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 | 1986-04-21 | 12.540656 | 12.578203 | 12.127641 | 12.202734 | 1,037,370 | 6.111069 |
AA | 1986-04-22 | 12.202734 | 12.390469 | 11.939906 | 12.052547 | 1,737,162 | 6.035855 |
AA | 1986-04-23 | 12.052547 | 12.277828 | 12.015 | 12.202734 | 758,718 | 6.111069 |
AA | 1986-04-24 | 12.202734 | 12.390469 | 12.202734 | 12.315375 | 607,574 | 6.167482 |
AA | 1986-04-25 | 12.315375 | 12.390469 | 12.240281 | 12.315375 | 1,462,172 | 6.167482 |
AA | 1986-04-28 | 12.315375 | 12.352922 | 12.127641 | 12.202734 | 1,555,722 | 6.156114 |
AA | 1986-04-29 | 12.202734 | 12.277828 | 12.127641 | 12.165188 | 857,595 | 6.137174 |
AA | 1986-04-30 | 12.165188 | 12.240281 | 12.090094 | 12.127641 | 685,809 | 6.11823 |
AA | 1986-05-01 | 12.127641 | 12.127641 | 11.977453 | 12.015 | 920,516 | 6.061402 |
AA | 1986-05-02 | 12.015 | 12.127641 | 12.015 | 12.052547 | 489,055 | 6.080345 |
AA | 1986-05-05 | 12.052547 | 12.090094 | 11.939906 | 11.977453 | 522,680 | 6.042463 |
AA | 1986-05-06 | 11.977453 | 11.977453 | 11.864813 | 11.977453 | 769,705 | 6.042463 |
AA | 1986-05-07 | 11.977453 | 12.015 | 11.864813 | 11.977453 | 1,275,406 | 6.042463 |
AA | 1986-05-08 | 11.977453 | 12.015 | 11.902359 | 11.939906 | 785,352 | 6.023521 |
AA | 1986-05-09 | 11.939906 | 12.165188 | 11.902359 | 12.090094 | 850,270 | 6.099292 |
AA | 1986-05-12 | 12.052547 | 12.052547 | 11.864813 | 11.902359 | 649,521 | 6.004578 |
AA | 1986-05-13 | 11.902359 | 11.939906 | 11.639531 | 11.714625 | 1,957,553 | 5.909868 |
AA | 1986-05-14 | 11.677078 | 11.677078 | 11.564438 | 11.677078 | 2,188,265 | 5.890928 |
AA | 1986-05-15 | 11.639531 | 11.639531 | 11.376703 | 11.41425 | 1,160,882 | 5.758335 |
AA | 1986-05-16 | 11.41425 | 11.489344 | 11.41425 | 11.451797 | 636,538 | 5.777275 |
AA | 1986-05-19 | 11.451797 | 11.564438 | 11.451797 | 11.526891 | 275,323 | 5.815161 |
AA | 1986-05-20 | 11.526891 | 11.601984 | 11.451797 | 11.451797 | 902,538 | 5.777275 |
AA | 1986-05-21 | 11.451797 | 11.526891 | 11.451797 | 11.451797 | 708,115 | 5.777275 |
AA | 1986-05-22 | 11.451797 | 11.639531 | 11.41425 | 11.526891 | 2,413,983 | 5.815161 |
AA | 1986-05-23 | 11.526891 | 11.639531 | 11.489344 | 11.526891 | 1,344,985 | 5.815161 |
AA | 1986-05-27 | 11.526891 | 11.639531 | 11.526891 | 11.639531 | 796,338 | 5.871986 |
AA | 1986-05-28 | 11.714625 | 12.165188 | 11.714625 | 12.052547 | 1,271,078 | 6.080345 |
AA | 1986-05-29 | 12.052547 | 12.540656 | 12.015 | 12.540656 | 2,477,570 | 6.326592 |
AA | 1986-05-30 | 12.540656 | 12.540656 | 12.277828 | 12.315375 | 1,257,095 | 6.212942 |
AA | 1986-06-02 | 12.315375 | 12.390469 | 12.015 | 12.202734 | 778,693 | 6.156114 |
AA | 1986-06-03 | 12.202734 | 12.390469 | 12.090094 | 12.390469 | 648,190 | 6.250823 |
AA | 1986-06-04 | 12.390469 | 12.540656 | 12.390469 | 12.503109 | 572,285 | 6.307648 |
AA | 1986-06-05 | 12.503109 | 12.61575 | 12.428016 | 12.61575 | 321,931 | 6.36448 |
