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 | 1985-07-03 | 10.250297 | 10.325391 | 10.250297 | 10.287844 | 463,754 | 5.02703 |
AA | 1985-07-05 | 10.287844 | 10.362938 | 10.250297 | 10.250297 | 139,159 | 5.008684 |
AA | 1985-07-08 | 10.250297 | 10.250297 | 10.137656 | 10.175203 | 501,706 | 4.97199 |
AA | 1985-07-09 | 10.137656 | 10.137656 | 9.837281 | 9.874828 | 974,116 | 4.825215 |
AA | 1985-07-10 | 9.874828 | 10.137656 | 9.874828 | 10.062563 | 897,878 | 4.91695 |
AA | 1985-07-11 | 10.100109 | 10.287844 | 10.100109 | 10.100109 | 918,519 | 4.935296 |
AA | 1985-07-12 | 10.100109 | 10.250297 | 10.062563 | 10.21275 | 826,633 | 4.990335 |
AA | 1985-07-15 | 10.21275 | 10.250297 | 10.175203 | 10.21275 | 897,878 | 4.990335 |
AA | 1985-07-16 | 10.21275 | 10.250297 | 10.175203 | 10.21275 | 1,915,938 | 4.990335 |
AA | 1985-07-17 | 10.400484 | 10.550672 | 10.400484 | 10.550672 | 1,134,249 | 5.155455 |
AA | 1985-07-18 | 10.550672 | 10.888594 | 10.513125 | 10.775953 | 2,586,101 | 5.265537 |
AA | 1985-07-19 | 10.775953 | 11.076328 | 10.775953 | 10.888594 | 1,051,020 | 5.320575 |
AA | 1985-07-22 | 10.851047 | 10.851047 | 10.700859 | 10.8135 | 935,830 | 5.283886 |
AA | 1985-07-23 | 10.8135 | 11.076328 | 10.775953 | 10.851047 | 2,299,792 | 5.302233 |
AA | 1985-07-24 | 10.851047 | 10.926141 | 10.8135 | 10.888594 | 871,244 | 5.320575 |
AA | 1985-07-25 | 10.888594 | 10.926141 | 10.775953 | 10.926141 | 1,353,641 | 5.338926 |
AA | 1985-07-26 | 10.926141 | 11.076328 | 10.851047 | 11.076328 | 756,721 | 5.412314 |
AA | 1985-07-29 | 11.038781 | 11.038781 | 10.851047 | 10.851047 | 785,019 | 5.345722 |
AA | 1985-07-30 | 10.8135 | 10.8135 | 10.738406 | 10.775953 | 654,182 | 5.308728 |
AA | 1985-07-31 | 10.775953 | 10.926141 | 10.775953 | 10.8135 | 670,162 | 5.327225 |
AA | 1985-08-01 | 10.8135 | 10.888594 | 10.700859 | 10.738406 | 915,189 | 5.290233 |
AA | 1985-08-02 | 10.738406 | 10.775953 | 10.663313 | 10.700859 | 588,598 | 5.271734 |
AA | 1985-08-05 | 10.663313 | 10.663313 | 10.400484 | 10.438031 | 427,466 | 5.142251 |
AA | 1985-08-06 | 10.438031 | 10.438031 | 10.175203 | 10.21275 | 956,471 | 5.031267 |
AA | 1985-08-07 | 10.21275 | 10.362938 | 10.137656 | 10.287844 | 648,856 | 5.068263 |
AA | 1985-08-08 | 10.287844 | 10.438031 | 10.137656 | 10.21275 | 441,781 | 5.031267 |
AA | 1985-08-09 | 10.21275 | 10.250297 | 10.137656 | 10.21275 | 299,625 | 5.031267 |
AA | 1985-08-12 | 10.21275 | 10.21275 | 9.837281 | 10.137656 | 475,739 | 4.994273 |
AA | 1985-08-13 | 10.137656 | 10.250297 | 10.100109 | 10.21275 | 599,584 | 5.031267 |
AA | 1985-08-14 | 10.250297 | 10.325391 | 10.250297 | 10.250297 | 176,446 | 5.049767 |
AA | 1985-08-15 | 10.287844 | 10.438031 | 10.287844 | 10.438031 | 541,989 | 5.142251 |
AA | 1985-08-16 | 10.438031 | 10.625766 | 10.325391 | 10.513125 | 785,352 | 5.179246 |
AA | 1985-08-19 | 10.550672 | 10.700859 | 10.550672 | 10.588219 | 605,909 | 5.21624 |
