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 | 1990-04-03 | 19.148907 | 19.224001 | 18.848532 | 19.111359 | 2,527,174 | 11.067306 |
AA | 1990-04-04 | 19.073812 | 19.073812 | 18.810984 | 18.961172 | 1,465,169 | 10.980329 |
AA | 1990-04-05 | 18.961172 | 19.299093 | 18.923626 | 19.036266 | 1,360,633 | 11.023817 |
AA | 1990-04-06 | 18.660797 | 18.660797 | 18.172688 | 18.623249 | 4,667,499 | 10.784638 |
AA | 1990-04-09 | 18.623249 | 18.735891 | 18.473063 | 18.698343 | 902,206 | 10.828125 |
AA | 1990-04-10 | 18.698343 | 18.886078 | 18.548157 | 18.886078 | 896,213 | 10.936843 |
AA | 1990-04-11 | 18.886078 | 19.374187 | 18.810984 | 19.224001 | 2,270,495 | 11.132535 |
AA | 1990-04-12 | 19.224001 | 19.449282 | 19.224001 | 19.411734 | 1,133,916 | 11.241244 |
AA | 1990-04-16 | 19.411734 | 19.637016 | 19.299093 | 19.486828 | 2,035,789 | 11.284739 |
AA | 1990-04-17 | 19.449282 | 19.449282 | 19.261547 | 19.449282 | 1,086,309 | 11.262992 |
AA | 1990-04-18 | 19.449282 | 19.449282 | 19.261547 | 19.261547 | 981,107 | 11.154276 |
AA | 1990-04-19 | 19.224001 | 19.224001 | 19.036266 | 19.036266 | 1,505,784 | 11.023817 |
AA | 1990-04-20 | 18.923626 | 18.923626 | 18.660797 | 18.848532 | 1,709,197 | 10.915103 |
AA | 1990-04-23 | 18.735891 | 18.735891 | 18.548157 | 18.623249 | 714,773 | 10.784638 |
AA | 1990-04-24 | 18.623249 | 18.735891 | 18.548157 | 18.735891 | 1,079,650 | 10.84987 |
AA | 1990-04-25 | 18.735891 | 18.848532 | 18.660797 | 18.848532 | 864,586 | 10.915103 |
AA | 1990-04-26 | 18.848532 | 18.998718 | 18.735891 | 18.923626 | 836,954 | 10.95859 |
AA | 1990-04-27 | 18.923626 | 19.111359 | 18.810984 | 18.998718 | 800,333 | 11.002074 |
AA | 1990-04-30 | 18.773438 | 18.773438 | 18.585703 | 18.623249 | 1,118,935 | 10.853274 |
AA | 1990-05-01 | 18.623249 | 18.735891 | 18.473063 | 18.623249 | 1,181,190 | 10.853274 |
AA | 1990-05-02 | 18.623249 | 18.735891 | 18.548157 | 18.698343 | 983,104 | 10.897041 |
AA | 1990-05-03 | 18.698343 | 18.810984 | 18.585703 | 18.773438 | 1,400,583 | 10.940806 |
AA | 1990-05-04 | 18.773438 | 18.848532 | 18.548157 | 18.773438 | 1,064,003 | 10.940806 |
AA | 1990-05-07 | 18.773438 | 19.148907 | 18.698343 | 19.073812 | 1,230,129 | 11.115858 |
AA | 1990-05-08 | 19.073812 | 19.224001 | 18.961172 | 19.224001 | 1,281,065 | 11.203382 |
AA | 1990-05-09 | 19.186453 | 19.186453 | 18.961172 | 19.073812 | 1,586,017 | 11.115858 |
AA | 1990-05-10 | 19.073812 | 19.073812 | 18.886078 | 19.073812 | 968,789 | 11.115858 |
AA | 1990-05-11 | 19.073812 | 19.336641 | 18.998718 | 19.299093 | 1,860,674 | 11.247147 |
AA | 1990-05-14 | 19.299093 | 19.637016 | 19.224001 | 19.374187 | 1,892,967 | 11.290915 |
AA | 1990-05-15 | 19.374187 | 19.599468 | 19.374187 | 19.524376 | 1,704,536 | 11.378437 |
AA | 1990-05-16 | 19.524376 | 19.599468 | 19.224001 | 19.411734 | 843,612 | 11.312794 |
AA | 1990-05-17 | 19.411734 | 19.712109 | 19.411734 | 19.674562 | 1,652,268 | 11.46596 |
AA | 1990-05-18 | 19.674562 | 19.749657 | 19.524376 | 19.749657 | 1,336,330 | 11.509732 |