AA | 1986-06-06 | 12.61575 | 12.690844 | 12.503109 | 12.578203 | 337,578 | 6.345528 |
AA | 1986-06-09 | 12.578203 | 12.578203 | 12.090094 | 12.277828 | 451,769 | 6.193995 |
AA | 1986-06-10 | 12.277828 | 12.315375 | 11.864813 | 11.977453 | 1,316,687 | 6.042463 |
AA | 1986-06-11 | 11.977453 | 12.127641 | 11.939906 | 12.127641 | 569,288 | 6.11823 |
AA | 1986-06-12 | 12.127641 | 12.165188 | 12.015 | 12.165188 | 369,871 | 6.137174 |
AA | 1986-06-13 | 12.202734 | 12.390469 | 12.202734 | 12.315375 | 637,536 | 6.212942 |
AA | 1986-06-16 | 12.315375 | 12.315375 | 11.864813 | 11.864813 | 1,237,786 | 5.985636 |
AA | 1986-06-17 | 11.864813 | 11.902359 | 11.752172 | 11.789719 | 323,596 | 5.94775 |
AA | 1986-06-18 | 11.789719 | 11.827266 | 11.752172 | 11.752172 | 492,052 | 5.928812 |
AA | 1986-06-19 | 11.752172 | 11.827266 | 11.677078 | 11.714625 | 678,152 | 5.909868 |
AA | 1986-06-20 | 11.714625 | 12.015 | 11.677078 | 12.015 | 715,439 | 6.061402 |
AA | 1986-06-23 | 11.939906 | 11.939906 | 11.789719 | 11.864813 | 427,799 | 5.985636 |
AA | 1986-06-24 | 11.864813 | 11.902359 | 11.827266 | 11.864813 | 1,070,995 | 5.985636 |
AA | 1986-06-25 | 11.864813 | 11.902359 | 11.601984 | 11.601984 | 1,183,854 | 5.853045 |
AA | 1986-06-26 | 11.601984 | 11.789719 | 11.564438 | 11.639531 | 1,088,306 | 5.871986 |
AA | 1986-06-27 | 11.639531 | 11.677078 | 11.41425 | 11.41425 | 1,420,558 | 5.758335 |
AA | 1986-06-30 | 11.41425 | 11.526891 | 11.339156 | 11.451797 | 1,715,522 | 5.777275 |
AA | 1986-07-01 | 11.451797 | 11.489344 | 11.376703 | 11.489344 | 1,536,746 | 5.796219 |
AA | 1986-07-02 | 11.489344 | 11.601984 | 11.41425 | 11.526891 | 617,228 | 5.815161 |
AA | 1986-07-03 | 11.526891 | 11.564438 | 11.376703 | 11.451797 | 1,477,486 | 5.777275 |
AA | 1986-07-07 | 11.41425 | 11.41425 | 11.113875 | 11.151422 | 2,290,803 | 5.625741 |
AA | 1986-07-08 | 11.151422 | 11.188969 | 11.001234 | 11.076328 | 1,483,479 | 5.587857 |
AA | 1986-07-09 | 11.076328 | 11.151422 | 10.963688 | 11.076328 | 1,023,055 | 5.587857 |
AA | 1986-07-10 | 11.076328 | 11.151422 | 11.038781 | 11.113875 | 1,209,155 | 5.606798 |
AA | 1986-07-11 | 11.113875 | 11.151422 | 11.001234 | 11.001234 | 1,052,684 | 5.549971 |
AA | 1986-07-14 | 11.001234 | 11.038781 | 10.888594 | 10.963688 | 1,066,667 | 5.53103 |
AA | 1986-07-15 | 10.963688 | 11.001234 | 10.625766 | 10.663313 | 1,892,634 | 5.379497 |
AA | 1986-07-16 | 10.663313 | 10.775953 | 10.438031 | 10.513125 | 2,620,391 | 5.30373 |
AA | 1986-07-17 | 10.513125 | 10.588219 | 10.362938 | 10.400484 | 2,718,269 | 5.246903 |
AA | 1986-07-18 | 10.400484 | 10.700859 | 10.287844 | 10.475578 | 1,373,283 | 5.284787 |
AA | 1986-07-21 | 10.475578 | 10.550672 | 10.438031 | 10.513125 | 700,125 | 5.30373 |
AA | 1986-07-22 | 10.513125 | 10.926141 | 10.513125 | 10.663313 | 1,526,092 | 5.379497 |
AA | 1986-07-23 | 10.663313 | 10.851047 | 10.625766 | 10.775953 | 924,844 | 5.436322 |
AA | 1986-07-24 | 10.775953 | 10.888594 | 10.775953 | 10.8135 | 1,020,058 | 5.455263 |
