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 | 1987-06-26 | 15.919875 | 15.919875 | 15.769688 | 15.844781 | 492,385 | 8.242721 |
AA | 1987-06-29 | 15.844781 | 15.957422 | 15.844781 | 15.957422 | 810,320 | 8.30132 |
AA | 1987-06-30 | 15.957422 | 16.032516 | 15.882328 | 16.032516 | 1,212,151 | 8.340386 |
AA | 1987-07-01 | 16.032516 | 16.107609 | 15.994969 | 16.032516 | 855,264 | 8.340386 |
AA | 1987-07-02 | 16.070063 | 16.295343 | 16.070063 | 16.257797 | 1,634,290 | 8.457574 |
AA | 1987-07-06 | 16.445532 | 16.633266 | 16.445532 | 16.595718 | 2,716,937 | 8.633369 |
AA | 1987-07-07 | 16.595718 | 17.046282 | 16.483078 | 16.971188 | 3,462,339 | 8.828694 |
AA | 1987-07-08 | 16.971188 | 17.158922 | 16.933641 | 16.971188 | 1,950,895 | 8.828694 |
AA | 1987-07-09 | 16.971188 | 17.008734 | 16.257797 | 16.820999 | 1,720,183 | 8.750566 |
AA | 1987-07-10 | 16.820999 | 16.858547 | 16.220249 | 16.558172 | 2,126,342 | 8.613839 |
AA | 1987-07-13 | 16.445532 | 16.445532 | 16.032516 | 16.070063 | 2,031,794 | 8.359913 |
AA | 1987-07-14 | 16.070063 | 16.595718 | 16.070063 | 16.483078 | 2,661,340 | 8.574774 |
AA | 1987-07-15 | 16.483078 | 17.121374 | 16.407984 | 17.121374 | 2,294,465 | 8.906824 |
AA | 1987-07-16 | 17.121374 | 17.158922 | 16.933641 | 17.046282 | 1,784,103 | 8.867764 |
AA | 1987-07-17 | 17.046282 | 17.083828 | 16.858547 | 17.008734 | 1,708,198 | 8.848228 |
AA | 1987-07-20 | 17.008734 | 17.046282 | 16.896093 | 16.971188 | 1,112,276 | 8.828694 |
AA | 1987-07-21 | 16.971188 | 17.196468 | 16.896093 | 17.121374 | 2,160,633 | 8.906824 |
AA | 1987-07-22 | 17.121374 | 17.158922 | 17.046282 | 17.121374 | 2,129,671 | 8.906824 |
AA | 1987-07-23 | 17.158922 | 17.384203 | 17.158922 | 17.346657 | 1,386,267 | 9.024021 |
AA | 1987-07-24 | 17.346657 | 18.022499 | 17.346657 | 17.984953 | 1,801,748 | 9.356075 |
AA | 1987-07-27 | 17.984953 | 17.984953 | 17.759672 | 17.834766 | 585,268 | 9.277942 |
AA | 1987-07-28 | 17.834766 | 17.984953 | 17.647032 | 17.722124 | 1,063,670 | 9.219345 |
AA | 1987-07-29 | 17.722124 | 17.984953 | 17.571938 | 17.984953 | 2,172,950 | 9.356075 |
AA | 1987-07-30 | 17.984953 | 18.322874 | 17.872313 | 18.322874 | 2,409,988 | 9.53187 |
AA | 1987-07-31 | 18.322874 | 19.449282 | 18.322874 | 19.111359 | 3,228,964 | 9.942046 |
AA | 1987-08-03 | 19.111359 | 19.261547 | 18.923626 | 19.073812 | 2,640,699 | 9.969521 |
AA | 1987-08-04 | 19.073812 | 19.073812 | 18.623249 | 18.735891 | 1,796,754 | 9.792903 |
AA | 1987-08-05 | 18.435516 | 18.435516 | 18.060047 | 18.210234 | 3,139,076 | 9.518153 |
AA | 1987-08-06 | 18.210234 | 18.210234 | 17.684578 | 17.834766 | 2,559,800 | 9.321898 |
AA | 1987-08-07 | 17.834766 | 17.947407 | 17.647032 | 17.722124 | 1,621,973 | 9.263019 |
AA | 1987-08-10 | 17.909859 | 18.435516 | 17.909859 | 18.435516 | 2,736,579 | 9.635897 |
AA | 1987-08-11 | 18.473063 | 18.923626 | 18.473063 | 18.773438 | 3,027,882 | 9.812522 |
AA | 1987-08-12 | 18.773438 | 18.848532 | 18.397968 | 18.548157 | 1,142,572 | 9.694772 |
