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 | 1989-01-25 | 18.397968 | 18.510609 | 18.360422 | 18.397968 | 1,776,113 | 9.917135 |
AA | 1989-01-26 | 18.397968 | 18.773438 | 18.322874 | 18.510609 | 14,917,353 | 9.977857 |
AA | 1989-01-27 | 18.585703 | 19.148907 | 18.585703 | 18.886078 | 4,034,956 | 10.180243 |
AA | 1989-01-30 | 18.886078 | 18.923626 | 18.473063 | 18.886078 | 2,346,400 | 10.432447 |
AA | 1989-01-31 | 18.886078 | 19.486828 | 18.810984 | 19.411734 | 2,030,129 | 10.722816 |
AA | 1989-02-01 | 19.411734 | 19.712109 | 19.411734 | 19.486828 | 1,792,426 | 10.764298 |
AA | 1989-02-02 | 19.486828 | 19.486828 | 19.186453 | 19.186453 | 1,261,756 | 10.598366 |
AA | 1989-02-03 | 19.186453 | 19.261547 | 18.773438 | 19.073812 | 1,567,374 | 10.536149 |
AA | 1989-02-06 | 19.073812 | 19.148907 | 18.810984 | 18.886078 | 653,184 | 10.432447 |
AA | 1989-02-07 | 18.886078 | 19.186453 | 18.810984 | 19.186453 | 1,328,672 | 10.598366 |
AA | 1989-02-08 | 19.186453 | 19.299093 | 19.036266 | 19.299093 | 1,299,709 | 10.660589 |
AA | 1989-02-09 | 19.261547 | 19.261547 | 19.036266 | 19.036266 | 721,764 | 10.515415 |
AA | 1989-02-10 | 18.961172 | 18.961172 | 18.435516 | 18.473063 | 910,196 | 10.204305 |
AA | 1989-02-13 | 18.473063 | 18.510609 | 18.247782 | 18.435516 | 2,047,774 | 10.183561 |
AA | 1989-02-14 | 18.435516 | 18.698343 | 18.397968 | 18.397968 | 2,484,894 | 10.162824 |
AA | 1989-02-15 | 18.397968 | 18.397968 | 18.210234 | 18.360422 | 1,414,898 | 10.142086 |
AA | 1989-02-16 | 18.360422 | 18.773438 | 18.322874 | 18.623249 | 1,770,787 | 10.287267 |
AA | 1989-02-17 | 18.623249 | 18.923626 | 18.435516 | 18.923626 | 1,627,299 | 10.453195 |
AA | 1989-02-21 | 18.961172 | 19.261547 | 18.961172 | 19.261547 | 1,250,104 | 10.639859 |
AA | 1989-02-22 | 19.186453 | 19.186453 | 18.660797 | 18.848532 | 1,656,929 | 10.411707 |
AA | 1989-02-23 | 18.848532 | 18.848532 | 18.585703 | 18.735891 | 2,333,417 | 10.349485 |
AA | 1989-02-24 | 18.735891 | 18.735891 | 18.510609 | 18.660797 | 866,251 | 10.308007 |
AA | 1989-02-27 | 18.585703 | 18.585703 | 18.360422 | 18.473063 | 922,846 | 10.204305 |
AA | 1989-02-28 | 18.473063 | 18.585703 | 18.322874 | 18.473063 | 690,137 | 10.204305 |
AA | 1989-03-01 | 18.473063 | 18.735891 | 18.322874 | 18.360422 | 1,347,982 | 10.142086 |
AA | 1989-03-02 | 18.397968 | 18.585703 | 18.397968 | 18.473063 | 726,425 | 10.204305 |
AA | 1989-03-03 | 18.473063 | 18.510609 | 18.360422 | 18.473063 | 1,243,779 | 10.204305 |
AA | 1989-03-06 | 18.473063 | 18.548157 | 18.285328 | 18.285328 | 843,945 | 10.100603 |
AA | 1989-03-07 | 18.285328 | 18.397968 | 18.210234 | 18.360422 | 1,679,900 | 10.142086 |
AA | 1989-03-08 | 18.360422 | 18.698343 | 18.360422 | 18.510609 | 914,856 | 10.225046 |
AA | 1989-03-09 | 18.510609 | 18.810984 | 18.473063 | 18.698343 | 1,455,847 | 10.328748 |
AA | 1989-03-10 | 18.623249 | 18.623249 | 18.397968 | 18.435516 | 833,625 | 10.183561 |
AA | 1989-03-13 | 18.435516 | 18.473063 | 18.097593 | 18.097593 | 1,224,136 | 9.996902 |
