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 | 1985-11-25 | 10.738406 | 10.8135 | 10.625766 | 10.775953 | 731,086 | 5.357996 |
AA | 1985-11-26 | 10.775953 | 10.851047 | 10.738406 | 10.775953 | 357,886 | 5.357996 |
AA | 1985-11-27 | 10.775953 | 11.076328 | 10.700859 | 11.001234 | 623,221 | 5.470008 |
AA | 1985-11-29 | 11.001234 | 11.038781 | 10.625766 | 10.775953 | 760,050 | 5.357996 |
AA | 1985-12-02 | 10.775953 | 10.926141 | 10.663313 | 10.663313 | 673,824 | 5.30199 |
AA | 1985-12-03 | 10.700859 | 10.8135 | 10.700859 | 10.775953 | 377,861 | 5.357996 |
AA | 1985-12-04 | 10.8135 | 11.151422 | 10.8135 | 11.151422 | 1,175,864 | 5.544687 |
AA | 1985-12-05 | 11.151422 | 11.264063 | 11.038781 | 11.038781 | 1,798,086 | 5.48868 |
AA | 1985-12-06 | 11.001234 | 11.001234 | 10.8135 | 10.926141 | 617,894 | 5.432672 |
AA | 1985-12-09 | 10.963688 | 11.264063 | 10.963688 | 11.038781 | 1,344,653 | 5.48868 |
AA | 1985-12-10 | 11.151422 | 11.489344 | 11.151422 | 11.41425 | 2,453,600 | 5.675369 |
AA | 1985-12-11 | 11.41425 | 11.526891 | 11.339156 | 11.376703 | 708,115 | 5.6567 |
AA | 1985-12-12 | 11.376703 | 11.451797 | 11.301609 | 11.41425 | 996,421 | 5.675369 |
AA | 1985-12-13 | 11.41425 | 11.639531 | 11.41425 | 11.564438 | 806,325 | 5.750044 |
AA | 1985-12-16 | 11.564438 | 11.939906 | 11.526891 | 11.789719 | 2,277,154 | 5.862054 |
AA | 1985-12-17 | 11.789719 | 12.240281 | 11.564438 | 12.015 | 2,588,764 | 5.974071 |
AA | 1985-12-18 | 12.015 | 12.015 | 11.902359 | 11.939906 | 2,609,405 | 5.936735 |
AA | 1985-12-19 | 11.939906 | 12.015 | 11.902359 | 11.902359 | 856,596 | 5.918064 |
AA | 1985-12-20 | 11.902359 | 12.015 | 11.789719 | 11.827266 | 1,067,000 | 5.88073 |
AA | 1985-12-23 | 11.827266 | 11.827266 | 11.677078 | 11.677078 | 769,039 | 5.806052 |
AA | 1985-12-24 | 11.714625 | 11.864813 | 11.714625 | 11.827266 | 615,564 | 5.88073 |
AA | 1985-12-26 | 11.827266 | 11.902359 | 11.789719 | 11.864813 | 330,254 | 5.899397 |
AA | 1985-12-27 | 11.864813 | 11.939906 | 11.864813 | 11.902359 | 333,250 | 5.918064 |
AA | 1985-12-30 | 11.902359 | 11.939906 | 11.789719 | 11.827266 | 436,122 | 5.88073 |
AA | 1985-12-31 | 11.827266 | 11.827266 | 11.489344 | 11.564438 | 1,093,633 | 5.750044 |
AA | 1986-01-02 | 11.564438 | 11.601984 | 11.41425 | 11.526891 | 612,235 | 5.731376 |
AA | 1986-01-03 | 11.526891 | 11.677078 | 11.376703 | 11.451797 | 259,342 | 5.694038 |
AA | 1986-01-06 | 11.451797 | 11.526891 | 11.376703 | 11.489344 | 284,644 | 5.712706 |
AA | 1986-01-07 | 11.489344 | 11.864813 | 11.489344 | 11.789719 | 1,915,273 | 5.862054 |
AA | 1986-01-08 | 11.789719 | 12.052547 | 11.451797 | 11.451797 | 875,239 | 5.694038 |
AA | 1986-01-09 | 11.451797 | 11.489344 | 11.301609 | 11.451797 | 2,089,055 | 5.694038 |
AA | 1986-01-10 | 11.526891 | 11.677078 | 11.526891 | 11.639531 | 626,550 | 5.787383 |
AA | 1986-01-13 | 11.639531 | 11.864813 | 11.564438 | 11.864813 | 1,590,678 | 5.899397 |
