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 | 1986-09-11 | 11.526891 | 11.526891 | 10.8135 | 10.851047 | 1,190,179 | 5.520696 |
AA | 1986-09-12 | 10.851047 | 11.339156 | 10.8135 | 10.963688 | 1,895,963 | 5.578004 |
AA | 1986-09-15 | 11.038781 | 11.376703 | 11.038781 | 11.339156 | 1,255,098 | 5.769034 |
AA | 1986-09-16 | 11.339156 | 11.564438 | 11.226516 | 11.526891 | 1,240,449 | 5.864547 |
AA | 1986-09-17 | 11.526891 | 11.789719 | 11.451797 | 11.489344 | 1,277,403 | 5.845442 |
AA | 1986-09-18 | 11.489344 | 11.639531 | 11.41425 | 11.489344 | 1,180,191 | 5.845442 |
AA | 1986-09-19 | 11.489344 | 11.639531 | 11.41425 | 11.639531 | 553,641 | 5.921854 |
AA | 1986-09-22 | 11.639531 | 11.677078 | 11.564438 | 11.639531 | 1,230,462 | 5.921854 |
AA | 1986-09-23 | 11.601984 | 11.601984 | 11.301609 | 11.41425 | 434,790 | 5.807237 |
AA | 1986-09-24 | 11.41425 | 11.41425 | 11.151422 | 11.151422 | 427,799 | 5.673519 |
AA | 1986-09-25 | 11.151422 | 11.188969 | 10.926141 | 11.038781 | 598,252 | 5.61621 |
AA | 1986-09-26 | 11.038781 | 11.151422 | 11.001234 | 11.038781 | 436,454 | 5.61621 |
AA | 1986-09-29 | 11.001234 | 11.001234 | 10.775953 | 10.888594 | 890,221 | 5.539797 |
AA | 1986-09-30 | 10.888594 | 11.188969 | 10.888594 | 11.113875 | 1,206,492 | 5.654413 |
AA | 1986-10-01 | 11.113875 | 11.151422 | 10.851047 | 10.888594 | 1,102,955 | 5.539797 |
AA | 1986-10-02 | 10.888594 | 11.038781 | 10.851047 | 10.963688 | 373,533 | 5.578004 |
AA | 1986-10-03 | 10.963688 | 11.113875 | 10.926141 | 11.001234 | 374,199 | 5.597106 |
AA | 1986-10-06 | 11.001234 | 11.038781 | 10.963688 | 10.963688 | 147,482 | 5.578004 |
AA | 1986-10-07 | 10.963688 | 11.038781 | 10.963688 | 11.001234 | 296,296 | 5.597106 |
AA | 1986-10-08 | 11.001234 | 11.188969 | 10.963688 | 11.113875 | 1,293,383 | 5.654413 |
AA | 1986-10-09 | 11.113875 | 11.113875 | 10.963688 | 10.963688 | 654,182 | 5.578004 |
AA | 1986-10-10 | 10.963688 | 11.001234 | 10.926141 | 10.926141 | 626,883 | 5.558901 |
AA | 1986-10-13 | 10.926141 | 10.963688 | 10.851047 | 10.926141 | 271,993 | 5.558901 |
AA | 1986-10-14 | 10.926141 | 11.001234 | 10.775953 | 10.775953 | 455,431 | 5.482491 |
AA | 1986-10-15 | 10.775953 | 10.926141 | 10.625766 | 10.926141 | 761,382 | 5.558901 |
AA | 1986-10-16 | 10.926141 | 11.038781 | 10.738406 | 10.775953 | 546,650 | 5.482491 |
AA | 1986-10-17 | 10.738406 | 10.738406 | 10.513125 | 10.663313 | 779,359 | 5.425182 |
AA | 1986-10-20 | 10.588219 | 10.588219 | 10.400484 | 10.588219 | 298,627 | 5.386978 |
AA | 1986-10-21 | 10.588219 | 10.663313 | 10.550672 | 10.625766 | 1,014,399 | 5.40608 |
AA | 1986-10-22 | 10.625766 | 10.663313 | 10.550672 | 10.625766 | 462,422 | 5.40608 |
AA | 1986-10-23 | 10.738406 | 11.038781 | 10.738406 | 10.888594 | 2,087,724 | 5.539797 |
AA | 1986-10-24 | 10.888594 | 10.888594 | 10.663313 | 10.700859 | 413,150 | 5.444286 |
AA | 1986-10-27 | 10.700859 | 10.775953 | 10.550672 | 10.738406 | 711,111 | 5.46339 |