AA | 1985-08-20 | 10.588219 | 10.663313 | 10.550672 | 10.663313 | 340,241 | 5.253237 |
AA | 1985-08-21 | 10.625766 | 10.625766 | 10.475578 | 10.475578 | 450,437 | 5.16075 |
AA | 1985-08-22 | 10.475578 | 10.475578 | 10.325391 | 10.325391 | 832,626 | 5.086761 |
AA | 1985-08-23 | 10.325391 | 10.475578 | 10.325391 | 10.400484 | 313,941 | 5.123753 |
AA | 1985-08-26 | 10.400484 | 10.513125 | 10.362938 | 10.513125 | 477,736 | 5.179246 |
AA | 1985-08-27 | 10.513125 | 10.700859 | 10.513125 | 10.663313 | 163,462 | 5.253237 |
AA | 1985-08-28 | 10.663313 | 10.738406 | 10.663313 | 10.700859 | 431,128 | 5.271734 |
AA | 1985-08-29 | 10.700859 | 10.775953 | 10.625766 | 10.775953 | 599,584 | 5.308728 |
AA | 1985-08-30 | 10.775953 | 10.775953 | 10.663313 | 10.700859 | 289,638 | 5.271734 |
AA | 1985-09-03 | 10.700859 | 10.738406 | 10.625766 | 10.663313 | 161,465 | 5.253237 |
AA | 1985-09-04 | 10.663313 | 10.663313 | 10.400484 | 10.438031 | 390,179 | 5.142251 |
AA | 1985-09-05 | 10.438031 | 10.438031 | 10.325391 | 10.400484 | 337,245 | 5.123753 |
AA | 1985-09-06 | 10.400484 | 10.588219 | 10.325391 | 10.475578 | 538,993 | 5.16075 |
AA | 1985-09-09 | 10.475578 | 10.700859 | 10.475578 | 10.700859 | 349,230 | 5.271734 |
AA | 1985-09-10 | 10.700859 | 10.738406 | 10.513125 | 10.513125 | 511,361 | 5.179246 |
AA | 1985-09-11 | 10.475578 | 10.475578 | 10.325391 | 10.325391 | 394,507 | 5.086761 |
AA | 1985-09-12 | 10.325391 | 10.362938 | 10.137656 | 10.137656 | 252,018 | 4.994273 |
AA | 1985-09-13 | 10.137656 | 10.21275 | 10.062563 | 10.137656 | 205,077 | 4.994273 |
AA | 1985-09-16 | 10.137656 | 10.21275 | 10.137656 | 10.137656 | 125,843 | 4.994273 |
AA | 1985-09-17 | 10.137656 | 10.250297 | 10.062563 | 10.175203 | 615,231 | 5.012771 |
AA | 1985-09-18 | 10.175203 | 10.21275 | 10.137656 | 10.137656 | 347,566 | 4.994273 |
AA | 1985-09-19 | 10.137656 | 10.250297 | 10.100109 | 10.175203 | 473,075 | 5.012771 |
AA | 1985-09-20 | 10.175203 | 10.250297 | 9.987469 | 9.987469 | 527,008 | 4.920283 |
AA | 1985-09-23 | 10.062563 | 10.21275 | 10.062563 | 10.062563 | 412,151 | 4.957278 |
AA | 1985-09-24 | 10.062563 | 10.137656 | 10.062563 | 10.062563 | 90,886 | 4.957278 |
AA | 1985-09-25 | 10.062563 | 10.137656 | 10.062563 | 10.062563 | 693,467 | 4.957278 |
AA | 1985-09-26 | 10.062563 | 10.062563 | 9.949922 | 10.025016 | 157,803 | 4.93878 |
AA | 1985-09-30 | 10.025016 | 10.062563 | 9.912375 | 9.912375 | 311,943 | 4.883288 |
AA | 1985-10-01 | 9.912375 | 10.100109 | 9.912375 | 10.062563 | 434,457 | 4.957278 |
AA | 1985-10-02 | 10.062563 | 10.21275 | 10.062563 | 10.062563 | 389,846 | 4.957278 |
AA | 1985-10-03 | 10.062563 | 10.250297 | 9.987469 | 10.137656 | 509,696 | 4.994273 |
AA | 1985-10-04 | 10.137656 | 10.137656 | 10.062563 | 10.062563 | 308,614 | 4.957278 |
AA | 1985-10-07 | 10.062563 | 10.100109 | 9.762188 | 9.799734 | 556,638 | 4.827798 |
