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 | 1987-11-17 | 13.441781 | 13.441781 | 12.841031 | 13.2165 | 1,241,781 | 6.934141 |
AA | 1987-11-18 | 13.2165 | 13.366688 | 12.953672 | 13.329141 | 832,626 | 6.993237 |
AA | 1987-11-19 | 13.291594 | 13.291594 | 12.803484 | 12.841031 | 991,094 | 6.737148 |
AA | 1987-11-20 | 12.841031 | 13.441781 | 12.165188 | 13.441781 | 1,749,147 | 7.052335 |
AA | 1987-11-23 | 13.441781 | 13.742156 | 13.2165 | 13.742156 | 757,720 | 7.209929 |
AA | 1987-11-24 | 13.854797 | 14.568188 | 13.854797 | 14.455547 | 2,202,913 | 7.584214 |
AA | 1987-11-25 | 14.455547 | 14.793469 | 14.267813 | 14.568188 | 974,449 | 7.64331 |
AA | 1987-11-27 | 14.380453 | 14.380453 | 13.81725 | 13.967438 | 905,202 | 7.328126 |
AA | 1987-11-30 | 13.2165 | 13.2165 | 12.61575 | 13.2165 | 1,986,850 | 6.934141 |
AA | 1987-12-01 | 13.2165 | 13.441781 | 12.765938 | 13.178953 | 1,093,633 | 6.914438 |
AA | 1987-12-02 | 13.141406 | 13.141406 | 12.841031 | 12.841031 | 1,051,685 | 6.737148 |
AA | 1987-12-03 | 12.841031 | 13.066313 | 12.240281 | 12.390469 | 1,951,561 | 6.500757 |
AA | 1987-12-04 | 12.390469 | 12.61575 | 12.165188 | 12.352922 | 908,198 | 6.481059 |
AA | 1987-12-07 | 12.352922 | 13.2165 | 12.315375 | 13.103859 | 1,005,077 | 6.87504 |
AA | 1987-12-08 | 13.103859 | 13.967438 | 13.028766 | 13.967438 | 1,039,367 | 7.328126 |
AA | 1987-12-09 | 13.967438 | 14.305359 | 13.591969 | 13.81725 | 2,672,659 | 7.249327 |
AA | 1987-12-10 | 13.81725 | 14.568188 | 13.404234 | 13.404234 | 1,825,718 | 7.032632 |
AA | 1987-12-11 | 13.404234 | 13.892344 | 13.366688 | 13.742156 | 1,117,603 | 7.209929 |
AA | 1987-12-14 | 13.742156 | 14.605734 | 13.629516 | 14.342906 | 3,362,464 | 7.525117 |
AA | 1987-12-15 | 14.342906 | 14.718375 | 14.305359 | 14.568188 | 2,143,987 | 7.64331 |
AA | 1987-12-16 | 14.568188 | 14.755922 | 14.342906 | 14.718375 | 2,238,868 | 7.72211 |
AA | 1987-12-17 | 14.718375 | 14.793469 | 14.455547 | 14.455547 | 1,834,707 | 7.584214 |
AA | 1987-12-18 | 14.455547 | 14.755922 | 14.455547 | 14.718375 | 1,417,561 | 7.72211 |
AA | 1987-12-21 | 14.718375 | 15.244031 | 14.643281 | 15.206484 | 1,431,877 | 7.978198 |
AA | 1987-12-22 | 15.206484 | 15.206484 | 14.868563 | 15.168938 | 1,250,104 | 7.958502 |
AA | 1987-12-23 | 15.168938 | 15.356672 | 15.168938 | 15.168938 | 1,410,570 | 7.958502 |
AA | 1987-12-24 | 15.206484 | 15.281578 | 15.206484 | 15.206484 | 561,964 | 7.978198 |
AA | 1987-12-28 | 15.206484 | 15.206484 | 14.418 | 14.493094 | 1,355,306 | 7.60392 |
AA | 1987-12-29 | 14.493094 | 14.493094 | 14.305359 | 14.380453 | 577,944 | 7.54482 |
AA | 1987-12-30 | 14.380453 | 14.680828 | 14.042531 | 14.117625 | 978,111 | 7.406918 |
AA | 1987-12-31 | 14.117625 | 14.117625 | 13.892344 | 14.042531 | 453,433 | 7.36752 |
AA | 1988-01-04 | 14.230266 | 15.281578 | 14.230266 | 15.131391 | 1,652,601 | 7.938803 |
AA | 1988-01-05 | 15.131391 | 15.356672 | 14.380453 | 14.418 | 1,979,193 | 7.564514 |
