985-03-15 | 10.062563 | 10.137656 | 9.987469 | 10.100109 | 833,958 | 4.889385 |
AA | 1985-03-18 | 10.100109 | 10.137656 | 9.837281 | 9.912375 | 789,680 | 4.798505 |
AA | 1985-03-19 | 9.949922 | 10.400484 | 9.949922 | 10.400484 | 1,074,990 | 5.034793 |
AA | 1985-03-20 | 10.400484 | 10.475578 | 10.325391 | 10.438031 | 836,954 | 5.052969 |
AA | 1985-03-21 | 10.438031 | 10.625766 | 10.438031 | 10.475578 | 704,786 | 5.071148 |
AA | 1985-03-22 | 10.475578 | 10.550672 | 10.325391 | 10.325391 | 232,043 | 4.998442 |
AA | 1985-03-25 | 10.325391 | 10.325391 | 9.987469 | 10.025016 | 412,151 | 4.853034 |
AA | 1985-03-26 | 10.025016 | 10.137656 | 9.987469 | 10.100109 | 535,664 | 4.889385 |
AA | 1985-03-27 | 10.250297 | 10.400484 | 10.250297 | 10.287844 | 448,772 | 4.980265 |
AA | 1985-03-28 | 10.287844 | 10.362938 | 10.175203 | 10.250297 | 468,082 | 4.96209 |
AA | 1985-03-29 | 10.250297 | 10.325391 | 10.21275 | 10.287844 | 235,372 | 4.980265 |
AA | 1985-04-01 | 10.287844 | 10.325391 | 10.21275 | 10.287844 | 220,391 | 4.980265 |
AA | 1985-04-02 | 10.287844 | 10.325391 | 10.21275 | 10.21275 | 266,334 | 4.943914 |
AA | 1985-04-03 | 10.21275 | 10.287844 | 10.175203 | 10.287844 | 1,019,392 | 4.980265 |
AA | 1985-04-04 | 10.287844 | 10.513125 | 10.21275 | 10.513125 | 883,229 | 5.089324 |
AA | 1985-04-08 | 10.475578 | 10.475578 | 10.362938 | 10.400484 | 442,114 | 5.034793 |
AA | 1985-04-09 | 10.400484 | 10.400484 | 10.250297 | 10.287844 | 444,112 | 4.980265 |
AA | 1985-04-10 | 10.325391 | 10.400484 | 10.325391 | 10.400484 | 568,955 | 5.034793 |
AA | 1985-04-11 | 10.400484 | 10.475578 | 10.325391 | 10.362938 | 446,775 | 5.016614 |
AA | 1985-04-12 | 10.362938 | 10.362938 | 10.21275 | 10.250297 | 600,916 | 4.96209 |
AA | 1985-04-15 | 10.21275 | 10.21275 | 9.987469 | 10.062563 | 1,265,751 | 4.871211 |
AA | 1985-04-16 | 10.062563 | 10.362938 | 9.912375 | 9.987469 | 1,053,683 | 4.834856 |
AA | 1985-04-17 | 9.987469 | 10.025016 | 9.912375 | 10.025016 | 513,025 | 4.853034 |
AA | 1985-04-18 | 10.025016 | 10.137656 | 9.912375 | 9.912375 | 628,215 | 4.798505 |
AA | 1985-04-19 | 9.912375 | 9.949922 | 9.724641 | 9.837281 | 867,915 | 4.762151 |
AA | 1985-04-22 | 9.837281 | 9.949922 | 9.574453 | 9.724641 | 508,365 | 4.707623 |
AA | 1985-04-23 | 9.724641 | 9.724641 | 9.461813 | 9.612 | 562,630 | 4.653092 |
AA | 1985-04-24 | 9.612 | 9.724641 | 9.536906 | 9.687094 | 1,011,069 | 4.689448 |
AA | 1985-04-25 | 9.687094 | 9.837281 | 9.649547 | 9.687094 | 683,812 | 4.689448 |
AA | 1985-04-26 | 9.687094 | 9.837281 | 9.649547 | 9.687094 | 660,841 | 4.689448 |
AA | 1985-04-29 | 9.612 | 9.612 | 9.424266 | 9.424266 | 760,050 | 4.605052 |
AA | 1985-04-30 | 9.424266 | 9.424266 | 9.161438 | 9.198984 | 1,258,760 | 4.49497 |
AA | 1985-05-01 | 9.198984 | 9.311625 | 9.123891 | 9.123891 | 1,080,982 | 4.458276 |
AA | 1985-05-02 | 9.123891 | 9.236531 | 9.086344 | 9.123891 | 308,947 | 4.458276 |
AA | 1985-05-03 | 9.123891 | 9.236531 | 9.048797 | 9.086344 | 695,464 | 4.43993 |
AA | 1985-05-06 | 9.086344 | 9.123891 | 8.936156 | 8.936156 | 836,954 | 4.366543 |
AA | 1985-05-07 | 8.936156 | 9.086344 | 8.936156 | 9.048797 | 773,034 | 4.421584 |
AA | 1985-05-08 | 9.048797 | 9.349172 | 9.048797 | 9.311625 | 925,177 | 4.550009 |