AA | 1985-10-08 | 9.799734 | 9.874828 | 9.799734 | 9.837281 | 320,266 | 4.846294 |
AA | 1985-10-09 | 9.837281 | 9.987469 | 9.837281 | 9.912375 | 869,580 | 4.883288 |
AA | 1985-10-10 | 9.837281 | 9.837281 | 9.687094 | 9.762188 | 466,417 | 4.809297 |
AA | 1985-10-11 | 9.762188 | 9.837281 | 9.649547 | 9.687094 | 385,851 | 4.772305 |
AA | 1985-10-14 | 9.687094 | 9.799734 | 9.612 | 9.799734 | 337,578 | 4.827798 |
AA | 1985-10-15 | 9.799734 | 9.987469 | 9.799734 | 9.837281 | 697,794 | 4.846294 |
AA | 1985-10-16 | 9.837281 | 9.874828 | 9.574453 | 9.612 | 346,567 | 4.735309 |
AA | 1985-10-17 | 9.612 | 9.649547 | 9.499359 | 9.574453 | 598,252 | 4.716813 |
AA | 1985-10-18 | 9.574453 | 9.837281 | 9.536906 | 9.724641 | 476,072 | 4.790805 |
AA | 1985-10-21 | 9.724641 | 9.724641 | 9.612 | 9.687094 | 343,903 | 4.772305 |
AA | 1985-10-22 | 9.687094 | 9.724641 | 9.612 | 9.612 | 184,103 | 4.735309 |
AA | 1985-10-23 | 9.612 | 9.687094 | 9.574453 | 9.649547 | 1,170,870 | 4.753806 |
AA | 1985-10-24 | 9.687094 | 9.799734 | 9.687094 | 9.762188 | 384,186 | 4.809297 |
AA | 1985-10-25 | 9.762188 | 9.949922 | 9.762188 | 9.799734 | 387,183 | 4.827798 |
AA | 1985-10-28 | 9.799734 | 9.799734 | 9.724641 | 9.724641 | 419,476 | 4.835266 |
AA | 1985-10-29 | 9.724641 | 9.799734 | 9.724641 | 9.762188 | 408,156 | 4.853931 |
AA | 1985-10-30 | 9.762188 | 9.799734 | 9.724641 | 9.724641 | 234,374 | 4.835266 |
AA | 1985-10-31 | 9.724641 | 9.724641 | 9.461813 | 9.574453 | 388,514 | 4.760591 |
AA | 1985-11-01 | 9.574453 | 9.762188 | 9.574453 | 9.762188 | 388,514 | 4.853931 |
AA | 1985-11-04 | 9.762188 | 9.837281 | 9.762188 | 9.799734 | 356,554 | 4.872604 |
AA | 1985-11-05 | 9.799734 | 9.949922 | 9.799734 | 9.912375 | 632,543 | 4.928611 |
AA | 1985-11-06 | 9.912375 | 10.100109 | 9.912375 | 9.949922 | 959,467 | 4.947277 |
AA | 1985-11-07 | 9.949922 | 10.100109 | 9.912375 | 10.062563 | 641,864 | 5.003286 |
AA | 1985-11-08 | 10.062563 | 10.137656 | 9.987469 | 10.062563 | 365,543 | 5.003286 |
AA | 1985-11-11 | 10.062563 | 10.362938 | 10.062563 | 10.362938 | 1,214,815 | 5.152637 |
AA | 1985-11-12 | 10.362938 | 10.438031 | 10.250297 | 10.362938 | 1,204,161 | 5.152637 |
AA | 1985-11-13 | 10.362938 | 10.475578 | 10.137656 | 10.137656 | 1,037,703 | 5.040624 |
AA | 1985-11-14 | 10.137656 | 10.250297 | 10.062563 | 10.21275 | 522,014 | 5.077961 |
AA | 1985-11-15 | 10.21275 | 10.362938 | 10.062563 | 10.137656 | 705,784 | 5.040624 |
AA | 1985-11-18 | 10.137656 | 10.325391 | 10.025016 | 10.100109 | 594,923 | 5.021955 |
AA | 1985-11-19 | 10.100109 | 10.175203 | 9.912375 | 10.100109 | 942,821 | 5.021955 |
AA | 1985-11-20 | 10.100109 | 10.325391 | 10.100109 | 10.21275 | 852,268 | 5.077961 |
AA | 1985-11-21 | 10.21275 | 10.588219 | 10.21275 | 10.588219 | 2,024,802 | 5.264652 |
AA | 1985-11-22 | 10.588219 | 10.8135 | 10.475578 | 10.738406 | 923,179 | 5.339328 |
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.