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 | 1987-02-03 | 12.090094 | 12.503109 | 12.090094 | 12.428016 | 2,582,439 | 6.423771 |
AA | 1987-02-04 | 12.540656 | 12.991219 | 12.540656 | 12.991219 | 2,234,207 | 6.714879 |
AA | 1987-02-05 | 13.103859 | 13.291594 | 13.103859 | 13.254047 | 2,230,878 | 6.850731 |
AA | 1987-02-06 | 13.2165 | 13.2165 | 12.953672 | 12.991219 | 1,206,492 | 6.714879 |
AA | 1987-02-09 | 12.878578 | 12.878578 | 12.653297 | 12.690844 | 599,584 | 6.559623 |
AA | 1987-02-10 | 12.61575 | 12.61575 | 12.428016 | 12.540656 | 992,759 | 6.481996 |
AA | 1987-02-11 | 12.540656 | 13.028766 | 12.465563 | 13.028766 | 1,093,633 | 6.734287 |
AA | 1987-02-12 | 13.028766 | 13.103859 | 12.841031 | 12.916125 | 1,242,780 | 6.676066 |
AA | 1987-02-13 | 12.916125 | 13.291594 | 12.878578 | 13.254047 | 1,330,670 | 6.850731 |
AA | 1987-02-17 | 13.404234 | 13.591969 | 13.404234 | 13.516875 | 1,611,652 | 6.986583 |
AA | 1987-02-18 | 13.516875 | 13.629516 | 12.991219 | 13.178953 | 1,960,549 | 6.811913 |
AA | 1987-02-19 | 13.178953 | 13.2165 | 12.878578 | 13.028766 | 1,577,362 | 6.734287 |
AA | 1987-02-20 | 13.028766 | 13.141406 | 12.991219 | 13.141406 | 1,065,335 | 6.79251 |
AA | 1987-02-23 | 13.141406 | 13.178953 | 12.916125 | 13.141406 | 458,760 | 6.79251 |
AA | 1987-02-24 | 13.141406 | 13.2165 | 12.953672 | 13.028766 | 794,340 | 6.734287 |
AA | 1987-02-25 | 13.028766 | 13.028766 | 12.690844 | 12.878578 | 724,761 | 6.65666 |
AA | 1987-02-26 | 12.803484 | 12.803484 | 12.428016 | 12.428016 | 1,046,026 | 6.423771 |
AA | 1987-02-27 | 12.428016 | 12.503109 | 12.277828 | 12.315375 | 1,432,876 | 6.365551 |
AA | 1987-03-02 | 12.315375 | 12.428016 | 12.315375 | 12.315375 | 1,261,756 | 6.365551 |
AA | 1987-03-03 | 12.315375 | 12.503109 | 12.277828 | 12.465563 | 1,019,392 | 6.443183 |
AA | 1987-03-04 | 12.690844 | 13.028766 | 12.690844 | 12.991219 | 2,018,144 | 6.714879 |
AA | 1987-03-05 | 12.991219 | 13.141406 | 12.803484 | 13.066313 | 1,314,690 | 6.753694 |
AA | 1987-03-06 | 13.066313 | 13.479328 | 12.916125 | 13.441781 | 2,588,764 | 6.947764 |
AA | 1987-03-09 | 13.441781 | 13.591969 | 13.254047 | 13.366688 | 1,796,088 | 6.908952 |
AA | 1987-03-10 | 13.141406 | 13.141406 | 12.803484 | 12.916125 | 1,947,898 | 6.676066 |
AA | 1987-03-11 | 12.916125 | 13.103859 | 12.916125 | 12.991219 | 1,596,671 | 6.714879 |
AA | 1987-03-12 | 12.991219 | 13.028766 | 12.841031 | 12.991219 | 712,776 | 6.714879 |
AA | 1987-03-13 | 12.991219 | 13.178953 | 12.991219 | 13.141406 | 748,065 | 6.79251 |
AA | 1987-03-16 | 13.066313 | 13.066313 | 12.765938 | 12.803484 | 1,011,402 | 6.617845 |
AA | 1987-03-17 | 12.803484 | 13.103859 | 12.728391 | 13.103859 | 1,045,027 | 6.773104 |
AA | 1987-03-18 | 13.103859 | 13.366688 | 12.841031 | 13.141406 | 1,616,313 | 6.79251 |
AA | 1987-03-19 | 13.141406 | 13.404234 | 13.066313 | 13.404234 | 850,936 | 6.928359 |
AA | 1987-03-20 | 13.404234 | 13.629516 | 13.254047 | 13.366688 | 1,972,534 | 6.908952 |