AA | 1985-05-09 | 9.386719 | 9.687094 | 9.386719 | 9.612 | 694,798 | 4.696786 |
AA | 1985-05-10 | 9.874828 | 10.062563 | 9.874828 | 9.912375 | 1,322,347 | 4.84356 |
AA | 1985-05-13 | 9.912375 | 10.025016 | 9.912375 | 9.987469 | 398,835 | 4.880254 |
AA | 1985-05-14 | 9.987469 | 10.137656 | 9.912375 | 9.912375 | 581,273 | 4.84356 |
AA | 1985-05-15 | 9.912375 | 10.062563 | 9.837281 | 9.912375 | 447,441 | 4.84356 |
AA | 1985-05-16 | 9.912375 | 10.025016 | 9.837281 | 9.912375 | 404,494 | 4.84356 |
AA | 1985-05-17 | 9.912375 | 10.287844 | 9.912375 | 10.100109 | 775,697 | 4.935296 |
AA | 1985-05-20 | 10.137656 | 10.362938 | 10.137656 | 10.250297 | 1,008,406 | 5.008684 |
AA | 1985-05-21 | 10.250297 | 10.325391 | 10.137656 | 10.21275 | 442,780 | 4.990335 |
AA | 1985-05-22 | 10.137656 | 10.137656 | 9.912375 | 10.025016 | 332,584 | 4.898603 |
AA | 1985-05-23 | 10.025016 | 10.025016 | 9.649547 | 9.724641 | 500,375 | 4.751831 |
AA | 1985-05-24 | 9.724641 | 9.762188 | 9.649547 | 9.724641 | 369,871 | 4.751831 |
AA | 1985-05-28 | 9.724641 | 9.912375 | 9.724641 | 9.762188 | 152,809 | 4.770171 |
AA | 1985-05-29 | 9.762188 | 9.949922 | 9.762188 | 9.874828 | 198,419 | 4.825215 |
AA | 1985-05-30 | 9.874828 | 9.912375 | 9.724641 | 9.762188 | 1,141,906 | 4.770171 |
AA | 1985-05-31 | 9.762188 | 9.799734 | 9.536906 | 9.687094 | 713,442 | 4.733479 |
AA | 1985-06-03 | 9.687094 | 9.912375 | 9.536906 | 9.536906 | 873,242 | 4.660091 |
AA | 1985-06-04 | 9.536906 | 9.612 | 9.461813 | 9.574453 | 649,854 | 4.678438 |
AA | 1985-06-05 | 9.574453 | 9.649547 | 9.499359 | 9.574453 | 839,617 | 4.678438 |
AA | 1985-06-06 | 9.574453 | 9.574453 | 9.386719 | 9.386719 | 589,929 | 4.586705 |
AA | 1985-06-07 | 9.424266 | 9.536906 | 9.424266 | 9.499359 | 1,151,561 | 4.641745 |
AA | 1985-06-10 | 9.499359 | 9.612 | 9.461813 | 9.574453 | 714,440 | 4.678438 |
AA | 1985-06-11 | 9.574453 | 9.724641 | 9.536906 | 9.649547 | 529,671 | 4.715132 |
AA | 1985-06-12 | 9.649547 | 9.724641 | 9.612 | 9.649547 | 403,163 | 4.715132 |
AA | 1985-06-13 | 9.612 | 9.612 | 9.461813 | 9.499359 | 909,197 | 4.641745 |
AA | 1985-06-14 | 9.536906 | 9.687094 | 9.536906 | 9.687094 | 499,709 | 4.733479 |
AA | 1985-06-17 | 9.687094 | 9.687094 | 9.536906 | 9.612 | 772,035 | 4.696786 |
AA | 1985-06-18 | 9.612 | 9.724641 | 9.612 | 9.612 | 660,841 | 4.696786 |
AA | 1985-06-19 | 9.612 | 9.687094 | 9.574453 | 9.612 | 589,596 | 4.696786 |
AA | 1985-06-20 | 9.612 | 9.799734 | 9.612 | 9.799734 | 294,299 | 4.788521 |
AA | 1985-06-21 | 9.799734 | 10.137656 | 9.687094 | 9.987469 | 567,291 | 4.880254 |
AA | 1985-06-24 | 9.987469 | 10.175203 | 9.987469 | 10.137656 | 602,580 | 4.953642 |
AA | 1985-06-25 | 10.137656 | 10.21275 | 9.949922 | 9.987469 | 710,112 | 4.880254 |
AA | 1985-06-26 | 9.987469 | 10.137656 | 9.987469 | 10.062563 | 370,870 | 4.91695 |
AA | 1985-06-27 | 10.062563 | 10.325391 | 9.987469 | 10.250297 | 514,024 | 5.008684 |
AA | 1985-06-28 | 10.250297 | 10.362938 | 10.21275 | 10.287844 | 659,176 | 5.02703 |
AA | 1985-07-01 | 10.287844 | 10.325391 | 10.250297 | 10.287844 | 979,109 | 5.02703 |
AA | 1985-07-02 | 10.287844 | 10.362938 | 10.250297 | 10.250297 | 582,605 | 5.008684 |
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.