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 | 1988-04-12 | 13.554422 | 13.704609 | 13.366688 | 13.554422 | 873,242 | 7.163856 |
AA | 1988-04-13 | 13.554422 | 13.591969 | 13.254047 | 13.554422 | 1,140,574 | 7.163856 |
AA | 1988-04-14 | 13.366688 | 13.366688 | 12.916125 | 13.103859 | 1,018,727 | 6.925716 |
AA | 1988-04-15 | 13.103859 | 13.103859 | 12.765938 | 12.916125 | 799,001 | 6.826496 |
AA | 1988-04-18 | 12.916125 | 13.103859 | 12.61575 | 13.066313 | 454,099 | 6.905872 |
AA | 1988-04-19 | 13.103859 | 14.267813 | 13.103859 | 13.967438 | 4,884,894 | 7.382143 |
AA | 1988-04-20 | 13.967438 | 14.230266 | 13.591969 | 13.629516 | 3,695,381 | 7.203544 |
AA | 1988-04-21 | 13.629516 | 14.192719 | 13.629516 | 13.854797 | 3,861,839 | 7.322608 |
AA | 1988-04-22 | 13.854797 | 14.004984 | 13.779703 | 13.892344 | 1,177,195 | 7.34245 |
AA | 1988-04-25 | 13.892344 | 13.967438 | 13.81725 | 13.967438 | 666,167 | 7.382143 |
AA | 1988-04-26 | 13.967438 | 14.080078 | 13.629516 | 13.742156 | 1,024,719 | 7.263073 |
AA | 1988-04-27 | 13.742156 | 13.81725 | 13.667063 | 13.779703 | 699,459 | 7.282924 |
AA | 1988-04-28 | 13.704609 | 13.704609 | 13.591969 | 13.704609 | 479,734 | 7.24323 |
AA | 1988-04-29 | 13.704609 | 13.779703 | 13.103859 | 13.178953 | 1,651,602 | 6.965407 |
AA | 1988-05-02 | 13.178953 | 13.441781 | 12.991219 | 13.366688 | 656,846 | 7.11327 |
AA | 1988-05-03 | 13.366688 | 13.591969 | 13.366688 | 13.441781 | 662,838 | 7.15323 |
AA | 1988-05-04 | 13.441781 | 13.554422 | 13.441781 | 13.516875 | 757,387 | 7.193191 |
AA | 1988-05-05 | 13.516875 | 13.516875 | 13.291594 | 13.404234 | 483,396 | 7.133245 |
AA | 1988-05-06 | 13.404234 | 13.516875 | 13.178953 | 13.2165 | 816,979 | 7.033343 |
AA | 1988-05-09 | 13.178953 | 13.178953 | 13.028766 | 13.178953 | 1,099,958 | 7.013361 |
AA | 1988-05-10 | 13.178953 | 13.366688 | 13.066313 | 13.254047 | 1,101,956 | 7.053324 |
AA | 1988-05-11 | 13.2165 | 13.2165 | 12.728391 | 12.991219 | 1,135,913 | 6.913453 |
AA | 1988-05-12 | 13.103859 | 13.2165 | 13.103859 | 13.141406 | 640,200 | 6.993385 |
AA | 1988-05-13 | 13.141406 | 13.291594 | 13.141406 | 13.254047 | 838,285 | 7.053324 |
AA | 1988-05-16 | 13.254047 | 13.629516 | 13.141406 | 13.629516 | 1,106,617 | 7.253134 |
AA | 1988-05-17 | 13.629516 | 13.667063 | 13.291594 | 13.366688 | 988,098 | 7.11327 |
AA | 1988-05-18 | 13.366688 | 13.366688 | 13.103859 | 13.141406 | 932,501 | 6.993385 |
AA | 1988-05-19 | 13.066313 | 13.066313 | 12.953672 | 13.028766 | 1,590,345 | 6.933436 |
AA | 1988-05-20 | 13.028766 | 13.066313 | 12.953672 | 12.991219 | 1,271,411 | 6.913453 |
AA | 1988-05-23 | 12.991219 | 13.103859 | 12.953672 | 13.066313 | 876,571 | 6.953416 |
AA | 1988-05-24 | 13.066313 | 13.479328 | 13.066313 | 13.404234 | 947,482 | 7.133245 |
AA | 1988-05-25 | 13.479328 | 13.779703 | 13.479328 | 13.704609 | 1,108,947 | 7.293099 |
AA | 1988-05-26 | 13.704609 | 13.704609 | 13.554422 | 13.704609 | 830,295 | 7.293099 |
