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 | 1989-06-19 | 19.862297 | 19.862297 | 19.749657 | 19.824751 | 632,543 | 11.020658 |
AA | 1989-06-20 | 19.824751 | 19.862297 | 19.787203 | 19.824751 | 338,910 | 11.020658 |
AA | 1989-06-21 | 19.824751 | 19.824751 | 19.749657 | 19.824751 | 1,201,498 | 11.020658 |
AA | 1989-06-22 | 19.824751 | 19.862297 | 19.674562 | 19.749657 | 2,777,195 | 10.978915 |
AA | 1989-06-23 | 19.937391 | 20.800968 | 19.937391 | 20.725876 | 2,074,740 | 11.521598 |
AA | 1989-06-26 | 20.538141 | 20.538141 | 20.275312 | 20.312859 | 733,084 | 11.291993 |
AA | 1989-06-27 | 20.312859 | 20.425501 | 20.087578 | 20.162672 | 1,303,038 | 11.208504 |
AA | 1989-06-28 | 20.087578 | 20.087578 | 19.524376 | 19.599468 | 1,968,872 | 10.895421 |
AA | 1989-06-29 | 19.599468 | 19.599468 | 19.261547 | 19.374187 | 1,907,283 | 10.770186 |
AA | 1989-06-30 | 19.374187 | 19.411734 | 19.186453 | 19.261547 | 2,339,409 | 10.707576 |
AA | 1989-07-03 | 19.261547 | 19.374187 | 19.224001 | 19.261547 | 587,932 | 10.707576 |
AA | 1989-07-05 | 19.261547 | 19.561922 | 19.186453 | 19.524376 | 821,307 | 10.85367 |
AA | 1989-07-06 | 19.486828 | 19.486828 | 19.186453 | 19.336641 | 1,605,660 | 10.749314 |
AA | 1989-07-07 | 19.336641 | 19.411734 | 19.186453 | 19.374187 | 1,597,670 | 10.770186 |
AA | 1989-07-10 | 19.374187 | 19.374187 | 19.261547 | 19.299093 | 1,304,037 | 10.728438 |
AA | 1989-07-11 | 19.411734 | 19.599468 | 19.411734 | 19.449282 | 2,269,164 | 10.811931 |
AA | 1989-07-12 | 19.449282 | 19.937391 | 19.374187 | 19.899843 | 2,032,459 | 11.062395 |
AA | 1989-07-13 | 19.974937 | 20.087578 | 19.974937 | 20.012484 | 1,788,764 | 11.125015 |
AA | 1989-07-14 | 20.200218 | 20.575687 | 20.200218 | 20.463047 | 3,173,034 | 11.375489 |
AA | 1989-07-17 | 20.463047 | 20.538141 | 20.312859 | 20.425501 | 1,846,026 | 11.354616 |
AA | 1989-07-18 | 20.425501 | 20.425501 | 20.162672 | 20.200218 | 2,445,610 | 11.229381 |
AA | 1989-07-19 | 20.200218 | 20.200218 | 20.087578 | 20.162672 | 2,116,022 | 11.208504 |
AA | 1989-07-20 | 20.162672 | 20.237766 | 19.862297 | 19.974937 | 2,434,623 | 11.104145 |
AA | 1989-07-21 | 19.974937 | 20.125126 | 19.787203 | 20.125126 | 2,518,519 | 11.187638 |
AA | 1989-07-24 | 20.050032 | 20.050032 | 19.937391 | 20.050032 | 993,425 | 11.14589 |
AA | 1989-07-25 | 20.050032 | 20.087578 | 19.824751 | 20.050032 | 1,771,452 | 11.14589 |
AA | 1989-07-26 | 20.050032 | 20.538141 | 19.899843 | 20.350407 | 1,933,583 | 11.312875 |
AA | 1989-07-27 | 20.350407 | 20.650782 | 20.312859 | 20.613234 | 2,143,321 | 11.458978 |
AA | 1989-07-28 | 20.613234 | 20.763422 | 20.500593 | 20.725876 | 1,133,916 | 11.521598 |
AA | 1989-07-31 | 20.725876 | 20.725876 | 20.463047 | 20.725876 | 1,875,655 | 11.588777 |
AA | 1989-08-01 | 20.725876 | 21.063797 | 20.725876 | 20.838516 | 3,311,527 | 11.651762 |
AA | 1989-08-02 | 21.026251 | 21.289078 | 21.026251 | 21.213984 | 3,160,716 | 11.861709 |
AA | 1989-08-03 | 21.213984 | 21.251532 | 21.101343 | 21.213984 | 917,187 | 11.861709 |