AA | 1986-07-25 | 10.775953 | 10.775953 | 10.625766 | 10.700859 | 1,350,645 | 5.398439 |
AA | 1986-07-28 | 10.663313 | 10.663313 | 10.250297 | 10.362938 | 1,179,859 | 5.272358 |
AA | 1986-07-29 | 10.362938 | 10.438031 | 10.325391 | 10.362938 | 726,092 | 5.272358 |
AA | 1986-07-30 | 10.362938 | 10.400484 | 10.287844 | 10.325391 | 1,291,719 | 5.253259 |
AA | 1986-07-31 | 10.287844 | 10.287844 | 10.137656 | 10.137656 | 1,809,405 | 5.157744 |
AA | 1986-08-01 | 10.137656 | 10.175203 | 10.062563 | 10.100109 | 1,389,263 | 5.138641 |
AA | 1986-08-04 | 10.100109 | 10.100109 | 9.949922 | 9.949922 | 853,267 | 5.062228 |
AA | 1986-08-05 | 9.949922 | 10.100109 | 9.949922 | 9.949922 | 790,012 | 5.062228 |
AA | 1986-08-06 | 9.949922 | 10.025016 | 9.874828 | 10.025016 | 916,188 | 5.100436 |
AA | 1986-08-07 | 10.025016 | 10.250297 | 10.025016 | 10.21275 | 1,187,516 | 5.19595 |
AA | 1986-08-08 | 10.250297 | 10.362938 | 10.250297 | 10.287844 | 426,800 | 5.234155 |
AA | 1986-08-11 | 10.513125 | 10.851047 | 10.513125 | 10.8135 | 1,236,454 | 5.501594 |
AA | 1986-08-12 | 10.8135 | 11.038781 | 10.8135 | 11.038781 | 1,063,337 | 5.61621 |
AA | 1986-08-13 | 11.038781 | 11.188969 | 11.001234 | 11.038781 | 1,337,328 | 5.61621 |
AA | 1986-08-14 | 11.038781 | 11.188969 | 11.038781 | 11.113875 | 910,196 | 5.654413 |
AA | 1986-08-15 | 11.113875 | 11.41425 | 11.113875 | 11.226516 | 531,336 | 5.711725 |
AA | 1986-08-18 | 11.226516 | 11.376703 | 11.188969 | 11.339156 | 1,956,887 | 5.769034 |
AA | 1986-08-19 | 11.264063 | 11.264063 | 10.926141 | 10.963688 | 519,684 | 5.578004 |
AA | 1986-08-20 | 10.963688 | 10.963688 | 10.775953 | 10.888594 | 902,206 | 5.539797 |
AA | 1986-08-21 | 10.888594 | 10.888594 | 10.738406 | 10.8135 | 530,670 | 5.501594 |
AA | 1986-08-22 | 10.851047 | 10.963688 | 10.851047 | 10.926141 | 403,163 | 5.558901 |
AA | 1986-08-25 | 10.926141 | 10.963688 | 10.8135 | 10.926141 | 256,679 | 5.558901 |
AA | 1986-08-26 | 10.926141 | 11.264063 | 10.888594 | 11.264063 | 764,378 | 5.730826 |
AA | 1986-08-27 | 11.264063 | 11.264063 | 11.113875 | 11.226516 | 900,541 | 5.711725 |
AA | 1986-08-28 | 11.226516 | 11.226516 | 11.113875 | 11.151422 | 491,053 | 5.673519 |
AA | 1986-08-29 | 11.151422 | 11.188969 | 11.076328 | 11.113875 | 750,728 | 5.654413 |
AA | 1986-09-02 | 11.113875 | 11.451797 | 11.113875 | 11.339156 | 860,258 | 5.769034 |
AA | 1986-09-03 | 11.339156 | 11.714625 | 11.264063 | 11.639531 | 1,537,412 | 5.921854 |
AA | 1986-09-04 | 11.639531 | 12.090094 | 11.339156 | 12.090094 | 1,086,309 | 6.151093 |
AA | 1986-09-05 | 12.090094 | 12.165188 | 11.752172 | 11.752172 | 1,402,580 | 5.979161 |
AA | 1986-09-08 | 11.752172 | 11.902359 | 11.714625 | 11.827266 | 607,241 | 6.01737 |
AA | 1986-09-09 | 11.827266 | 11.977453 | 11.526891 | 11.526891 | 1,460,841 | 5.864547 |
AA | 1986-09-10 | 11.526891 | 11.677078 | 11.526891 | 11.526891 | 506,034 | 5.864547 |
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.