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 | 1990-08-24 | 18.322874 | 18.548157 | 18.322874 | 18.397968 | 1,195,839 | 10.840899 |
AA | 1990-08-27 | 18.510609 | 18.961172 | 18.510609 | 18.660797 | 1,255,764 | 10.995773 |
AA | 1990-08-28 | 18.660797 | 18.698343 | 18.510609 | 18.660797 | 589,596 | 10.995773 |
AA | 1990-08-29 | 18.660797 | 18.961172 | 18.548157 | 18.886078 | 2,536,496 | 11.128518 |
AA | 1990-08-30 | 18.923626 | 19.261547 | 18.923626 | 19.073812 | 1,216,146 | 11.23914 |
AA | 1990-08-31 | 19.073812 | 19.374187 | 18.923626 | 19.336641 | 719,101 | 11.394011 |
AA | 1990-09-04 | 19.336641 | 19.599468 | 19.073812 | 19.599468 | 715,439 | 11.548879 |
AA | 1990-09-05 | 19.599468 | 20.050032 | 19.524376 | 20.050032 | 1,524,095 | 11.814373 |
AA | 1990-09-06 | 19.937391 | 19.937391 | 19.674562 | 19.937391 | 656,513 | 11.747994 |
AA | 1990-09-07 | 19.937391 | 20.050032 | 19.787203 | 20.050032 | 1,171,536 | 11.814373 |
AA | 1990-09-10 | 20.050032 | 20.275312 | 19.974937 | 20.125126 | 670,828 | 11.858613 |
AA | 1990-09-11 | 20.087578 | 20.087578 | 19.674562 | 19.899843 | 958,136 | 11.725875 |
AA | 1990-09-12 | 19.937391 | 20.538141 | 19.937391 | 20.500593 | 1,965,876 | 12.079858 |
AA | 1990-09-13 | 20.500593 | 20.613234 | 19.824751 | 20.200218 | 1,913,941 | 11.902871 |
AA | 1990-09-14 | 20.050032 | 20.050032 | 19.787203 | 20.012484 | 1,482,480 | 11.792243 |
AA | 1990-09-17 | 20.012484 | 20.387953 | 19.862297 | 20.275312 | 1,666,583 | 11.947113 |
AA | 1990-09-18 | 20.275312 | 20.538141 | 20.087578 | 20.463047 | 1,684,894 | 12.057742 |
AA | 1990-09-19 | 20.463047 | 21.026251 | 20.425501 | 20.988703 | 2,133,333 | 12.367482 |
AA | 1990-09-20 | 20.763422 | 20.763422 | 20.350407 | 20.538141 | 2,470,911 | 12.10199 |
AA | 1990-09-21 | 20.538141 | 20.538141 | 19.937391 | 20.275312 | 1,517,104 | 11.947113 |
AA | 1990-09-24 | 19.637016 | 19.637016 | 19.073812 | 19.148907 | 1,643,945 | 11.283381 |
AA | 1990-09-25 | 19.073812 | 19.073812 | 18.623249 | 18.886078 | 1,714,856 | 11.128518 |
AA | 1990-09-26 | 18.886078 | 18.961172 | 18.623249 | 18.848532 | 1,116,937 | 11.10639 |
AA | 1990-09-27 | 18.848532 | 18.998718 | 18.360422 | 18.773438 | 1,405,576 | 11.062144 |
AA | 1990-09-28 | 18.773438 | 18.848532 | 18.322874 | 18.810984 | 1,929,921 | 11.084269 |
AA | 1990-10-01 | 18.810984 | 19.073812 | 18.623249 | 19.073812 | 2,107,366 | 11.23914 |
AA | 1990-10-02 | 19.073812 | 19.524376 | 18.773438 | 18.886078 | 1,665,918 | 11.128518 |
AA | 1990-10-03 | 18.886078 | 18.998718 | 18.510609 | 18.810984 | 1,076,987 | 11.084269 |
AA | 1990-10-04 | 18.773438 | 18.773438 | 18.585703 | 18.773438 | 796,338 | 11.062144 |
AA | 1990-10-05 | 18.698343 | 18.698343 | 18.397968 | 18.623249 | 613,899 | 10.973646 |
AA | 1990-10-08 | 18.623249 | 18.773438 | 18.473063 | 18.585703 | 500,042 | 10.951523 |
AA | 1990-10-09 | 18.473063 | 18.473063 | 17.947407 | 17.947407 | 900,541 | 10.575416 |
