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 | 1988-09-01 | 15.168938 | 15.168938 | 14.793469 | 14.906109 | 733,417 | 7.985352 |
AA | 1988-09-02 | 15.056297 | 15.319125 | 15.056297 | 15.319125 | 987,765 | 8.206607 |
AA | 1988-09-06 | 15.319125 | 15.544406 | 15.319125 | 15.469313 | 438,785 | 8.287062 |
AA | 1988-09-07 | 15.469313 | 15.544406 | 15.244031 | 15.469313 | 914,524 | 8.287062 |
AA | 1988-09-08 | 15.469313 | 15.506859 | 15.168938 | 15.206484 | 777,695 | 8.146263 |
AA | 1988-09-09 | 15.206484 | 15.431766 | 14.906109 | 15.244031 | 996,754 | 8.166378 |
AA | 1988-09-12 | 15.244031 | 15.281578 | 15.01875 | 15.01875 | 695,131 | 8.045698 |
AA | 1988-09-13 | 15.01875 | 15.093844 | 14.943656 | 15.093844 | 877,237 | 8.085918 |
AA | 1988-09-14 | 15.131391 | 15.281578 | 15.131391 | 15.281578 | 1,077,320 | 8.186493 |
AA | 1988-09-15 | 15.281578 | 15.506859 | 15.244031 | 15.356672 | 813,650 | 8.226722 |
AA | 1988-09-16 | 15.356672 | 15.506859 | 15.319125 | 15.506859 | 896,879 | 8.307173 |
AA | 1988-09-19 | 15.394219 | 15.394219 | 15.244031 | 15.281578 | 443,779 | 8.186493 |
AA | 1988-09-20 | 15.281578 | 15.394219 | 15.244031 | 15.281578 | 514,357 | 8.186493 |
AA | 1988-09-21 | 15.281578 | 15.319125 | 15.168938 | 15.168938 | 329,255 | 8.126149 |
AA | 1988-09-22 | 15.168938 | 15.206484 | 15.056297 | 15.093844 | 1,116,271 | 8.085918 |
AA | 1988-09-23 | 15.131391 | 15.394219 | 15.131391 | 15.319125 | 975,447 | 8.206607 |
AA | 1988-09-26 | 15.319125 | 15.469313 | 15.319125 | 15.319125 | 228,048 | 8.206607 |
AA | 1988-09-27 | 15.319125 | 15.394219 | 15.281578 | 15.394219 | 437,120 | 8.246835 |
AA | 1988-09-28 | 15.394219 | 15.544406 | 15.319125 | 15.544406 | 339,908 | 8.327293 |
AA | 1988-09-29 | 15.544406 | 15.807234 | 15.544406 | 15.769688 | 975,447 | 8.447978 |
AA | 1988-09-30 | 15.769688 | 15.994969 | 15.769688 | 15.844781 | 1,421,223 | 8.48821 |
AA | 1988-10-03 | 15.807234 | 15.807234 | 15.581953 | 15.769688 | 984,769 | 8.447978 |
AA | 1988-10-04 | 15.844781 | 16.032516 | 15.844781 | 15.994969 | 1,210,820 | 8.568664 |
AA | 1988-10-05 | 15.994969 | 16.595718 | 15.957422 | 16.407984 | 3,208,656 | 8.789919 |
AA | 1988-10-06 | 16.483078 | 16.783453 | 16.483078 | 16.595718 | 2,376,030 | 8.89049 |
AA | 1988-10-07 | 16.595718 | 16.858547 | 16.558172 | 16.783453 | 1,419,226 | 8.991061 |
AA | 1988-10-10 | 16.783453 | 16.820999 | 16.445532 | 16.745907 | 773,034 | 8.970947 |
AA | 1988-10-11 | 16.745907 | 16.896093 | 16.670813 | 16.896093 | 1,647,940 | 9.051404 |
AA | 1988-10-12 | 16.783453 | 16.783453 | 16.558172 | 16.633266 | 869,913 | 8.910601 |
AA | 1988-10-13 | 16.633266 | 16.708359 | 16.483078 | 16.520624 | 722,763 | 8.85026 |
AA | 1988-10-14 | 16.520624 | 16.633266 | 16.407984 | 16.595718 | 702,122 | 8.89049 |
AA | 1988-10-17 | 16.595718 | 16.633266 | 16.332891 | 16.520624 | 876,238 | 8.85026 |
AA | 1988-10-18 | 16.520624 | 16.595718 | 16.370438 | 16.558172 | 1,344,653 | 8.870379 |