AA | 1989-08-04 | 21.213984 | 21.589453 | 21.101343 | 21.476812 | 1,452,518 | 12.008659 |
AA | 1989-08-07 | 21.476812 | 21.852282 | 21.439266 | 21.814734 | 2,426,966 | 12.197614 |
AA | 1989-08-08 | 21.927376 | 22.340391 | 21.927376 | 22.227751 | 2,308,115 | 12.428541 |
AA | 1989-08-09 | 22.227751 | 22.377937 | 22.077562 | 22.077562 | 1,706,201 | 12.344568 |
AA | 1989-08-10 | 22.077562 | 22.077562 | 21.401718 | 22.077562 | 1,987,183 | 12.344568 |
AA | 1989-08-11 | 22.077562 | 22.190203 | 21.514359 | 21.514359 | 1,924,261 | 12.029657 |
AA | 1989-08-14 | 21.514359 | 21.514359 | 21.289078 | 21.401718 | 1,730,504 | 11.966676 |
AA | 1989-08-15 | 21.401718 | 21.702093 | 21.401718 | 21.702093 | 662,172 | 12.134633 |
AA | 1989-08-16 | 21.852282 | 22.077562 | 21.852282 | 21.964922 | 1,184,519 | 12.281582 |
AA | 1989-08-17 | 21.964922 | 22.190203 | 21.927376 | 22.002468 | 999,084 | 12.302579 |
AA | 1989-08-18 | 22.002468 | 22.377937 | 22.002468 | 22.377937 | 858,593 | 12.512524 |
AA | 1989-08-21 | 22.377937 | 22.377937 | 22.152657 | 22.190203 | 1,327,674 | 12.407547 |
AA | 1989-08-22 | 22.190203 | 22.190203 | 21.814734 | 22.190203 | 1,569,705 | 12.407547 |
AA | 1989-08-23 | 22.190203 | 22.678312 | 22.190203 | 22.678312 | 1,588,681 | 12.680476 |
AA | 1989-08-24 | 22.678312 | 22.828501 | 22.528126 | 22.828501 | 2,204,578 | 12.764454 |
AA | 1989-08-25 | 22.828501 | 22.866047 | 22.678312 | 22.828501 | 1,502,455 | 12.764454 |
AA | 1989-08-28 | 22.828501 | 23.091328 | 22.678312 | 22.941141 | 649,854 | 12.827427 |
AA | 1989-08-29 | 22.941141 | 23.241516 | 22.866047 | 23.128876 | 1,160,216 | 12.932402 |
AA | 1989-08-30 | 23.128876 | 23.354156 | 23.016233 | 23.203968 | 1,070,995 | 12.974393 |
AA | 1989-08-31 | 23.166422 | 23.166422 | 22.978687 | 23.128876 | 770,037 | 12.932402 |
AA | 1989-09-01 | 23.091328 | 23.091328 | 22.903593 | 23.053782 | 911,860 | 12.890419 |
AA | 1989-09-05 | 23.053782 | 23.203968 | 22.828501 | 22.978687 | 1,623,637 | 12.848429 |
AA | 1989-09-06 | 22.903593 | 22.903593 | 22.453032 | 22.753407 | 1,443,196 | 12.722466 |
AA | 1989-09-07 | 22.753407 | 22.753407 | 22.528126 | 22.603218 | 702,455 | 12.638483 |
AA | 1989-09-08 | 22.528126 | 22.528126 | 22.265297 | 22.490578 | 647,524 | 12.575499 |
AA | 1989-09-11 | 22.453032 | 22.453032 | 22.040016 | 22.453032 | 947,482 | 12.554502 |
AA | 1989-09-12 | 22.415483 | 22.415483 | 22.302843 | 22.415483 | 568,955 | 12.533512 |
AA | 1989-09-13 | 22.415483 | 22.565672 | 22.302843 | 22.490578 | 1,193,841 | 12.575499 |
AA | 1989-09-14 | 22.377937 | 22.377937 | 22.190203 | 22.227751 | 882,563 | 12.428541 |
AA | 1989-09-15 | 22.302843 | 22.415483 | 22.302843 | 22.415483 | 1,222,805 | 12.533512 |
AA | 1989-09-18 | 22.415483 | 22.415483 | 22.302843 | 22.415483 | 514,357 | 12.533512 |
AA | 1989-09-19 | 22.415483 | 22.640766 | 22.302843 | 22.528126 | 982,106 | 12.596495 |
AA | 1989-09-20 | 22.528126 | 22.603218 | 22.227751 | 22.302843 | 1,433,874 | 12.47053 |
AA | 1989-09-21 | 22.302843 | 22.453032 | 22.190203 | 22.340391 | 927,507 | 12.491525 |
