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 | 1989-11-08 | 20.538141 | 20.763422 | 20.500593 | 20.763422 | 1,325,676 | 11.677709 |
AA | 1989-11-09 | 20.688328 | 20.688328 | 20.425501 | 20.538141 | 1,507,782 | 11.551017 |
AA | 1989-11-10 | 20.538141 | 20.838516 | 20.538141 | 20.650782 | 2,217,228 | 11.614365 |
AA | 1989-11-13 | 20.650782 | 20.688328 | 20.500593 | 20.500593 | 549,646 | 11.529895 |
AA | 1989-11-14 | 20.500593 | 20.650782 | 20.387953 | 20.500593 | 928,173 | 11.529895 |
AA | 1989-11-15 | 20.500593 | 20.763422 | 20.463047 | 20.688328 | 911,527 | 11.635483 |
AA | 1989-11-16 | 20.688328 | 20.838516 | 20.463047 | 20.725876 | 1,481,149 | 11.656596 |
AA | 1989-11-17 | 20.725876 | 21.101343 | 20.650782 | 21.063797 | 2,326,425 | 11.846651 |
AA | 1989-11-20 | 21.063797 | 21.213984 | 20.876062 | 20.988703 | 815,647 | 11.80442 |
AA | 1989-11-21 | 20.988703 | 21.026251 | 20.725876 | 20.838516 | 1,253,766 | 11.719953 |
AA | 1989-11-22 | 20.838516 | 21.063797 | 20.800968 | 20.988703 | 1,055,680 | 11.80442 |
AA | 1989-11-24 | 20.988703 | 21.251532 | 20.913609 | 21.251532 | 568,290 | 11.952235 |
AA | 1989-11-27 | 21.326626 | 21.777187 | 21.326626 | 21.777187 | 1,256,762 | 12.247874 |
AA | 1989-11-28 | 21.777187 | 21.927376 | 21.777187 | 21.814734 | 1,768,456 | 12.268999 |
AA | 1989-11-29 | 21.814734 | 21.852282 | 21.739641 | 21.777187 | 813,650 | 12.247874 |
AA | 1989-11-30 | 21.777187 | 21.814734 | 21.514359 | 21.777187 | 935,164 | 12.247874 |
AA | 1989-12-01 | 21.777187 | 22.190203 | 21.777187 | 22.152657 | 1,297,378 | 12.459044 |
AA | 1989-12-04 | 22.152657 | 22.190203 | 22.002468 | 22.152657 | 640,533 | 12.459044 |
AA | 1989-12-05 | 22.528126 | 22.790953 | 22.528126 | 22.640766 | 3,751,644 | 12.733562 |
AA | 1989-12-06 | 22.640766 | 22.790953 | 22.640766 | 22.753407 | 742,738 | 12.79692 |
AA | 1989-12-07 | 22.753407 | 22.753407 | 22.377937 | 22.490578 | 1,421,223 | 12.649095 |
AA | 1989-12-08 | 22.490578 | 22.640766 | 22.340391 | 22.603218 | 1,132,917 | 12.712444 |
AA | 1989-12-11 | 22.490578 | 22.490578 | 22.227751 | 22.415483 | 1,287,391 | 12.606862 |
AA | 1989-12-12 | 22.415483 | 22.415483 | 22.190203 | 22.415483 | 1,089,305 | 12.606862 |
AA | 1989-12-13 | 22.415483 | 22.490578 | 22.227751 | 22.453032 | 1,367,291 | 12.627975 |
AA | 1989-12-14 | 22.415483 | 22.415483 | 22.302843 | 22.415483 | 888,889 | 12.606862 |
AA | 1989-12-15 | 22.377937 | 22.377937 | 22.190203 | 22.340391 | 1,478,485 | 12.564628 |
AA | 1989-12-18 | 22.340391 | 22.415483 | 22.115108 | 22.265297 | 1,082,647 | 12.522398 |
AA | 1989-12-19 | 22.190203 | 22.190203 | 21.514359 | 21.964922 | 879,567 | 12.353456 |
AA | 1989-12-20 | 21.964922 | 22.077562 | 21.589453 | 21.814734 | 1,042,364 | 12.268999 |
AA | 1989-12-21 | 21.814734 | 21.889828 | 21.777187 | 21.889828 | 1,168,539 | 12.311225 |
AA | 1989-12-22 | 21.889828 | 22.077562 | 21.814734 | 22.002468 | 1,092,301 | 12.374579 |
AA | 1989-12-26 | 22.002468 | 22.115108 | 22.002468 | 22.115108 | 268,331 | 12.437927 |