AA | 1988-10-19 | 16.558172 | 16.858547 | 16.332891 | 16.332891 | 2,935,997 | 8.749694 |
AA | 1988-10-20 | 16.332891 | 16.558172 | 16.332891 | 16.445532 | 1,990,512 | 8.810035 |
AA | 1988-10-21 | 16.445532 | 16.595718 | 16.295343 | 16.595718 | 985,435 | 8.89049 |
AA | 1988-10-24 | 16.595718 | 16.633266 | 16.483078 | 16.520624 | 330,587 | 8.85026 |
AA | 1988-10-25 | 16.520624 | 16.896093 | 16.520624 | 16.820999 | 793,009 | 9.011178 |
AA | 1988-10-26 | 16.820999 | 16.820999 | 16.670813 | 16.745907 | 790,678 | 8.970947 |
AA | 1988-10-27 | 16.745907 | 16.933641 | 16.520624 | 16.933641 | 1,277,070 | 9.071516 |
AA | 1988-10-28 | 16.971188 | 17.234016 | 16.971188 | 17.046282 | 1,882,647 | 9.131863 |
AA | 1988-10-31 | 16.896093 | 16.896093 | 16.670813 | 16.708359 | 571,619 | 9.006379 |
AA | 1988-11-01 | 16.670813 | 16.670813 | 16.257797 | 16.295343 | 811,319 | 8.783747 |
AA | 1988-11-02 | 16.295343 | 16.483078 | 16.182703 | 16.483078 | 1,174,199 | 8.884948 |
AA | 1988-11-03 | 16.595718 | 16.820999 | 16.595718 | 16.745907 | 1,905,951 | 9.026619 |
AA | 1988-11-04 | 16.745907 | 16.745907 | 16.295343 | 16.295343 | 877,903 | 8.783747 |
AA | 1988-11-07 | 16.295343 | 16.445532 | 16.295343 | 16.370438 | 489,388 | 8.824228 |
AA | 1988-11-08 | 16.370438 | 16.483078 | 16.295343 | 16.332891 | 576,945 | 8.803988 |
AA | 1988-11-09 | 16.257797 | 16.257797 | 16.107609 | 16.107609 | 553,308 | 8.682553 |
AA | 1988-11-10 | 16.107609 | 16.332891 | 15.957422 | 15.957422 | 933,500 | 8.601595 |
AA | 1988-11-11 | 15.919875 | 15.919875 | 15.506859 | 15.506859 | 910,529 | 8.358726 |
AA | 1988-11-14 | 15.506859 | 15.694594 | 15.469313 | 15.506859 | 1,182,189 | 8.358726 |
AA | 1988-11-15 | 15.506859 | 15.581953 | 15.356672 | 15.394219 | 616,230 | 8.298016 |
AA | 1988-11-16 | 15.394219 | 15.544406 | 15.206484 | 15.319125 | 1,379,942 | 8.257531 |
AA | 1988-11-17 | 15.319125 | 15.506859 | 15.281578 | 15.394219 | 648,523 | 8.298016 |
AA | 1988-11-18 | 15.394219 | 15.544406 | 15.319125 | 15.544406 | 553,308 | 8.378967 |
AA | 1988-11-21 | 15.544406 | 15.581953 | 15.206484 | 15.431766 | 876,238 | 8.318253 |
AA | 1988-11-22 | 15.431766 | 15.769688 | 15.356672 | 15.769688 | 695,131 | 8.500405 |
AA | 1988-11-23 | 15.769688 | 16.295343 | 15.732141 | 16.257797 | 920,183 | 8.763509 |
AA | 1988-11-25 | 16.182703 | 16.182703 | 15.882328 | 15.882328 | 484,727 | 8.561121 |
AA | 1988-11-28 | 15.882328 | 15.994969 | 15.6195 | 15.694594 | 427,799 | 8.459929 |
AA | 1988-11-29 | 15.694594 | 15.844781 | 15.581953 | 15.732141 | 401,831 | 8.480164 |
AA | 1988-11-30 | 15.844781 | 15.957422 | 15.844781 | 15.919875 | 358,885 | 8.581362 |
AA | 1988-12-01 | 15.882328 | 15.882328 | 15.657047 | 15.732141 | 566,625 | 8.480164 |
AA | 1988-12-02 | 15.657047 | 15.657047 | 15.394219 | 15.469313 | 1,170,870 | 8.338493 |
AA | 1988-12-05 | 15.544406 | 15.882328 | 15.544406 | 15.732141 | 729,754 | 8.480164 |
AA | 1988-12-06 | 15.732141 | 15.957422 | 15.581953 | 15.919875 | 760,716 | 8.581362 |