AA | 1987-08-13 | 18.548157 | 18.660797 | 18.060047 | 18.135141 | 1,563,712 | 9.478898 |
AA | 1987-08-14 | 18.135141 | 18.210234 | 17.909859 | 18.097593 | 2,222,555 | 9.459276 |
AA | 1987-08-17 | 18.097593 | 18.510609 | 18.097593 | 18.510609 | 1,108,947 | 9.675145 |
AA | 1987-08-18 | 18.510609 | 18.623249 | 17.947407 | 17.947407 | 1,180,524 | 9.380775 |
AA | 1987-08-19 | 17.947407 | 17.984953 | 17.534391 | 17.647032 | 1,286,392 | 9.223773 |
AA | 1987-08-20 | 17.647032 | 17.872313 | 17.571938 | 17.797218 | 1,475,822 | 9.302275 |
AA | 1987-08-21 | 17.872313 | 18.285328 | 17.872313 | 17.872313 | 848,939 | 9.341524 |
AA | 1987-08-24 | 17.872313 | 17.909859 | 17.421749 | 17.534391 | 970,121 | 9.164898 |
AA | 1987-08-25 | 17.534391 | 17.647032 | 17.309109 | 17.384203 | 1,858,344 | 9.0864 |
AA | 1987-08-26 | 17.384203 | 17.534391 | 16.971188 | 17.121374 | 1,448,190 | 8.94902 |
AA | 1987-08-27 | 17.121374 | 17.609484 | 16.745907 | 17.158922 | 2,409,655 | 8.968648 |
AA | 1987-08-28 | 17.158922 | 17.196468 | 16.520624 | 16.520624 | 1,280,067 | 8.635022 |
AA | 1987-08-31 | 16.520624 | 16.520624 | 16.145157 | 16.370438 | 2,269,164 | 8.556525 |
AA | 1987-09-01 | 16.370438 | 16.783453 | 16.145157 | 16.220249 | 1,666,583 | 8.478022 |
AA | 1987-09-02 | 16.220249 | 16.858547 | 16.182703 | 16.745907 | 2,504,203 | 8.752769 |
AA | 1987-09-03 | 16.745907 | 17.121374 | 16.633266 | 16.783453 | 1,143,903 | 8.772392 |
AA | 1987-09-04 | 16.783453 | 16.896093 | 16.670813 | 16.745907 | 1,031,710 | 8.752769 |
AA | 1987-09-08 | 16.745907 | 17.234016 | 16.445532 | 17.234016 | 1,843,695 | 9.007893 |
AA | 1987-09-09 | 17.234016 | 17.647032 | 17.121374 | 17.496843 | 2,374,698 | 9.145271 |
AA | 1987-09-10 | 17.609484 | 17.947407 | 17.609484 | 17.834766 | 1,875,988 | 9.321898 |
AA | 1987-09-11 | 17.909859 | 18.435516 | 17.909859 | 18.322874 | 2,098,377 | 9.577027 |
AA | 1987-09-14 | 18.322874 | 18.473063 | 17.909859 | 18.097593 | 1,025,385 | 9.459276 |
AA | 1987-09-15 | 18.097593 | 18.097593 | 17.722124 | 17.722124 | 1,268,414 | 9.263019 |
AA | 1987-09-16 | 17.722124 | 17.759672 | 17.496843 | 17.571938 | 1,376,945 | 9.184525 |
AA | 1987-09-17 | 17.571938 | 17.722124 | 17.459297 | 17.684578 | 1,091,635 | 9.243396 |
AA | 1987-09-18 | 17.684578 | 18.210234 | 17.571938 | 18.135141 | 1,319,018 | 9.478898 |
AA | 1987-09-21 | 18.135141 | 18.285328 | 17.534391 | 17.571938 | 1,362,297 | 9.184525 |
AA | 1987-09-22 | 17.571938 | 18.060047 | 17.496843 | 18.022499 | 1,250,770 | 9.420025 |
AA | 1987-09-23 | 18.135141 | 18.360422 | 18.135141 | 18.247782 | 1,661,923 | 9.537769 |
AA | 1987-09-24 | 18.247782 | 18.886078 | 18.172688 | 18.735891 | 2,432,293 | 9.792903 |
AA | 1987-09-25 | 18.735891 | 18.735891 | 18.397968 | 18.585703 | 625,884 | 9.714396 |
AA | 1987-09-28 | 18.585703 | 18.735891 | 18.322874 | 18.360422 | 1,305,368 | 9.596647 |
AA | 1987-09-29 | 18.360422 | 18.548157 | 18.322874 | 18.397968 | 944,153 | 9.616277 |
AA | 1987-09-30 | 18.397968 | 18.810984 | 18.322874 | 18.510609 | 1,489,471 | 9.675145 |