AA | 1989-09-22 | 22.340391 | 22.490578 | 22.190203 | 22.302843 | 1,207,491 | 12.47053 |
AA | 1989-09-25 | 22.190203 | 22.190203 | 21.964922 | 22.190203 | 518,352 | 12.407547 |
AA | 1989-09-26 | 22.190203 | 22.490578 | 22.115108 | 22.415483 | 856,929 | 12.533512 |
AA | 1989-09-27 | 22.415483 | 22.790953 | 22.302843 | 22.790953 | 2,046,109 | 12.743456 |
AA | 1989-09-28 | 22.941141 | 23.091328 | 22.941141 | 23.053782 | 2,014,815 | 12.890419 |
AA | 1989-09-29 | 23.053782 | 23.053782 | 22.828501 | 23.053782 | 970,121 | 12.890419 |
AA | 1989-10-02 | 23.053782 | 23.279062 | 23.016233 | 23.279062 | 785,685 | 13.016377 |
AA | 1989-10-03 | 23.279062 | 23.692078 | 23.203968 | 23.654531 | 3,193,009 | 13.226324 |
AA | 1989-10-04 | 23.654531 | 23.654531 | 23.391703 | 23.541891 | 1,786,767 | 13.16334 |
AA | 1989-10-05 | 23.541891 | 23.80472 | 23.354156 | 23.579437 | 1,521,099 | 13.184336 |
AA | 1989-10-06 | 23.579437 | 23.917358 | 23.429251 | 23.917358 | 1,455,181 | 13.373271 |
AA | 1989-10-09 | 23.917358 | 23.917358 | 23.541891 | 23.654531 | 883,229 | 13.226324 |
AA | 1989-10-10 | 23.579437 | 23.579437 | 23.279062 | 23.391703 | 817,312 | 13.079361 |
AA | 1989-10-11 | 23.241516 | 23.241516 | 22.941141 | 23.241516 | 1,050,354 | 12.995388 |
AA | 1989-10-12 | 23.241516 | 23.279062 | 22.866047 | 23.053782 | 981,107 | 12.890419 |
AA | 1989-10-13 | 22.941141 | 22.941141 | 21.627001 | 21.664547 | 1,736,163 | 12.113631 |
AA | 1989-10-16 | 21.664547 | 21.852282 | 21.026251 | 21.852282 | 4,180,441 | 12.218606 |
AA | 1989-10-17 | 21.739641 | 21.739641 | 21.251532 | 21.289078 | 2,111,028 | 11.903692 |
AA | 1989-10-18 | 21.289078 | 21.551907 | 21.026251 | 21.476812 | 1,983,854 | 12.008659 |
AA | 1989-10-19 | 21.476812 | 22.077562 | 21.476812 | 21.964922 | 1,344,653 | 12.281582 |
AA | 1989-10-20 | 21.964922 | 21.964922 | 21.702093 | 21.889828 | 953,142 | 12.239596 |
AA | 1989-10-23 | 21.739641 | 21.739641 | 21.326626 | 21.551907 | 1,289,055 | 12.050647 |
AA | 1989-10-24 | 21.326626 | 21.326626 | 20.500593 | 21.101343 | 2,708,281 | 11.798716 |
AA | 1989-10-25 | 21.026251 | 21.026251 | 20.838516 | 20.876062 | 1,256,097 | 11.67275 |
AA | 1989-10-26 | 20.876062 | 20.913609 | 20.425501 | 20.725876 | 1,617,645 | 11.588777 |
AA | 1989-10-27 | 20.688328 | 20.688328 | 20.425501 | 20.650782 | 2,075,739 | 11.54679 |
AA | 1989-10-30 | 20.650782 | 20.800968 | 20.500593 | 20.800968 | 2,286,475 | 11.698823 |
AA | 1989-10-31 | 20.913609 | 21.063797 | 20.913609 | 21.026251 | 1,611,652 | 11.825534 |
AA | 1989-11-01 | 21.026251 | 21.026251 | 20.838516 | 20.951157 | 585,934 | 11.7833 |
AA | 1989-11-02 | 20.951157 | 20.951157 | 20.725876 | 20.876062 | 788,681 | 11.741063 |
AA | 1989-11-03 | 20.876062 | 20.951157 | 20.613234 | 20.838516 | 1,579,026 | 11.719953 |
AA | 1989-11-06 | 20.688328 | 20.688328 | 20.500593 | 20.500593 | 963,795 | 11.529895 |
AA | 1989-11-07 | 20.500593 | 20.575687 | 20.237766 | 20.538141 | 1,899,625 | 11.551017 |
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.