AA | 1986-10-28 | 10.738406 | 10.851047 | 10.700859 | 10.700859 | 1,651,602 | 5.444286 |
AA | 1986-10-29 | 10.700859 | 10.775953 | 10.700859 | 10.700859 | 488,390 | 5.444286 |
AA | 1986-10-30 | 10.700859 | 10.888594 | 10.700859 | 10.700859 | 1,379,276 | 5.444286 |
AA | 1986-10-31 | 10.700859 | 10.926141 | 10.588219 | 10.926141 | 3,114,107 | 5.558901 |
AA | 1986-11-03 | 10.926141 | 11.41425 | 10.888594 | 11.188969 | 1,047,025 | 5.739964 |
AA | 1986-11-04 | 11.188969 | 11.188969 | 11.076328 | 11.113875 | 710,778 | 5.701437 |
AA | 1986-11-05 | 11.113875 | 11.151422 | 10.963688 | 11.001234 | 1,356,638 | 5.643651 |
AA | 1986-11-06 | 11.001234 | 11.038781 | 10.8135 | 10.888594 | 1,919,600 | 5.585868 |
AA | 1986-11-07 | 10.888594 | 10.888594 | 10.775953 | 10.8135 | 504,370 | 5.547347 |
AA | 1986-11-10 | 10.8135 | 10.8135 | 10.588219 | 10.700859 | 1,039,700 | 5.489561 |
AA | 1986-11-11 | 10.700859 | 10.700859 | 10.625766 | 10.663313 | 368,206 | 5.470299 |
AA | 1986-11-12 | 10.663313 | 10.738406 | 10.588219 | 10.663313 | 437,120 | 5.470299 |
AA | 1986-11-13 | 10.663313 | 10.8135 | 10.625766 | 10.663313 | 508,697 | 5.470299 |
AA | 1986-11-14 | 10.663313 | 10.700859 | 10.588219 | 10.625766 | 357,220 | 5.451035 |
AA | 1986-11-17 | 10.588219 | 10.588219 | 10.438031 | 10.438031 | 641,199 | 5.35473 |
AA | 1986-11-18 | 10.438031 | 10.513125 | 10.062563 | 10.325391 | 1,311,361 | 5.296945 |
AA | 1986-11-19 | 10.325391 | 10.513125 | 10.250297 | 10.513125 | 1,310,362 | 5.393253 |
AA | 1986-11-20 | 10.513125 | 10.625766 | 10.475578 | 10.625766 | 540,658 | 5.451035 |
AA | 1986-11-21 | 10.625766 | 10.926141 | 10.588219 | 10.851047 | 815,647 | 5.566609 |
AA | 1986-11-24 | 10.851047 | 11.038781 | 10.700859 | 10.738406 | 843,612 | 5.508824 |
AA | 1986-11-25 | 10.738406 | 10.8135 | 10.400484 | 10.475578 | 1,069,663 | 5.37399 |
AA | 1986-11-26 | 10.475578 | 10.475578 | 10.250297 | 10.325391 | 2,133,999 | 5.296945 |
AA | 1986-11-28 | 10.325391 | 10.400484 | 10.250297 | 10.400484 | 279,650 | 5.335466 |
AA | 1986-12-01 | 10.362938 | 10.362938 | 10.21275 | 10.325391 | 807,990 | 5.296945 |
AA | 1986-12-02 | 10.325391 | 10.663313 | 10.325391 | 10.663313 | 2,620,724 | 5.470299 |
AA | 1986-12-03 | 10.625766 | 10.625766 | 10.362938 | 10.362938 | 1,103,620 | 5.316203 |
AA | 1986-12-04 | 10.362938 | 10.588219 | 10.362938 | 10.550672 | 1,253,433 | 5.412513 |
AA | 1986-12-05 | 10.550672 | 10.588219 | 10.400484 | 10.400484 | 1,105,618 | 5.335466 |
AA | 1986-12-08 | 10.400484 | 10.475578 | 10.175203 | 10.287844 | 992,426 | 5.277682 |
AA | 1986-12-09 | 10.287844 | 10.400484 | 10.287844 | 10.325391 | 326,259 | 5.296945 |
AA | 1986-12-10 | 10.325391 | 10.362938 | 10.175203 | 10.325391 | 791,344 | 5.296945 |
AA | 1986-12-11 | 10.287844 | 10.287844 | 10.062563 | 10.137656 | 1,331,336 | 5.200635 |
AA | 1986-12-12 | 10.137656 | 10.21275 | 9.799734 | 9.912375 | 901,873 | 5.085067 |
AA | 1986-12-15 | 9.912375 | 10.100109 | 9.874828 | 10.100109 | 816,979 | 5.181374 |