AA | 1987-10-01 | 18.585703 | 18.735891 | 18.585703 | 18.623249 | 1,191,511 | 9.734021 |
AA | 1987-10-02 | 18.735891 | 18.848532 | 18.735891 | 18.773438 | 729,422 | 9.812522 |
AA | 1987-10-05 | 18.810984 | 19.186453 | 18.810984 | 19.148907 | 1,398,252 | 10.00877 |
AA | 1987-10-06 | 19.148907 | 19.148907 | 18.322874 | 18.322874 | 1,878,319 | 9.577027 |
AA | 1987-10-07 | 18.322874 | 18.397968 | 17.722124 | 18.022499 | 2,382,355 | 9.420025 |
AA | 1987-10-08 | 18.022499 | 18.022499 | 17.346657 | 17.496843 | 1,522,097 | 9.145271 |
AA | 1987-10-09 | 17.496843 | 17.722124 | 17.459297 | 17.571938 | 1,002,081 | 9.184525 |
AA | 1987-10-12 | 17.571938 | 18.285328 | 17.571938 | 18.285328 | 944,486 | 9.557398 |
AA | 1987-10-13 | 18.285328 | 18.623249 | 17.722124 | 17.834766 | 2,345,734 | 9.321898 |
AA | 1987-10-14 | 17.834766 | 17.872313 | 16.896093 | 17.083828 | 1,306,367 | 8.929394 |
AA | 1987-10-15 | 17.083828 | 17.384203 | 16.670813 | 16.933641 | 1,864,336 | 8.850902 |
AA | 1987-10-16 | 16.933641 | 17.196468 | 16.070063 | 16.820999 | 3,117,104 | 8.792026 |
AA | 1987-10-19 | 15.882328 | 15.882328 | 12.765938 | 12.765938 | 4,684,145 | 6.672518 |
AA | 1987-10-20 | 12.765938 | 14.380453 | 10.21275 | 11.113875 | 5,026,384 | 5.809011 |
AA | 1987-10-21 | 11.564438 | 12.315375 | 11.564438 | 11.714625 | 4,127,840 | 6.123015 |
AA | 1987-10-22 | 11.113875 | 11.113875 | 10.287844 | 10.738406 | 3,034,873 | 5.612765 |
AA | 1987-10-23 | 10.738406 | 11.264063 | 10.700859 | 11.001234 | 2,765,876 | 5.750136 |
AA | 1987-10-26 | 10.888594 | 10.888594 | 10.175203 | 10.21275 | 3,828,548 | 5.338015 |
AA | 1987-10-27 | 10.21275 | 11.038781 | 10.137656 | 10.625766 | 2,978,610 | 5.553888 |
AA | 1987-10-28 | 10.625766 | 11.41425 | 10.137656 | 11.188969 | 2,544,486 | 5.848266 |
AA | 1987-10-29 | 11.264063 | 12.315375 | 11.264063 | 12.090094 | 2,164,628 | 6.319269 |
AA | 1987-10-30 | 12.690844 | 13.291594 | 12.690844 | 12.916125 | 2,735,581 | 6.751016 |
AA | 1987-11-02 | 12.916125 | 13.066313 | 12.352922 | 12.953672 | 1,858,677 | 6.770639 |
AA | 1987-11-03 | 12.728391 | 12.728391 | 12.127641 | 12.540656 | 1,902,955 | 6.554768 |
AA | 1987-11-04 | 12.540656 | 12.765938 | 12.052547 | 12.465563 | 1,327,341 | 6.515517 |
AA | 1987-11-05 | 12.465563 | 12.841031 | 12.202734 | 12.690844 | 1,094,299 | 6.633265 |
AA | 1987-11-06 | 12.690844 | 13.066313 | 12.503109 | 12.803484 | 1,872,659 | 6.692141 |
AA | 1987-11-09 | 12.803484 | 12.841031 | 12.315375 | 12.803484 | 1,370,287 | 6.692141 |
AA | 1987-11-10 | 12.803484 | 12.953672 | 12.465563 | 12.728391 | 2,010,487 | 6.652892 |
AA | 1987-11-11 | 12.728391 | 12.991219 | 12.540656 | 12.61575 | 1,031,045 | 6.594018 |
AA | 1987-11-12 | 12.916125 | 13.2165 | 12.916125 | 13.141406 | 1,675,572 | 6.868768 |
AA | 1987-11-13 | 13.141406 | 13.667063 | 13.066313 | 13.404234 | 1,013,067 | 7.006139 |
AA | 1987-11-16 | 13.479328 | 13.779703 | 13.479328 | 13.554422 | 961,798 | 7.084645 |
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.