AA | 1988-01-06 | 14.418 | 14.793469 | 14.192719 | 14.305359 | 1,650,603 | 7.505419 |
AA | 1988-01-07 | 14.305359 | 14.305359 | 14.004984 | 14.192719 | 1,058,011 | 7.446321 |
AA | 1988-01-08 | 14.192719 | 14.342906 | 12.916125 | 13.066313 | 1,591,677 | 6.855344 |
AA | 1988-01-11 | 13.066313 | 13.516875 | 13.028766 | 13.329141 | 1,083,978 | 6.993237 |
AA | 1988-01-12 | 13.329141 | 13.329141 | 12.916125 | 13.291594 | 1,071,993 | 6.973538 |
AA | 1988-01-13 | 13.291594 | 13.329141 | 12.878578 | 13.103859 | 1,137,911 | 6.87504 |
AA | 1988-01-14 | 13.103859 | 13.329141 | 12.878578 | 13.066313 | 662,172 | 6.855344 |
AA | 1988-01-15 | 13.066313 | 13.516875 | 12.991219 | 12.991219 | 1,733,167 | 6.815944 |
AA | 1988-01-18 | 12.991219 | 13.178953 | 12.690844 | 13.028766 | 1,236,454 | 6.835641 |
AA | 1988-01-19 | 13.028766 | 13.441781 | 12.841031 | 12.878578 | 1,479,817 | 6.75685 |
AA | 1988-01-20 | 12.878578 | 12.991219 | 12.352922 | 12.540656 | 1,119,268 | 6.579558 |
AA | 1988-01-21 | 12.540656 | 12.765938 | 12.165188 | 12.61575 | 1,523,429 | 6.618952 |
AA | 1988-01-22 | 12.728391 | 12.916125 | 12.728391 | 12.803484 | 677,486 | 6.717446 |
AA | 1988-01-25 | 12.841031 | 13.2165 | 12.841031 | 13.103859 | 981,773 | 6.87504 |
AA | 1988-01-26 | 13.028766 | 13.028766 | 12.690844 | 12.841031 | 1,073,991 | 6.737148 |
AA | 1988-01-27 | 12.841031 | 12.916125 | 12.653297 | 12.690844 | 1,345,651 | 6.658348 |
AA | 1988-01-28 | 12.690844 | 12.728391 | 12.165188 | 12.277828 | 1,253,433 | 6.441659 |
AA | 1988-01-29 | 12.277828 | 12.503109 | 12.052547 | 12.315375 | 1,338,993 | 6.46136 |
AA | 1988-02-01 | 12.315375 | 12.465563 | 11.601984 | 11.639531 | 2,179,609 | 6.151781 |
AA | 1988-02-02 | 11.639531 | 12.127641 | 11.639531 | 11.864813 | 2,989,929 | 6.270849 |
AA | 1988-02-03 | 11.864813 | 12.127641 | 11.864813 | 11.902359 | 2,167,957 | 6.290693 |
AA | 1988-02-04 | 11.977453 | 12.465563 | 11.977453 | 12.390469 | 1,800,749 | 6.548676 |
AA | 1988-02-05 | 12.390469 | 12.465563 | 12.240281 | 12.240281 | 943,154 | 6.469297 |
AA | 1988-02-08 | 12.127641 | 12.127641 | 11.939906 | 12.015 | 1,842,697 | 6.350227 |
AA | 1988-02-09 | 12.015 | 12.165188 | 11.864813 | 12.165188 | 2,353,392 | 6.429608 |
AA | 1988-02-10 | 12.277828 | 12.578203 | 12.277828 | 12.540656 | 2,990,595 | 6.628055 |
AA | 1988-02-11 | 12.540656 | 12.991219 | 12.465563 | 12.916125 | 2,872,742 | 6.826496 |
AA | 1988-02-12 | 12.953672 | 13.404234 | 12.953672 | 13.404234 | 2,105,368 | 7.084468 |
AA | 1988-02-16 | 13.404234 | 14.042531 | 13.366688 | 13.967438 | 2,944,653 | 7.382143 |
AA | 1988-02-17 | 13.892344 | 13.892344 | 13.591969 | 13.704609 | 2,624,053 | 7.24323 |
AA | 1988-02-18 | 13.667063 | 13.667063 | 13.291594 | 13.479328 | 1,151,893 | 7.124161 |
AA | 1988-02-19 | 13.479328 | 13.591969 | 13.291594 | 13.591969 | 973,783 | 7.183694 |
AA | 1988-02-22 | 13.591969 | 13.742156 | 13.516875 | 13.704609 | 1,320,017 | 7.24323 |
AA | 1988-02-23 | 13.704609 | 13.854797 | 13.591969 | 13.779703 | 1,356,970 | 7.282924 |