AA | 1989-03-14 | 18.172688 | 18.360422 | 18.172688 | 18.360422 | 1,550,395 | 10.142086 |
AA | 1989-03-15 | 18.397968 | 18.548157 | 18.397968 | 18.473063 | 1,893,300 | 10.204305 |
AA | 1989-03-16 | 18.473063 | 18.585703 | 18.435516 | 18.510609 | 1,688,889 | 10.225046 |
AA | 1989-03-17 | 18.360422 | 18.360422 | 18.172688 | 18.285328 | 1,446,525 | 10.100603 |
AA | 1989-03-20 | 18.285328 | 18.322874 | 17.947407 | 17.984953 | 2,370,037 | 9.934678 |
AA | 1989-03-21 | 17.984953 | 18.172688 | 17.834766 | 17.834766 | 2,467,915 | 9.85172 |
AA | 1989-03-22 | 17.834766 | 17.947407 | 17.384203 | 17.496843 | 3,273,575 | 9.665051 |
AA | 1989-03-23 | 17.496843 | 17.647032 | 17.346657 | 17.346657 | 1,583,021 | 9.582088 |
AA | 1989-03-27 | 17.346657 | 17.609484 | 17.346657 | 17.609484 | 642,197 | 9.727278 |
AA | 1989-03-28 | 17.609484 | 17.759672 | 17.609484 | 17.684578 | 1,513,774 | 9.768753 |
AA | 1989-03-29 | 17.684578 | 17.797218 | 17.534391 | 17.647032 | 1,263,421 | 9.748012 |
AA | 1989-03-30 | 17.647032 | 17.947407 | 17.609484 | 17.797218 | 2,491,552 | 9.830976 |
AA | 1989-03-31 | 17.872313 | 17.984953 | 17.872313 | 17.984953 | 552,975 | 9.934678 |
AA | 1989-04-03 | 17.984953 | 17.984953 | 17.872313 | 17.947407 | 866,583 | 9.91394 |
AA | 1989-04-04 | 17.947407 | 17.984953 | 17.834766 | 17.872313 | 684,478 | 9.872458 |
AA | 1989-04-05 | 17.872313 | 17.909859 | 17.759672 | 17.834766 | 961,798 | 9.85172 |
AA | 1989-04-06 | 17.834766 | 17.872313 | 17.759672 | 17.797218 | 705,119 | 9.830976 |
AA | 1989-04-07 | 17.797218 | 18.210234 | 17.759672 | 18.135141 | 1,111,278 | 10.01764 |
AA | 1989-04-10 | 18.135141 | 18.172688 | 17.984953 | 18.022499 | 576,945 | 9.95542 |
AA | 1989-04-11 | 18.210234 | 18.510609 | 18.210234 | 18.473063 | 3,037,536 | 10.204305 |
AA | 1989-04-12 | 18.585703 | 18.810984 | 18.585703 | 18.698343 | 1,782,439 | 10.328748 |
AA | 1989-04-13 | 18.698343 | 18.961172 | 18.698343 | 18.773438 | 1,047,357 | 10.370232 |
AA | 1989-04-14 | 18.848532 | 19.299093 | 18.848532 | 19.299093 | 2,143,321 | 10.660589 |
AA | 1989-04-17 | 19.261547 | 19.261547 | 18.998718 | 19.036266 | 718,768 | 10.515415 |
AA | 1989-04-18 | 19.073812 | 19.224001 | 19.073812 | 19.148907 | 1,067,000 | 10.57763 |
AA | 1989-04-19 | 19.111359 | 19.111359 | 18.773438 | 19.073812 | 526,675 | 10.536149 |
AA | 1989-04-20 | 19.073812 | 19.111359 | 18.660797 | 18.848532 | 1,067,665 | 10.411707 |
AA | 1989-04-21 | 18.848532 | 19.111359 | 18.810984 | 19.111359 | 1,613,650 | 10.556889 |
AA | 1989-04-24 | 19.111359 | 19.411734 | 19.111359 | 19.299093 | 1,987,183 | 10.660589 |
AA | 1989-04-25 | 19.299093 | 19.749657 | 19.111359 | 19.148907 | 925,177 | 10.57763 |
AA | 1989-04-26 | 19.111359 | 19.111359 | 18.923626 | 18.961172 | 874,573 | 10.473931 |
AA | 1989-04-27 | 19.036266 | 19.449282 | 19.036266 | 19.148907 | 2,300,791 | 10.57763 |
AA | 1989-04-28 | 19.148907 | 19.148907 | 18.923626 | 18.998718 | 1,360,965 | 10.494675 |
AA | 1989-05-01 | 18.848532 | 18.848532 | 18.735891 | 18.848532 | 568,955 | 10.477973 |