AA | 1986-01-14 | 11.864813 | 11.902359 | 11.677078 | 11.714625 | 1,821,723 | 5.824721 |
AA | 1986-01-15 | 11.714625 | 11.902359 | 11.677078 | 11.902359 | 1,357,303 | 5.918064 |
AA | 1986-01-16 | 11.902359 | 12.090094 | 11.902359 | 12.015 | 1,035,040 | 5.974071 |
AA | 1986-01-17 | 12.015 | 12.052547 | 11.939906 | 11.977453 | 887,890 | 5.955406 |
AA | 1986-01-20 | 11.977453 | 11.977453 | 11.677078 | 11.714625 | 872,909 | 5.824721 |
AA | 1986-01-21 | 11.714625 | 11.714625 | 11.451797 | 11.526891 | 2,101,040 | 5.731376 |
AA | 1986-01-22 | 11.526891 | 11.564438 | 11.41425 | 11.451797 | 753,725 | 5.694038 |
AA | 1986-01-23 | 11.451797 | 11.526891 | 10.588219 | 11.41425 | 922,846 | 5.675369 |
AA | 1986-01-24 | 11.41425 | 11.977453 | 11.301609 | 11.977453 | 1,086,642 | 5.955406 |
AA | 1986-01-27 | 11.977453 | 12.390469 | 11.977453 | 12.240281 | 1,305,368 | 6.086083 |
AA | 1986-01-28 | 12.315375 | 12.61575 | 12.315375 | 12.540656 | 1,910,279 | 6.235439 |
AA | 1986-01-29 | 12.540656 | 12.878578 | 12.540656 | 12.653297 | 1,971,536 | 6.291445 |
AA | 1986-01-30 | 12.653297 | 12.728391 | 12.503109 | 12.540656 | 619,559 | 6.235439 |
AA | 1986-01-31 | 12.540656 | 12.803484 | 12.428016 | 12.61575 | 1,125,593 | 6.27278 |
AA | 1986-02-03 | 12.61575 | 12.803484 | 12.428016 | 12.690844 | 1,028,048 | 6.355513 |
AA | 1986-02-04 | 12.690844 | 12.953672 | 12.61575 | 12.653297 | 1,423,887 | 6.336707 |
AA | 1986-02-05 | 12.653297 | 12.728391 | 12.390469 | 12.728391 | 836,621 | 6.374313 |
AA | 1986-02-06 | 12.728391 | 12.953672 | 12.728391 | 12.841031 | 1,768,789 | 6.430725 |
AA | 1986-02-07 | 12.841031 | 13.404234 | 12.728391 | 13.366688 | 1,638,285 | 6.693972 |
AA | 1986-02-10 | 13.366688 | 13.479328 | 13.329141 | 13.479328 | 1,415,897 | 6.750383 |
AA | 1986-02-11 | 13.479328 | 13.516875 | 13.254047 | 13.479328 | 1,179,526 | 6.750383 |
AA | 1986-02-12 | 13.479328 | 13.629516 | 13.441781 | 13.629516 | 1,286,392 | 6.825598 |
AA | 1986-02-13 | 13.554422 | 13.554422 | 12.540656 | 13.404234 | 889,888 | 6.712774 |
AA | 1986-02-14 | 13.404234 | 13.479328 | 13.329141 | 13.366688 | 597,253 | 6.693972 |
AA | 1986-02-18 | 13.366688 | 13.516875 | 13.366688 | 13.441781 | 1,116,271 | 6.731575 |
AA | 1986-02-19 | 13.441781 | 13.441781 | 13.141406 | 13.141406 | 872,576 | 6.581153 |
AA | 1986-02-20 | 13.141406 | 13.2165 | 13.028766 | 13.178953 | 839,617 | 6.599954 |
AA | 1986-02-21 | 13.254047 | 13.742156 | 13.254047 | 13.742156 | 1,639,950 | 6.882 |
AA | 1986-02-24 | 13.742156 | 13.929891 | 13.554422 | 13.742156 | 1,207,158 | 6.882 |
AA | 1986-02-25 | 13.742156 | 13.742156 | 13.404234 | 13.404234 | 658,843 | 6.712774 |
AA | 1986-02-26 | 13.404234 | 13.591969 | 13.366688 | 13.554422 | 777,695 | 6.787987 |
AA | 1986-02-27 | 13.554422 | 13.667063 | 13.366688 | 13.591969 | 678,152 | 6.806791 |
AA | 1986-02-28 | 13.591969 | 13.742156 | 13.2165 | 13.366688 | 1,557,720 | 6.693972 |
AA | 1986-03-03 | 13.366688 | 13.366688 | 12.841031 | 13.066313 | 1,156,554 | 6.543544 |