AA | 1988-02-24 | 13.779703 | 13.967438 | 13.591969 | 13.629516 | 1,398,585 | 7.203544 |
AA | 1988-02-25 | 13.629516 | 13.929891 | 13.629516 | 13.704609 | 850,270 | 7.24323 |
AA | 1988-02-26 | 13.704609 | 13.742156 | 13.516875 | 13.667063 | 1,650,270 | 7.223388 |
AA | 1988-02-29 | 13.742156 | 14.042531 | 13.742156 | 14.042531 | 706,117 | 7.421828 |
AA | 1988-03-01 | 14.042531 | 14.192719 | 13.929891 | 14.117625 | 2,099,376 | 7.461517 |
AA | 1988-03-02 | 14.117625 | 14.192719 | 13.929891 | 13.967438 | 1,073,658 | 7.382143 |
AA | 1988-03-03 | 13.967438 | 14.192719 | 13.81725 | 13.892344 | 1,162,880 | 7.34245 |
AA | 1988-03-04 | 13.892344 | 14.004984 | 13.516875 | 13.854797 | 1,362,963 | 7.322608 |
AA | 1988-03-07 | 13.854797 | 13.967438 | 13.742156 | 13.892344 | 667,166 | 7.34245 |
AA | 1988-03-08 | 14.080078 | 14.380453 | 14.080078 | 14.342906 | 1,346,650 | 7.580586 |
AA | 1988-03-09 | 14.342906 | 14.605734 | 14.230266 | 14.418 | 2,110,029 | 7.620275 |
AA | 1988-03-10 | 14.155172 | 14.155172 | 13.404234 | 13.479328 | 1,561,049 | 7.124161 |
AA | 1988-03-11 | 13.479328 | 13.591969 | 13.254047 | 13.404234 | 854,931 | 7.084468 |
AA | 1988-03-14 | 13.404234 | 13.591969 | 13.366688 | 13.591969 | 1,018,727 | 7.183694 |
AA | 1988-03-15 | 13.591969 | 13.591969 | 13.366688 | 13.516875 | 639,867 | 7.144004 |
AA | 1988-03-16 | 13.516875 | 13.667063 | 13.366688 | 13.629516 | 809,988 | 7.203544 |
AA | 1988-03-17 | 13.667063 | 14.080078 | 13.667063 | 14.080078 | 1,257,095 | 7.441677 |
AA | 1988-03-18 | 14.080078 | 14.230266 | 13.81725 | 14.042531 | 1,918,602 | 7.421828 |
AA | 1988-03-21 | 14.042531 | 14.042531 | 13.704609 | 13.704609 | 593,591 | 7.24323 |
AA | 1988-03-22 | 13.704609 | 13.892344 | 13.516875 | 13.516875 | 824,303 | 7.144004 |
AA | 1988-03-23 | 13.516875 | 13.629516 | 13.366688 | 13.404234 | 1,059,342 | 7.084468 |
AA | 1988-03-24 | 13.329141 | 13.329141 | 12.803484 | 12.953672 | 1,219,809 | 6.84634 |
AA | 1988-03-25 | 12.916125 | 12.916125 | 12.653297 | 12.690844 | 1,222,805 | 6.707427 |
AA | 1988-03-28 | 12.690844 | 12.803484 | 12.465563 | 12.690844 | 1,813,733 | 6.707427 |
AA | 1988-03-29 | 12.765938 | 12.991219 | 12.765938 | 12.765938 | 1,675,239 | 6.747119 |
AA | 1988-03-30 | 12.765938 | 12.991219 | 12.765938 | 12.878578 | 1,276,072 | 6.806653 |
AA | 1988-03-31 | 12.878578 | 13.066313 | 12.841031 | 13.066313 | 952,476 | 6.905872 |
AA | 1988-04-04 | 13.066313 | 13.254047 | 13.066313 | 13.103859 | 837,953 | 6.925716 |
AA | 1988-04-05 | 13.103859 | 13.329141 | 13.066313 | 13.2165 | 1,007,407 | 6.98525 |
AA | 1988-04-06 | 13.2165 | 13.779703 | 13.2165 | 13.779703 | 1,068,331 | 7.282924 |
AA | 1988-04-07 | 13.779703 | 13.929891 | 13.291594 | 13.291594 | 1,060,674 | 7.02494 |
AA | 1988-04-08 | 13.366688 | 13.704609 | 13.366688 | 13.667063 | 541,989 | 7.223388 |
AA | 1988-04-11 | 13.667063 | 13.742156 | 13.441781 | 13.554422 | 444,444 | 7.163856 |
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.