AA | 1988-05-27 | 13.667063 | 13.667063 | 13.2165 | 13.404234 | 749,064 | 7.133245 |
AA | 1988-05-31 | 13.479328 | 13.81725 | 13.479328 | 13.81725 | 1,153,558 | 7.35304 |
AA | 1988-06-01 | 13.81725 | 14.004984 | 13.667063 | 13.967438 | 1,818,394 | 7.432965 |
AA | 1988-06-02 | 13.967438 | 14.868563 | 13.81725 | 14.342906 | 3,562,214 | 7.632778 |
AA | 1988-06-03 | 14.342906 | 14.718375 | 14.305359 | 14.718375 | 2,304,453 | 7.832585 |
AA | 1988-06-06 | 14.718375 | 14.755922 | 14.493094 | 14.755922 | 1,230,795 | 7.852572 |
AA | 1988-06-07 | 14.755922 | 14.831016 | 14.342906 | 14.568188 | 2,021,140 | 7.752658 |
AA | 1988-06-08 | 14.568188 | 15.168938 | 14.530641 | 15.093844 | 2,020,141 | 8.032394 |
AA | 1988-06-09 | 15.056297 | 15.056297 | 14.793469 | 15.01875 | 1,232,127 | 7.992437 |
AA | 1988-06-10 | 15.01875 | 15.281578 | 15.01875 | 15.168938 | 865,252 | 8.072354 |
AA | 1988-06-13 | 15.168938 | 15.281578 | 15.056297 | 15.206484 | 449,771 | 8.092337 |
AA | 1988-06-14 | 15.244031 | 15.657047 | 15.244031 | 15.581953 | 1,874,324 | 8.29215 |
AA | 1988-06-15 | 15.544406 | 15.544406 | 15.244031 | 15.394219 | 1,217,478 | 8.192246 |
AA | 1988-06-16 | 15.394219 | 15.394219 | 15.056297 | 15.131391 | 1,226,800 | 8.052378 |
AA | 1988-06-17 | 15.244031 | 15.732141 | 15.244031 | 15.6195 | 2,779,859 | 8.312133 |
AA | 1988-06-20 | 15.6195 | 15.6195 | 15.394219 | 15.394219 | 1,044,028 | 8.192246 |
AA | 1988-06-21 | 15.394219 | 15.581953 | 15.281578 | 15.581953 | 638,202 | 8.29215 |
AA | 1988-06-22 | 15.694594 | 16.107609 | 15.694594 | 15.994969 | 2,743,571 | 8.511942 |
AA | 1988-06-23 | 15.994969 | 16.145157 | 15.694594 | 15.844781 | 1,119,600 | 8.432021 |
AA | 1988-06-24 | 15.844781 | 16.032516 | 15.807234 | 15.844781 | 644,861 | 8.432021 |
AA | 1988-06-27 | 15.844781 | 16.070063 | 15.769688 | 15.844781 | 1,725,177 | 8.432021 |
AA | 1988-06-28 | 15.844781 | 15.844781 | 15.6195 | 15.807234 | 1,509,779 | 8.412038 |
AA | 1988-06-29 | 15.919875 | 16.145157 | 15.919875 | 15.957422 | 2,172,950 | 8.491963 |
AA | 1988-06-30 | 15.957422 | 16.032516 | 15.882328 | 15.994969 | 1,866,001 | 8.511942 |
AA | 1988-07-01 | 15.919875 | 15.919875 | 15.807234 | 15.807234 | 612,235 | 8.412038 |
AA | 1988-07-05 | 15.807234 | 15.919875 | 15.657047 | 15.919875 | 1,125,926 | 8.471977 |
AA | 1988-07-06 | 15.919875 | 15.994969 | 15.394219 | 15.6195 | 1,218,144 | 8.312133 |
AA | 1988-07-07 | 15.6195 | 15.6195 | 15.394219 | 15.506859 | 629,213 | 8.252187 |
AA | 1988-07-08 | 15.506859 | 15.919875 | 15.506859 | 15.844781 | 1,799,750 | 8.432021 |
AA | 1988-07-11 | 15.844781 | 16.032516 | 15.356672 | 15.994969 | 1,245,776 | 8.511942 |
AA | 1988-07-12 | 15.994969 | 15.994969 | 15.394219 | 15.544406 | 1,678,568 | 8.272171 |
AA | 1988-07-13 | 15.544406 | 15.769688 | 15.394219 | 15.732141 | 705,784 | 8.372076 |
AA | 1988-07-14 | 15.732141 | 15.919875 | 15.694594 | 15.919875 | 985,768 | 8.471977 |
AA | 1988-07-15 | 15.919875 | 16.483078 | 15.844781 | 16.407984 | 2,977,611 | 8.731737 |