AA | 1988-12-07 | 15.919875 | 15.957422 | 15.769688 | 15.769688 | 971,119 | 8.500405 |
AA | 1988-12-08 | 15.769688 | 15.882328 | 15.657047 | 15.769688 | 668,831 | 8.500405 |
AA | 1988-12-09 | 15.769688 | 15.919875 | 15.769688 | 15.882328 | 399,501 | 8.561121 |
AA | 1988-12-12 | 15.882328 | 16.145157 | 15.844781 | 15.844781 | 787,349 | 8.540887 |
AA | 1988-12-13 | 15.844781 | 15.919875 | 15.6195 | 15.919875 | 670,828 | 8.581362 |
AA | 1988-12-14 | 15.844781 | 15.844781 | 15.694594 | 15.769688 | 461,090 | 8.500405 |
AA | 1988-12-15 | 15.769688 | 16.032516 | 15.694594 | 15.957422 | 608,906 | 8.601595 |
AA | 1988-12-16 | 15.957422 | 16.107609 | 15.919875 | 16.032516 | 853,933 | 8.642078 |
AA | 1988-12-19 | 16.032516 | 16.407984 | 15.994969 | 16.407984 | 1,111,943 | 8.844467 |
AA | 1988-12-20 | 16.520624 | 16.783453 | 16.520624 | 16.595718 | 1,681,898 | 8.945662 |
AA | 1988-12-21 | 16.595718 | 16.595718 | 16.257797 | 16.332891 | 1,639,950 | 8.803988 |
AA | 1988-12-22 | 16.332891 | 16.332891 | 16.107609 | 16.257797 | 264,003 | 8.763509 |
AA | 1988-12-23 | 16.257797 | 16.407984 | 16.220249 | 16.370438 | 387,849 | 8.824228 |
AA | 1988-12-27 | 16.370438 | 16.520624 | 16.332891 | 16.407984 | 380,524 | 8.844467 |
AA | 1988-12-28 | 16.407984 | 16.558172 | 16.370438 | 16.483078 | 393,175 | 8.884948 |
AA | 1988-12-29 | 16.483078 | 16.820999 | 16.483078 | 16.708359 | 848,273 | 9.006379 |
AA | 1988-12-30 | 16.708359 | 16.820999 | 16.633266 | 16.820999 | 426,467 | 9.067094 |
AA | 1989-01-03 | 16.820999 | 16.858547 | 16.595718 | 16.783453 | 972,451 | 9.04686 |
AA | 1989-01-04 | 16.858547 | 17.083828 | 16.858547 | 17.008734 | 1,087,640 | 9.168291 |
AA | 1989-01-05 | 17.046282 | 17.421749 | 17.046282 | 17.309109 | 2,745,235 | 9.330204 |
AA | 1989-01-06 | 17.309109 | 17.346657 | 17.196468 | 17.309109 | 1,103,620 | 9.330204 |
AA | 1989-01-09 | 17.346657 | 17.459297 | 17.346657 | 17.459297 | 811,319 | 9.411162 |
AA | 1989-01-10 | 17.496843 | 17.684578 | 17.496843 | 17.609484 | 859,925 | 9.492122 |
AA | 1989-01-11 | 17.647032 | 18.022499 | 17.647032 | 18.022499 | 1,754,806 | 9.71475 |
AA | 1989-01-12 | 18.022499 | 18.097593 | 17.759672 | 18.022499 | 1,291,053 | 9.71475 |
AA | 1989-01-13 | 18.022499 | 18.097593 | 17.872313 | 17.909859 | 884,561 | 9.654028 |
AA | 1989-01-16 | 17.909859 | 17.947407 | 17.872313 | 17.947407 | 327,258 | 9.674273 |
AA | 1989-01-17 | 17.947407 | 17.984953 | 17.722124 | 17.984953 | 1,079,318 | 9.694507 |
AA | 1989-01-18 | 17.984953 | 18.322874 | 17.947407 | 18.322874 | 3,221,973 | 9.876663 |
AA | 1989-01-19 | 18.322874 | 18.473063 | 18.135141 | 18.397968 | 2,530,836 | 9.917135 |
AA | 1989-01-20 | 18.397968 | 18.848532 | 18.397968 | 18.585703 | 3,987,016 | 10.01833 |
AA | 1989-01-23 | 18.585703 | 18.773438 | 18.548157 | 18.548157 | 2,664,336 | 9.998094 |
AA | 1989-01-24 | 18.548157 | 18.585703 | 18.360422 | 18.397968 | 1,981,523 | 9.917135 |
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.