AA | 1990-05-21 | 19.749657 | 19.974937 | 19.599468 | 19.974937 | 1,305,035 | 11.641015 |
AA | 1990-05-22 | 20.012484 | 20.275312 | 20.012484 | 20.237766 | 1,291,719 | 11.794191 |
AA | 1990-05-23 | 20.200218 | 20.200218 | 19.937391 | 19.974937 | 1,177,528 | 11.641015 |
AA | 1990-05-24 | 19.974937 | 20.012484 | 19.299093 | 19.561922 | 2,349,730 | 11.400316 |
AA | 1990-05-25 | 19.524376 | 19.524376 | 19.449282 | 19.524376 | 435,456 | 11.378437 |
AA | 1990-05-29 | 19.524376 | 19.787203 | 19.449282 | 19.674562 | 860,258 | 11.46596 |
AA | 1990-05-30 | 19.674562 | 20.012484 | 19.674562 | 19.674562 | 3,796,588 | 11.46596 |
AA | 1990-05-31 | 19.674562 | 19.862297 | 19.599468 | 19.824751 | 607,241 | 11.553492 |
AA | 1990-06-01 | 19.824751 | 20.087578 | 19.787203 | 20.050032 | 2,512,526 | 11.684779 |
AA | 1990-06-04 | 20.050032 | 20.538141 | 20.050032 | 20.500593 | 1,704,203 | 11.947356 |
AA | 1990-06-05 | 20.500593 | 20.650782 | 20.237766 | 20.463047 | 1,925,260 | 11.925476 |
AA | 1990-06-06 | 20.463047 | 20.463047 | 20.237766 | 20.387953 | 932,834 | 11.881709 |
AA | 1990-06-07 | 20.387953 | 20.387953 | 20.125126 | 20.200218 | 1,675,572 | 11.772305 |
AA | 1990-06-08 | 20.200218 | 20.312859 | 20.087578 | 20.125126 | 2,471,244 | 11.728542 |
AA | 1990-06-11 | 20.125126 | 20.200218 | 20.087578 | 20.200218 | 975,447 | 11.772305 |
AA | 1990-06-12 | 20.200218 | 20.425501 | 20.087578 | 20.237766 | 1,203,163 | 11.794191 |
AA | 1990-06-13 | 20.237766 | 20.275312 | 20.050032 | 20.162672 | 981,107 | 11.750425 |
AA | 1990-06-14 | 20.125126 | 20.125126 | 19.899843 | 20.050032 | 443,446 | 11.684779 |
AA | 1990-06-15 | 19.974937 | 19.974937 | 19.749657 | 19.824751 | 1,888,972 | 11.553492 |
AA | 1990-06-18 | 19.787203 | 19.787203 | 19.524376 | 19.599468 | 698,460 | 11.422201 |
AA | 1990-06-19 | 19.561922 | 19.561922 | 19.374187 | 19.524376 | 973,450 | 11.378437 |
AA | 1990-06-20 | 19.599468 | 19.899843 | 19.599468 | 19.824751 | 1,526,425 | 11.553492 |
AA | 1990-06-21 | 19.824751 | 19.862297 | 19.599468 | 19.824751 | 635,206 | 11.553492 |
AA | 1990-06-22 | 19.824751 | 19.937391 | 19.449282 | 19.561922 | 1,745,485 | 11.400316 |
AA | 1990-06-25 | 19.561922 | 19.599468 | 19.411734 | 19.449282 | 895,547 | 11.334674 |
AA | 1990-06-26 | 19.449282 | 19.599468 | 18.998718 | 19.186453 | 1,760,466 | 11.181499 |
AA | 1990-06-27 | 19.186453 | 19.224001 | 18.698343 | 19.186453 | 2,932,667 | 11.181499 |
AA | 1990-06-28 | 19.186453 | 19.374187 | 18.923626 | 19.148907 | 1,986,850 | 11.15962 |
AA | 1990-06-29 | 19.148907 | 19.186453 | 19.111359 | 19.148907 | 1,006,076 | 11.15962 |
AA | 1990-07-02 | 19.148907 | 19.299093 | 19.111359 | 19.224001 | 910,196 | 11.203382 |
AA | 1990-07-03 | 19.261547 | 19.449282 | 19.261547 | 19.449282 | 1,198,169 | 11.334674 |
AA | 1990-07-05 | 19.449282 | 19.599468 | 19.261547 | 19.261547 | 1,335,997 | 11.225261 |
AA | 1990-07-06 | 19.261547 | 20.050032 | 19.224001 | 19.974937 | 1,561,382 | 11.641015 |
AA | 1990-07-09 | 19.974937 | 20.162672 | 19.937391 | 20.087578 | 892,551 | 11.706659 |