AA | 1987-03-23 | 13.366688 | 13.591969 | 13.291594 | 13.404234 | 1,067,998 | 6.928359 |
AA | 1987-03-24 | 13.404234 | 13.629516 | 13.404234 | 13.629516 | 2,006,825 | 7.044804 |
AA | 1987-03-25 | 13.667063 | 13.892344 | 13.667063 | 13.704609 | 3,118,768 | 7.083615 |
AA | 1987-03-26 | 13.704609 | 13.742156 | 13.291594 | 13.291594 | 1,232,459 | 6.870141 |
AA | 1987-03-27 | 13.291594 | 13.516875 | 13.103859 | 13.291594 | 1,428,548 | 6.870141 |
AA | 1987-03-30 | 13.178953 | 13.178953 | 12.803484 | 12.953672 | 1,327,674 | 6.695472 |
AA | 1987-03-31 | 12.953672 | 12.953672 | 12.61575 | 12.803484 | 790,012 | 6.617845 |
AA | 1987-04-01 | 12.803484 | 12.841031 | 12.61575 | 12.841031 | 1,314,357 | 6.637252 |
AA | 1987-04-02 | 12.841031 | 12.953672 | 12.61575 | 12.765938 | 921,848 | 6.598438 |
AA | 1987-04-03 | 12.765938 | 13.366688 | 12.765938 | 13.366688 | 3,291,552 | 6.908952 |
AA | 1987-04-06 | 13.366688 | 13.591969 | 13.366688 | 13.554422 | 1,489,471 | 7.005991 |
AA | 1987-04-07 | 13.554422 | 13.591969 | 13.141406 | 13.141406 | 916,188 | 6.79251 |
AA | 1987-04-08 | 13.141406 | 13.366688 | 13.066313 | 13.254047 | 725,759 | 6.850731 |
AA | 1987-04-09 | 13.254047 | 13.329141 | 12.841031 | 12.878578 | 1,323,679 | 6.65666 |
AA | 1987-04-10 | 12.878578 | 13.291594 | 12.878578 | 13.178953 | 1,470,828 | 6.811913 |
AA | 1987-04-13 | 13.254047 | 13.704609 | 13.254047 | 13.591969 | 1,505,452 | 7.025396 |
AA | 1987-04-14 | 13.479328 | 13.479328 | 13.141406 | 13.366688 | 1,981,190 | 6.908952 |
AA | 1987-04-15 | 13.441781 | 13.667063 | 13.441781 | 13.591969 | 1,346,983 | 7.025396 |
AA | 1987-04-16 | 13.704609 | 14.042531 | 13.704609 | 13.81725 | 3,216,313 | 7.141837 |
AA | 1987-04-20 | 13.929891 | 14.342906 | 13.929891 | 14.342906 | 1,622,305 | 7.413539 |
AA | 1987-04-21 | 14.342906 | 14.680828 | 14.342906 | 14.680828 | 2,655,347 | 7.588202 |
AA | 1987-04-22 | 14.680828 | 14.680828 | 14.342906 | 14.530641 | 3,323,845 | 7.510577 |
AA | 1987-04-23 | 14.530641 | 14.718375 | 14.117625 | 14.230266 | 2,588,764 | 7.355319 |
AA | 1987-04-24 | 14.230266 | 14.267813 | 14.042531 | 14.042531 | 1,396,588 | 7.258279 |
AA | 1987-04-27 | 14.042531 | 14.192719 | 13.667063 | 14.080078 | 2,289,804 | 7.32469 |
AA | 1987-04-28 | 14.230266 | 14.455547 | 14.230266 | 14.380453 | 2,223,887 | 7.480953 |
AA | 1987-04-29 | 14.380453 | 14.380453 | 14.117625 | 14.155172 | 2,409,988 | 7.36376 |
AA | 1987-04-30 | 14.155172 | 14.455547 | 14.117625 | 14.305359 | 1,405,909 | 7.441885 |
AA | 1987-05-01 | 14.305359 | 14.342906 | 14.117625 | 14.305359 | 1,200,166 | 7.441885 |
AA | 1987-05-04 | 14.380453 | 14.643281 | 14.380453 | 14.605734 | 2,730,920 | 7.598147 |
AA | 1987-05-05 | 14.605734 | 14.793469 | 14.568188 | 14.755922 | 3,429,047 | 7.676275 |
AA | 1987-05-06 | 14.793469 | 15.394219 | 14.793469 | 15.319125 | 5,726,176 | 7.969264 |
AA | 1987-05-07 | 15.319125 | 15.544406 | 15.319125 | 15.544406 | 2,480,566 | 8.086464 |
AA | 1987-05-08 | 15.544406 | 15.581953 | 15.206484 | 15.544406 | 1,610,653 | 8.086464 |