AA | 1988-07-18 | 16.370438 | 16.370438 | 16.220249 | 16.295343 | 1,746,151 | 8.671795 |
AA | 1988-07-19 | 16.295343 | 16.407984 | 16.032516 | 16.145157 | 1,134,582 | 8.591868 |
AA | 1988-07-20 | 16.145157 | 16.145157 | 15.994969 | 16.070063 | 639,201 | 8.551903 |
AA | 1988-07-21 | 16.032516 | 16.032516 | 15.544406 | 15.6195 | 575,614 | 8.312133 |
AA | 1988-07-22 | 15.544406 | 15.544406 | 15.206484 | 15.206484 | 1,167,873 | 8.092337 |
AA | 1988-07-25 | 15.206484 | 15.319125 | 15.206484 | 15.244031 | 678,485 | 8.112326 |
AA | 1988-07-26 | 15.244031 | 15.319125 | 15.168938 | 15.281578 | 651,519 | 8.132304 |
AA | 1988-07-27 | 15.281578 | 15.544406 | 15.281578 | 15.281578 | 675,489 | 8.132304 |
AA | 1988-07-28 | 15.281578 | 15.394219 | 15.168938 | 15.356672 | 493,050 | 8.172264 |
AA | 1988-07-29 | 15.394219 | 15.919875 | 15.394219 | 15.882328 | 798,335 | 8.452002 |
AA | 1988-08-01 | 15.882328 | 16.220249 | 15.732141 | 16.220249 | 1,303,704 | 8.689349 |
AA | 1988-08-02 | 16.220249 | 16.370438 | 15.957422 | 16.107609 | 1,184,519 | 8.629008 |
AA | 1988-08-03 | 16.070063 | 16.070063 | 15.882328 | 15.882328 | 925,177 | 8.508321 |
AA | 1988-08-04 | 15.994969 | 16.220249 | 15.994969 | 16.070063 | 1,150,229 | 8.608895 |
AA | 1988-08-05 | 16.070063 | 16.107609 | 15.919875 | 15.994969 | 679,817 | 8.568664 |
AA | 1988-08-08 | 15.994969 | 16.107609 | 15.957422 | 15.994969 | 544,320 | 8.568664 |
AA | 1988-08-09 | 15.957422 | 15.957422 | 15.319125 | 15.581953 | 905,868 | 8.347405 |
AA | 1988-08-10 | 15.581953 | 15.581953 | 14.831016 | 14.868563 | 3,111,111 | 7.965239 |
AA | 1988-08-11 | 14.868563 | 14.981203 | 14.605734 | 14.831016 | 1,853,350 | 7.945124 |
AA | 1988-08-12 | 14.793469 | 14.793469 | 14.493094 | 14.643281 | 523,346 | 7.844551 |
AA | 1988-08-15 | 14.643281 | 14.680828 | 14.267813 | 14.380453 | 1,023,055 | 7.703755 |
AA | 1988-08-16 | 14.380453 | 14.605734 | 14.267813 | 14.418 | 1,134,915 | 7.723864 |
AA | 1988-08-17 | 14.418 | 14.568188 | 14.342906 | 14.493094 | 746,067 | 7.764099 |
AA | 1988-08-18 | 14.493094 | 14.568188 | 14.342906 | 14.380453 | 342,239 | 7.703755 |
AA | 1988-08-19 | 14.418 | 14.605734 | 14.418 | 14.418 | 757,054 | 7.723864 |
AA | 1988-08-22 | 14.418 | 14.605734 | 14.380453 | 14.455547 | 513,025 | 7.74398 |
AA | 1988-08-23 | 14.455547 | 14.605734 | 14.455547 | 14.568188 | 501,373 | 7.804322 |
AA | 1988-08-24 | 14.643281 | 15.093844 | 14.643281 | 15.093844 | 1,161,548 | 8.085918 |
AA | 1988-08-25 | 15.056297 | 15.056297 | 14.718375 | 14.943656 | 717,769 | 8.005463 |
AA | 1988-08-26 | 14.943656 | 15.168938 | 14.831016 | 15.093844 | 712,776 | 8.085918 |
AA | 1988-08-29 | 15.168938 | 15.431766 | 15.168938 | 15.431766 | 739,076 | 8.266952 |
AA | 1988-08-30 | 15.431766 | 15.469313 | 15.244031 | 15.394219 | 895,214 | 8.246835 |
AA | 1988-08-31 | 15.394219 | 15.431766 | 15.131391 | 15.244031 | 762,713 | 8.166378 |
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.