AA | 1990-07-10 | 20.087578 | 20.087578 | 19.787203 | 19.824751 | 562,963 | 11.553492 |
AA | 1990-07-11 | 19.937391 | 20.312859 | 19.937391 | 20.312859 | 1,197,170 | 11.837954 |
AA | 1990-07-12 | 20.312859 | 20.725876 | 20.312859 | 20.500593 | 2,446,608 | 11.947356 |
AA | 1990-07-13 | 20.500593 | 20.725876 | 20.463047 | 20.650782 | 1,453,516 | 12.034884 |
AA | 1990-07-16 | 20.650782 | 21.176437 | 20.650782 | 20.800968 | 1,993,841 | 12.122408 |
AA | 1990-07-17 | 20.763422 | 20.763422 | 20.162672 | 20.387953 | 1,549,064 | 11.881709 |
AA | 1990-07-18 | 20.350407 | 20.350407 | 19.974937 | 20.237766 | 933,500 | 11.794191 |
AA | 1990-07-19 | 20.237766 | 20.387953 | 20.162672 | 20.350407 | 941,157 | 11.859834 |
AA | 1990-07-20 | 20.350407 | 20.538141 | 19.899843 | 19.899843 | 867,582 | 11.59725 |
AA | 1990-07-23 | 19.899843 | 20.087578 | 19.561922 | 19.824751 | 1,566,708 | 11.553492 |
AA | 1990-07-24 | 19.862297 | 20.312859 | 19.862297 | 20.312859 | 987,099 | 11.837954 |
AA | 1990-07-25 | 20.387953 | 20.913609 | 20.387953 | 20.763422 | 1,942,572 | 12.100538 |
AA | 1990-07-26 | 20.763422 | 21.101343 | 20.575687 | 20.725876 | 1,527,757 | 12.078643 |
AA | 1990-07-27 | 20.725876 | 20.763422 | 20.275312 | 20.538141 | 2,116,022 | 11.96924 |
AA | 1990-07-30 | 20.538141 | 20.913609 | 20.275312 | 20.913609 | 998,086 | 12.323229 |
AA | 1990-07-31 | 20.913609 | 21.101343 | 20.650782 | 20.876062 | 1,706,866 | 12.301102 |
AA | 1990-08-01 | 20.838516 | 20.838516 | 20.350407 | 20.500593 | 1,146,900 | 12.079858 |
AA | 1990-08-02 | 20.387953 | 20.387953 | 20.012484 | 20.200218 | 910,861 | 11.902871 |
AA | 1990-08-03 | 20.050032 | 20.050032 | 18.773438 | 19.674562 | 2,032,459 | 11.593125 |
AA | 1990-08-06 | 19.073812 | 19.073812 | 18.623249 | 18.735891 | 2,269,164 | 11.040022 |
AA | 1990-08-07 | 18.735891 | 19.224001 | 18.660797 | 18.923626 | 1,631,960 | 11.150647 |
AA | 1990-08-08 | 18.923626 | 19.299093 | 18.923626 | 19.148907 | 1,203,829 | 11.283381 |
AA | 1990-08-09 | 19.148907 | 19.374187 | 19.073812 | 19.299093 | 604,911 | 11.371888 |
AA | 1990-08-10 | 19.148907 | 19.148907 | 18.848532 | 18.998718 | 1,070,995 | 11.19489 |
AA | 1990-08-13 | 18.998718 | 19.186453 | 18.810984 | 19.186453 | 1,226,800 | 11.30551 |
AA | 1990-08-14 | 19.186453 | 19.486828 | 18.998718 | 19.336641 | 1,609,655 | 11.394011 |
AA | 1990-08-15 | 19.336641 | 19.599468 | 19.224001 | 19.449282 | 1,040,366 | 11.46038 |
AA | 1990-08-16 | 19.374187 | 19.374187 | 19.073812 | 19.073812 | 965,460 | 11.23914 |
AA | 1990-08-17 | 19.036266 | 19.036266 | 18.473063 | 18.923626 | 2,341,739 | 11.150647 |
AA | 1990-08-20 | 18.923626 | 18.998718 | 18.773438 | 18.810984 | 845,943 | 11.084269 |
AA | 1990-08-21 | 18.735891 | 18.735891 | 18.473063 | 18.585703 | 2,881,065 | 10.951523 |
AA | 1990-08-22 | 18.585703 | 18.585703 | 18.360422 | 18.360422 | 1,947,566 | 10.818778 |
AA | 1990-08-23 | 18.360422 | 18.473063 | 18.060047 | 18.247782 | 1,407,241 | 10.7524 |
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.