AA | 1990-10-10 | 17.684578 | 17.684578 | 16.820999 | 16.971188 | 4,515,356 | 10.000178 |
AA | 1990-10-11 | 16.971188 | 17.158922 | 16.220249 | 16.370438 | 4,205,077 | 9.646195 |
AA | 1990-10-12 | 16.370438 | 16.483078 | 15.769688 | 16.070063 | 2,431,294 | 9.469202 |
AA | 1990-10-15 | 16.070063 | 16.220249 | 15.544406 | 15.844781 | 1,611,652 | 9.33645 |
AA | 1990-10-16 | 15.807234 | 15.807234 | 15.469313 | 15.581953 | 1,213,150 | 9.181575 |
AA | 1990-10-17 | 15.581953 | 15.844781 | 15.506859 | 15.807234 | 959,134 | 9.314326 |
AA | 1990-10-18 | 15.844781 | 16.220249 | 15.844781 | 16.220249 | 1,619,642 | 9.55769 |
AA | 1990-10-19 | 16.220249 | 16.445532 | 16.070063 | 16.332891 | 1,592,010 | 9.624064 |
AA | 1990-10-22 | 16.332891 | 16.595718 | 16.220249 | 16.483078 | 660,175 | 9.712564 |
AA | 1990-10-23 | 16.483078 | 16.558172 | 16.332891 | 16.483078 | 902,206 | 9.712564 |
AA | 1990-10-24 | 16.483078 | 16.745907 | 16.483078 | 16.708359 | 721,099 | 9.84531 |
AA | 1990-10-25 | 16.708359 | 16.933641 | 16.595718 | 16.708359 | 691,136 | 9.84531 |
AA | 1990-10-26 | 16.670813 | 16.670813 | 16.483078 | 16.558172 | 1,206,492 | 9.756814 |
AA | 1990-10-29 | 16.558172 | 16.595718 | 16.257797 | 16.332891 | 690,137 | 9.69441 |
AA | 1990-10-30 | 16.332891 | 16.407984 | 15.807234 | 16.032516 | 799,334 | 9.516125 |
AA | 1990-10-31 | 16.032516 | 16.070063 | 15.844781 | 15.957422 | 2,576,446 | 9.471554 |
AA | 1990-11-01 | 15.957422 | 16.070063 | 15.844781 | 15.994969 | 800,999 | 9.493836 |
AA | 1990-11-02 | 16.070063 | 16.332891 | 16.070063 | 16.295343 | 1,968,206 | 9.672126 |
AA | 1990-11-05 | 16.257797 | 16.257797 | 16.107609 | 16.220249 | 1,128,589 | 9.627549 |
AA | 1990-11-06 | 16.145157 | 16.145157 | 15.769688 | 15.919875 | 1,784,436 | 9.449267 |
AA | 1990-11-07 | 15.919875 | 15.919875 | 15.544406 | 15.544406 | 810,986 | 9.226406 |
AA | 1990-11-08 | 15.544406 | 15.544406 | 14.906109 | 15.168938 | 1,957,220 | 9.003544 |
AA | 1990-11-09 | 15.168938 | 15.356672 | 15.093844 | 15.168938 | 1,368,623 | 9.003544 |
AA | 1990-11-12 | 15.168938 | 15.694594 | 15.168938 | 15.694594 | 2,064,419 | 9.315552 |
AA | 1990-11-13 | 15.694594 | 15.807234 | 15.544406 | 15.6195 | 1,289,388 | 9.270977 |
AA | 1990-11-14 | 15.6195 | 15.844781 | 15.506859 | 15.807234 | 1,008,739 | 9.382407 |
AA | 1990-11-15 | 15.807234 | 16.107609 | 15.807234 | 15.994969 | 1,382,938 | 9.493836 |
AA | 1990-11-16 | 15.994969 | 16.070063 | 15.807234 | 15.919875 | 1,228,797 | 9.449267 |
AA | 1990-11-19 | 15.919875 | 15.994969 | 15.769688 | 15.919875 | 902,206 | 9.449267 |
AA | 1990-11-20 | 15.919875 | 16.182703 | 15.919875 | 15.919875 | 1,044,361 | 9.449267 |
AA | 1990-11-21 | 15.919875 | 16.220249 | 15.807234 | 16.182703 | 645,194 | 9.60527 |
AA | 1990-11-23 | 16.182703 | 16.370438 | 16.107609 | 16.257797 | 554,973 | 9.649837 |
AA | 1990-11-26 | 16.257797 | 16.257797 | 16.107609 | 16.257797 | 513,025 | 9.649837 |