AA | 1989-12-27 | 22.115108 | 22.302843 | 22.040016 | 22.227751 | 801,665 | 12.501277 |
AA | 1989-12-28 | 22.227751 | 22.415483 | 22.227751 | 22.377937 | 1,427,549 | 12.585752 |
AA | 1989-12-29 | 22.377937 | 22.528126 | 22.302843 | 22.528126 | 1,434,540 | 12.670216 |
AA | 1990-01-02 | 22.528126 | 22.715858 | 22.302843 | 22.715858 | 1,680,899 | 12.775795 |
AA | 1990-01-03 | 22.828501 | 23.053782 | 22.828501 | 23.053782 | 3,051,186 | 12.965854 |
AA | 1990-01-04 | 23.053782 | 23.203968 | 22.978687 | 23.091328 | 2,716,271 | 12.986973 |
AA | 1990-01-05 | 23.091328 | 23.203968 | 22.678312 | 22.866047 | 2,724,261 | 12.860264 |
AA | 1990-01-08 | 22.866047 | 22.866047 | 22.528126 | 22.866047 | 1,662,588 | 12.860264 |
AA | 1990-01-09 | 22.866047 | 22.866047 | 22.640766 | 22.640766 | 1,520,766 | 12.733562 |
AA | 1990-01-10 | 22.640766 | 22.678312 | 22.453032 | 22.678312 | 1,328,672 | 12.754686 |
AA | 1990-01-11 | 22.678312 | 22.828501 | 22.640766 | 22.753407 | 5,436,538 | 12.79692 |
AA | 1990-01-12 | 22.603218 | 22.603218 | 22.002468 | 22.227751 | 1,465,834 | 12.501277 |
AA | 1990-01-15 | 22.115108 | 22.115108 | 21.814734 | 21.814734 | 1,298,044 | 12.268999 |
AA | 1990-01-16 | 21.814734 | 21.889828 | 21.589453 | 21.852282 | 2,266,500 | 12.290114 |
AA | 1990-01-17 | 21.814734 | 21.814734 | 19.974937 | 20.087578 | 5,471,161 | 11.297608 |
AA | 1990-01-18 | 20.050032 | 20.050032 | 19.674562 | 19.974937 | 5,879,650 | 11.234252 |
AA | 1990-01-19 | 19.974937 | 20.087578 | 19.712109 | 19.749657 | 3,255,597 | 11.107557 |
AA | 1990-01-22 | 19.712109 | 19.712109 | 19.111359 | 19.148907 | 2,348,398 | 10.76968 |
AA | 1990-01-23 | 19.148907 | 19.336641 | 18.548157 | 18.998718 | 2,651,685 | 10.685217 |
AA | 1990-01-24 | 18.998718 | 19.073812 | 18.473063 | 19.073812 | 2,406,991 | 10.727446 |
AA | 1990-01-25 | 19.073812 | 19.073812 | 18.585703 | 18.735891 | 1,712,859 | 10.537391 |
AA | 1990-01-26 | 18.735891 | 18.886078 | 18.585703 | 18.773438 | 2,403,662 | 10.558516 |
AA | 1990-01-29 | 18.360422 | 18.360422 | 17.984953 | 18.022499 | 1,825,385 | 10.43675 |
AA | 1990-01-30 | 18.022499 | 18.172688 | 17.947407 | 18.022499 | 1,583,021 | 10.43675 |
AA | 1990-01-31 | 18.060047 | 18.435516 | 18.060047 | 18.435516 | 1,491,136 | 10.675925 |
AA | 1990-02-01 | 18.435516 | 18.510609 | 18.285328 | 18.435516 | 909,530 | 10.675925 |
AA | 1990-02-02 | 18.435516 | 18.660797 | 18.285328 | 18.623249 | 1,291,386 | 10.784638 |
AA | 1990-02-05 | 18.623249 | 18.735891 | 18.435516 | 18.735891 | 746,067 | 10.84987 |
AA | 1990-02-06 | 18.660797 | 18.660797 | 18.322874 | 18.510609 | 917,853 | 10.719407 |
AA | 1990-02-07 | 18.510609 | 18.623249 | 18.247782 | 18.623249 | 1,495,131 | 10.784638 |
AA | 1990-02-08 | 18.623249 | 18.810984 | 18.548157 | 18.623249 | 1,155,888 | 10.784638 |
AA | 1990-02-09 | 18.623249 | 18.698343 | 18.435516 | 18.698343 | 658,510 | 10.828125 |
AA | 1990-02-12 | 18.623249 | 18.623249 | 18.360422 | 18.360422 | 889,555 | 10.632437 |
AA | 1990-02-13 | 18.360422 | 18.397968 | 18.022499 | 18.172688 | 2,091,719 | 10.523721 |