AA | 1987-05-11 | 15.544406 | 15.544406 | 15.244031 | 15.281578 | 1,657,928 | 7.949732 |
AA | 1987-05-12 | 15.319125 | 15.544406 | 15.319125 | 15.469313 | 1,564,711 | 8.047398 |
AA | 1987-05-13 | 15.469313 | 15.544406 | 15.319125 | 15.469313 | 2,222,888 | 8.047398 |
AA | 1987-05-14 | 15.469313 | 15.6195 | 15.394219 | 15.431766 | 1,941,240 | 8.027864 |
AA | 1987-05-15 | 15.431766 | 15.544406 | 15.244031 | 15.281578 | 1,969,871 | 7.949732 |
AA | 1987-05-18 | 15.281578 | 15.319125 | 15.01875 | 15.206484 | 1,654,931 | 7.910667 |
AA | 1987-05-19 | 15.206484 | 15.319125 | 14.981203 | 15.056297 | 2,121,348 | 7.83254 |
AA | 1987-05-20 | 14.943656 | 14.943656 | 14.605734 | 14.680828 | 2,571,452 | 7.637212 |
AA | 1987-05-21 | 14.680828 | 14.793469 | 14.418 | 14.418 | 1,669,913 | 7.500483 |
AA | 1987-05-22 | 14.305359 | 14.305359 | 14.117625 | 14.192719 | 1,751,144 | 7.383292 |
AA | 1987-05-26 | 14.192719 | 14.342906 | 14.117625 | 14.342906 | 2,188,598 | 7.46142 |
AA | 1987-05-27 | 14.342906 | 14.530641 | 14.342906 | 14.418 | 1,958,219 | 7.500483 |
AA | 1987-05-28 | 14.418 | 14.493094 | 14.267813 | 14.455547 | 1,186,850 | 7.520018 |
AA | 1987-05-29 | 14.455547 | 14.568188 | 14.342906 | 14.342906 | 1,204,827 | 7.46142 |
AA | 1987-06-01 | 14.342906 | 14.455547 | 14.305359 | 14.380453 | 1,027,382 | 7.480953 |
AA | 1987-06-02 | 14.380453 | 14.493094 | 14.117625 | 14.305359 | 1,150,895 | 7.441885 |
AA | 1987-06-03 | 14.342906 | 14.755922 | 14.342906 | 14.755922 | 1,708,531 | 7.676275 |
AA | 1987-06-04 | 14.755922 | 15.206484 | 14.718375 | 15.168938 | 1,720,516 | 7.891135 |
AA | 1987-06-05 | 15.168938 | 15.319125 | 15.131391 | 15.281578 | 2,054,765 | 7.949732 |
AA | 1987-06-08 | 15.281578 | 15.544406 | 15.244031 | 15.319125 | 1,224,802 | 7.969264 |
AA | 1987-06-09 | 15.356672 | 15.769688 | 15.356672 | 15.732141 | 2,772,867 | 8.184123 |
AA | 1987-06-10 | 15.732141 | 16.295343 | 15.732141 | 16.107609 | 3,287,890 | 8.379445 |
AA | 1987-06-11 | 16.107609 | 16.445532 | 16.107609 | 16.107609 | 2,182,938 | 8.379445 |
AA | 1987-06-12 | 16.107609 | 16.257797 | 15.957422 | 15.994969 | 1,353,974 | 8.320852 |
AA | 1987-06-15 | 15.994969 | 16.107609 | 15.882328 | 16.032516 | 1,107,283 | 8.340386 |
AA | 1987-06-16 | 16.032516 | 16.070063 | 15.844781 | 15.957422 | 944,486 | 8.30132 |
AA | 1987-06-17 | 15.957422 | 15.994969 | 15.844781 | 15.957422 | 568,955 | 8.30132 |
AA | 1987-06-18 | 15.957422 | 16.220249 | 15.844781 | 16.107609 | 811,319 | 8.379445 |
AA | 1987-06-19 | 16.107609 | 16.332891 | 16.032516 | 16.295343 | 1,288,390 | 8.477112 |
AA | 1987-06-22 | 16.295343 | 16.407984 | 16.032516 | 16.070063 | 1,433,874 | 8.359913 |
AA | 1987-06-23 | 16.070063 | 16.257797 | 15.807234 | 15.919875 | 1,433,874 | 8.281786 |
AA | 1987-06-24 | 15.919875 | 15.957422 | 15.657047 | 15.694594 | 559,967 | 8.164593 |
AA | 1987-06-25 | 15.769688 | 15.919875 | 15.769688 | 15.919875 | 733,084 | 8.281786 |
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.