AA | 1986-12-16 | 10.100109 | 10.21275 | 10.062563 | 10.21275 | 875,239 | 5.23916 |
AA | 1986-12-17 | 10.175203 | 10.175203 | 10.062563 | 10.100109 | 793,675 | 5.181374 |
AA | 1986-12-18 | 10.100109 | 10.21275 | 10.062563 | 10.21275 | 944,486 | 5.23916 |
AA | 1986-12-19 | 10.21275 | 10.21275 | 10.100109 | 10.175203 | 1,028,381 | 5.219899 |
AA | 1986-12-22 | 10.175203 | 10.21275 | 10.025016 | 10.175203 | 870,578 | 5.219899 |
AA | 1986-12-23 | 10.175203 | 10.175203 | 10.062563 | 10.175203 | 1,006,742 | 5.219899 |
AA | 1986-12-24 | 10.175203 | 10.175203 | 10.025016 | 10.137656 | 565,959 | 5.200635 |
AA | 1986-12-26 | 10.137656 | 10.175203 | 10.137656 | 10.137656 | 105,202 | 5.200635 |
AA | 1986-12-29 | 10.137656 | 10.175203 | 10.100109 | 10.137656 | 565,626 | 5.200635 |
AA | 1986-12-30 | 10.137656 | 10.175203 | 10.100109 | 10.175203 | 212,068 | 5.219899 |
AA | 1986-12-31 | 10.175203 | 10.21275 | 10.137656 | 10.175203 | 530,004 | 5.219899 |
AA | 1987-01-02 | 10.175203 | 10.550672 | 10.175203 | 10.550672 | 653,516 | 5.412513 |
AA | 1987-01-05 | 10.550672 | 10.963688 | 10.550672 | 10.926141 | 1,291,719 | 5.605131 |
AA | 1987-01-06 | 10.926141 | 11.001234 | 10.851047 | 10.851047 | 964,461 | 5.566609 |
AA | 1987-01-07 | 10.851047 | 11.076328 | 10.851047 | 11.038781 | 1,140,241 | 5.662914 |
AA | 1987-01-08 | 11.038781 | 11.038781 | 10.851047 | 10.926141 | 1,121,931 | 5.605131 |
AA | 1987-01-09 | 10.926141 | 11.038781 | 10.851047 | 10.888594 | 1,163,878 | 5.585868 |
AA | 1987-01-12 | 10.888594 | 11.226516 | 10.851047 | 11.188969 | 938,161 | 5.739964 |
AA | 1987-01-13 | 11.188969 | 11.601984 | 11.151422 | 11.601984 | 1,831,710 | 5.951841 |
AA | 1987-01-14 | 11.601984 | 12.165188 | 11.489344 | 12.015 | 2,527,507 | 6.163714 |
AA | 1987-01-15 | 12.015 | 12.315375 | 11.977453 | 12.277828 | 2,408,323 | 6.298547 |
AA | 1987-01-16 | 12.240281 | 12.240281 | 11.902359 | 11.902359 | 1,556,388 | 6.105932 |
AA | 1987-01-19 | 11.864813 | 11.864813 | 11.639531 | 11.677078 | 1,077,986 | 5.990362 |
AA | 1987-01-20 | 11.677078 | 11.864813 | 11.376703 | 11.526891 | 1,444,195 | 5.913316 |
AA | 1987-01-21 | 11.526891 | 11.789719 | 11.489344 | 11.714625 | 1,562,713 | 6.009624 |
AA | 1987-01-22 | 11.714625 | 12.015 | 11.714625 | 11.827266 | 1,185,518 | 6.067411 |
AA | 1987-01-23 | 11.864813 | 12.428016 | 11.864813 | 11.864813 | 1,870,662 | 6.086671 |
AA | 1987-01-26 | 11.864813 | 11.902359 | 11.639531 | 11.864813 | 487,058 | 6.086671 |
AA | 1987-01-27 | 11.864813 | 12.015 | 11.827266 | 11.902359 | 800,999 | 6.105932 |
AA | 1987-01-28 | 11.902359 | 12.202734 | 11.864813 | 12.202734 | 925,177 | 6.260024 |
AA | 1987-01-29 | 12.202734 | 12.240281 | 12.052547 | 12.127641 | 1,338,327 | 6.2215 |
AA | 1987-01-30 | 12.127641 | 12.127641 | 11.789719 | 11.939906 | 1,014,732 | 6.125193 |
AA | 1987-02-02 | 11.939906 | 12.090094 | 11.752172 | 12.015 | 1,131,253 | 6.163714 |
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.