AA | 1990-02-14 | 18.172688 | 18.322874 | 18.172688 | 18.285328 | 1,077,320 | 10.588954 |
AA | 1990-02-15 | 18.360422 | 18.510609 | 18.360422 | 18.473063 | 1,915,938 | 10.697668 |
AA | 1990-02-16 | 18.585703 | 18.961172 | 18.585703 | 18.848532 | 2,943,321 | 10.915103 |
AA | 1990-02-20 | 18.773438 | 18.773438 | 18.510609 | 18.623249 | 1,120,599 | 10.784638 |
AA | 1990-02-21 | 18.585703 | 18.585703 | 18.397968 | 18.548157 | 1,041,698 | 10.741154 |
AA | 1990-02-22 | 18.548157 | 18.961172 | 18.548157 | 18.698343 | 2,386,017 | 10.828125 |
AA | 1990-02-23 | 18.698343 | 18.773438 | 18.585703 | 18.735891 | 586,600 | 10.84987 |
AA | 1990-02-26 | 18.735891 | 18.961172 | 18.660797 | 18.961172 | 617,228 | 10.980329 |
AA | 1990-02-27 | 18.961172 | 19.148907 | 18.923626 | 19.073812 | 943,820 | 11.045561 |
AA | 1990-02-28 | 19.073812 | 19.524376 | 19.073812 | 19.299093 | 1,598,668 | 11.17602 |
AA | 1990-03-01 | 19.299093 | 19.561922 | 19.224001 | 19.449282 | 2,362,047 | 11.262992 |
AA | 1990-03-02 | 19.599468 | 20.012484 | 19.599468 | 20.012484 | 1,967,208 | 11.589148 |
AA | 1990-03-05 | 19.974937 | 19.974937 | 19.824751 | 19.937391 | 685,476 | 11.545656 |
AA | 1990-03-06 | 19.937391 | 19.974937 | 19.787203 | 19.974937 | 895,214 | 11.567395 |
AA | 1990-03-07 | 19.974937 | 19.974937 | 19.712109 | 19.824751 | 1,328,672 | 11.480426 |
AA | 1990-03-08 | 19.749657 | 19.749657 | 19.637016 | 19.749657 | 933,500 | 11.436939 |
AA | 1990-03-09 | 19.749657 | 19.824751 | 19.486828 | 19.712109 | 1,112,609 | 11.415191 |
AA | 1990-03-12 | 19.712109 | 19.749657 | 19.524376 | 19.749657 | 846,608 | 11.436939 |
AA | 1990-03-13 | 19.674562 | 19.674562 | 19.524376 | 19.561922 | 942,821 | 11.328218 |
AA | 1990-03-14 | 19.561922 | 19.599468 | 19.336641 | 19.524376 | 1,766,459 | 11.30648 |
AA | 1990-03-15 | 19.524376 | 19.937391 | 19.524376 | 19.824751 | 2,416,646 | 11.480426 |
AA | 1990-03-16 | 19.937391 | 20.237766 | 19.937391 | 20.125126 | 3,778,943 | 11.654373 |
AA | 1990-03-19 | 20.125126 | 20.463047 | 20.012484 | 20.463047 | 1,943,903 | 11.850062 |
AA | 1990-03-20 | 20.463047 | 20.613234 | 20.087578 | 20.200218 | 2,156,970 | 11.697855 |
AA | 1990-03-21 | 20.200218 | 20.312859 | 20.012484 | 20.012484 | 975,447 | 11.589148 |
AA | 1990-03-22 | 19.974937 | 19.974937 | 19.637016 | 19.749657 | 1,336,330 | 11.436939 |
AA | 1990-03-23 | 19.749657 | 19.787203 | 19.637016 | 19.712109 | 544,985 | 11.415191 |
AA | 1990-03-26 | 19.712109 | 19.862297 | 19.524376 | 19.674562 | 1,075,323 | 11.393448 |
AA | 1990-03-27 | 19.674562 | 19.787203 | 19.486828 | 19.787203 | 884,228 | 11.458682 |
AA | 1990-03-28 | 19.787203 | 20.050032 | 19.674562 | 20.012484 | 1,160,549 | 11.589148 |
AA | 1990-03-29 | 20.012484 | 20.012484 | 19.712109 | 19.824751 | 954,806 | 11.480426 |
AA | 1990-03-30 | 19.824751 | 19.862297 | 19.411734 | 19.449282 | 798,335 | 11.262992 |
AA | 1990-04-02 | 19.148907 | 19.148907 | 18.886078 | 19.148907 | 2,384,353 | 11.089047 |
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.