AA | 1986-03-04 | 13.066313 | 13.103859 | 12.578203 | 12.61575 | 1,673,575 | 6.317909 |
AA | 1986-03-05 | 12.61575 | 12.878578 | 12.503109 | 12.878578 | 855,597 | 6.44953 |
AA | 1986-03-06 | 12.916125 | 13.066313 | 12.916125 | 12.953672 | 977,778 | 6.487136 |
AA | 1986-03-07 | 12.953672 | 13.178953 | 12.916125 | 13.103859 | 978,777 | 6.562346 |
AA | 1986-03-10 | 13.103859 | 13.141406 | 12.841031 | 12.878578 | 1,237,120 | 6.44953 |
AA | 1986-03-11 | 12.991219 | 13.404234 | 12.991219 | 13.404234 | 1,559,051 | 6.712774 |
AA | 1986-03-12 | 13.404234 | 13.704609 | 13.291594 | 13.329141 | 1,297,045 | 6.675168 |
AA | 1986-03-13 | 13.329141 | 13.516875 | 13.2165 | 13.441781 | 489,721 | 6.731575 |
AA | 1986-03-14 | 13.479328 | 13.81725 | 13.479328 | 13.742156 | 746,400 | 6.882 |
AA | 1986-03-17 | 13.704609 | 13.704609 | 13.291594 | 13.291594 | 606,575 | 6.656363 |
AA | 1986-03-18 | 13.291594 | 13.516875 | 13.2165 | 13.2165 | 1,077,986 | 6.618758 |
AA | 1986-03-19 | 13.2165 | 13.2165 | 12.765938 | 12.765938 | 1,113,941 | 6.393116 |
AA | 1986-03-20 | 12.765938 | 12.991219 | 12.765938 | 12.841031 | 1,482,480 | 6.430725 |
AA | 1986-03-21 | 12.841031 | 12.916125 | 12.765938 | 12.803484 | 988,431 | 6.411919 |
AA | 1986-03-24 | 12.803484 | 13.141406 | 12.803484 | 12.991219 | 1,115,273 | 6.505938 |
AA | 1986-03-25 | 12.991219 | 12.991219 | 12.803484 | 12.841031 | 884,561 | 6.430725 |
AA | 1986-03-26 | 12.878578 | 13.178953 | 12.878578 | 13.028766 | 1,194,174 | 6.52474 |
AA | 1986-03-27 | 13.028766 | 13.178953 | 12.991219 | 13.066313 | 827,965 | 6.543544 |
AA | 1986-03-31 | 12.991219 | 12.991219 | 12.540656 | 12.728391 | 1,765,793 | 6.374313 |
AA | 1986-04-01 | 12.728391 | 12.765938 | 12.503109 | 12.503109 | 695,131 | 6.261493 |
AA | 1986-04-02 | 12.503109 | 12.578203 | 12.465563 | 12.540656 | 576,280 | 6.280299 |
AA | 1986-04-03 | 12.540656 | 12.728391 | 12.503109 | 12.61575 | 463,421 | 6.317909 |
AA | 1986-04-04 | 12.61575 | 12.728391 | 12.390469 | 12.390469 | 1,346,317 | 6.205086 |
AA | 1986-04-07 | 12.390469 | 12.540656 | 12.165188 | 12.277828 | 775,031 | 6.148673 |
AA | 1986-04-08 | 12.352922 | 12.653297 | 12.352922 | 12.578203 | 1,343,654 | 6.299098 |
AA | 1986-04-09 | 12.578203 | 12.728391 | 12.390469 | 12.465563 | 649,521 | 6.242694 |
AA | 1986-04-10 | 12.428016 | 12.428016 | 12.202734 | 12.315375 | 1,255,764 | 6.167482 |
AA | 1986-04-11 | 12.315375 | 12.578203 | 12.315375 | 12.503109 | 997,753 | 6.261493 |
AA | 1986-04-14 | 12.503109 | 12.61575 | 12.465563 | 12.61575 | 685,476 | 6.317909 |
AA | 1986-04-15 | 12.61575 | 12.61575 | 12.540656 | 12.578203 | 289,305 | 6.299098 |
AA | 1986-04-16 | 12.578203 | 12.841031 | 12.540656 | 12.765938 | 1,562,713 | 6.393116 |
AA | 1986-04-17 | 12.765938 | 12.765938 | 12.61575 | 12.765938 | 789,680 | 6.393116 |
AA | 1986-04-18 | 12.653297 | 12.653297 | 12.465563 | 12.540656 | 940,491 | 6.280299 |
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.