AA | 1989-05-02 | 18.848532 | 18.923626 | 18.698343 | 18.773438 | 1,576,363 | 10.43623 |
AA | 1989-05-03 | 18.773438 | 18.773438 | 18.548157 | 18.623249 | 718,102 | 10.352738 |
AA | 1989-05-04 | 18.623249 | 18.773438 | 18.548157 | 18.773438 | 761,382 | 10.43623 |
AA | 1989-05-05 | 18.773438 | 18.886078 | 18.735891 | 18.886078 | 2,957,636 | 10.498842 |
AA | 1989-05-08 | 18.886078 | 18.886078 | 18.698343 | 18.773438 | 595,256 | 10.43623 |
AA | 1989-05-09 | 18.773438 | 18.810984 | 18.548157 | 18.585703 | 2,484,228 | 10.331862 |
AA | 1989-05-10 | 18.585703 | 18.735891 | 18.585703 | 18.698343 | 1,285,393 | 10.394484 |
AA | 1989-05-11 | 18.698343 | 18.773438 | 18.548157 | 18.660797 | 980,774 | 10.373609 |
AA | 1989-05-12 | 18.848532 | 19.374187 | 18.848532 | 19.299093 | 2,336,746 | 10.728438 |
AA | 1989-05-15 | 19.599468 | 20.200218 | 19.599468 | 20.200218 | 2,592,759 | 11.229381 |
AA | 1989-05-16 | 20.125126 | 20.125126 | 20.012484 | 20.125126 | 1,888,306 | 11.187638 |
AA | 1989-05-17 | 20.087578 | 20.087578 | 19.862297 | 20.087578 | 1,454,848 | 11.166767 |
AA | 1989-05-18 | 20.087578 | 20.200218 | 20.012484 | 20.162672 | 1,276,404 | 11.208504 |
AA | 1989-05-19 | 20.162672 | 20.200218 | 20.087578 | 20.200218 | 1,332,335 | 11.229381 |
AA | 1989-05-22 | 20.200218 | 20.200218 | 20.087578 | 20.125126 | 889,888 | 11.187638 |
AA | 1989-05-23 | 20.087578 | 20.087578 | 19.899843 | 19.899843 | 944,486 | 11.062395 |
AA | 1989-05-24 | 19.824751 | 19.824751 | 19.561922 | 19.674562 | 2,560,133 | 10.937161 |
AA | 1989-05-25 | 19.674562 | 19.712109 | 19.524376 | 19.599468 | 1,348,648 | 10.895421 |
AA | 1989-05-26 | 19.599468 | 19.787203 | 19.486828 | 19.787203 | 865,585 | 10.999781 |
AA | 1989-05-30 | 19.787203 | 19.862297 | 19.486828 | 19.599468 | 546,650 | 10.895421 |
AA | 1989-05-31 | 19.561922 | 19.561922 | 19.374187 | 19.449282 | 1,171,203 | 10.811931 |
AA | 1989-06-01 | 19.524376 | 19.787203 | 19.524376 | 19.637016 | 1,607,324 | 10.916294 |
AA | 1989-06-02 | 19.637016 | 19.899843 | 19.561922 | 19.899843 | 1,752,809 | 11.062395 |
AA | 1989-06-05 | 19.862297 | 19.862297 | 19.411734 | 19.411734 | 645,194 | 10.791059 |
AA | 1989-06-06 | 19.411734 | 19.524376 | 19.261547 | 19.411734 | 1,508,115 | 10.791059 |
AA | 1989-06-07 | 19.449282 | 19.974937 | 19.449282 | 19.974937 | 1,139,908 | 11.104145 |
AA | 1989-06-08 | 19.974937 | 20.200218 | 19.862297 | 20.200218 | 1,630,295 | 11.229381 |
AA | 1989-06-09 | 20.200218 | 20.500593 | 20.087578 | 20.425501 | 2,162,963 | 11.354616 |
AA | 1989-06-12 | 20.350407 | 20.350407 | 19.824751 | 19.937391 | 2,701,290 | 11.083281 |
AA | 1989-06-13 | 19.899843 | 19.899843 | 19.674562 | 19.749657 | 1,019,392 | 10.978915 |
AA | 1989-06-14 | 19.749657 | 19.787203 | 19.674562 | 19.674562 | 540,325 | 10.937161 |
AA | 1989-06-15 | 19.674562 | 19.824751 | 19.599468 | 19.787203 | 620,891 | 10.999781 |
AA | 1989-06-16 | 19.787203 | 19.899843 | 19.674562 | 19.862297 | 1,284,727 | 11.041532 |
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.