AA | 1990-11-27 | 16.332891 | 16.595718 | 16.332891 | 16.483078 | 860,591 | 9.783557 |
AA | 1990-11-28 | 16.483078 | 16.558172 | 16.182703 | 16.445532 | 968,456 | 9.761269 |
AA | 1990-11-29 | 16.445532 | 16.445532 | 16.332891 | 16.370438 | 826,300 | 9.716702 |
AA | 1990-11-30 | 16.370438 | 16.520624 | 16.295343 | 16.483078 | 1,807,407 | 9.783557 |
AA | 1990-12-03 | 16.483078 | 16.708359 | 16.445532 | 16.520624 | 825,302 | 9.805841 |
AA | 1990-12-04 | 16.520624 | 16.595718 | 16.407984 | 16.520624 | 880,233 | 9.805841 |
AA | 1990-12-05 | 16.520624 | 16.896093 | 16.407984 | 16.896093 | 965,793 | 10.028701 |
AA | 1990-12-06 | 16.896093 | 17.121374 | 16.896093 | 16.933641 | 928,506 | 10.050987 |
AA | 1990-12-07 | 16.933641 | 16.933641 | 16.858547 | 16.933641 | 877,237 | 10.050987 |
AA | 1990-12-10 | 16.933641 | 17.271563 | 16.933641 | 17.271563 | 521,348 | 10.251559 |
AA | 1990-12-11 | 17.271563 | 17.346657 | 17.083828 | 17.196468 | 1,100,291 | 10.206987 |
AA | 1990-12-12 | 17.234016 | 17.571938 | 17.234016 | 17.571938 | 1,342,988 | 10.429852 |
AA | 1990-12-13 | 17.571938 | 17.609484 | 17.421749 | 17.534391 | 679,151 | 10.407561 |
AA | 1990-12-14 | 17.459297 | 17.459297 | 17.196468 | 17.346657 | 598,585 | 10.296135 |
AA | 1990-12-17 | 17.309109 | 17.309109 | 16.971188 | 17.234016 | 552,310 | 10.229275 |
AA | 1990-12-18 | 17.234016 | 17.384203 | 17.196468 | 17.346657 | 953,142 | 10.296135 |
AA | 1990-12-19 | 17.346657 | 17.684578 | 17.346657 | 17.684578 | 1,031,710 | 10.496705 |
AA | 1990-12-20 | 17.684578 | 17.684578 | 17.421749 | 17.609484 | 866,916 | 10.452136 |
AA | 1990-12-21 | 17.609484 | 17.797218 | 17.571938 | 17.684578 | 837,287 | 10.496705 |
AA | 1990-12-24 | 17.647032 | 17.647032 | 17.534391 | 17.534391 | 258,011 | 10.407561 |
AA | 1990-12-26 | 17.534391 | 17.647032 | 17.496843 | 17.571938 | 202,081 | 10.429852 |
AA | 1990-12-27 | 17.571938 | 17.609484 | 17.309109 | 17.309109 | 320,266 | 10.273848 |
AA | 1990-12-28 | 17.234016 | 17.234016 | 17.083828 | 17.158922 | 282,980 | 10.184702 |
AA | 1990-12-31 | 17.196468 | 17.309109 | 17.196468 | 17.309109 | 162,464 | 10.273848 |
AA | 1991-01-02 | 17.309109 | 17.571938 | 17.121374 | 17.421749 | 1,110,945 | 10.340699 |
AA | 1991-01-03 | 17.421749 | 17.421749 | 17.271563 | 17.309109 | 1,484,811 | 10.273848 |
AA | 1991-01-04 | 17.309109 | 17.421749 | 16.896093 | 16.933641 | 2,045,776 | 10.050987 |
AA | 1991-01-07 | 16.896093 | 16.896093 | 16.745907 | 16.820999 | 779,692 | 9.984127 |
AA | 1991-01-08 | 16.820999 | 16.820999 | 16.558172 | 16.558172 | 694,798 | 9.828128 |
AA | 1991-01-09 | 16.558172 | 16.670813 | 16.145157 | 16.257797 | 975,780 | 9.649837 |
AA | 1991-01-10 | 16.332891 | 16.670813 | 16.332891 | 16.670813 | 577,278 | 9.894982 |
AA | 1991-01-11 | 16.670813 | 16.708359 | 16.520624 | 16.708359 | 462,755 | 9.917272 |
AA | 1991-01-14 | 16.708359 | 16.820999 | 16.520624 | 16.708359 | 513,691 | 9.917272 |
AA | 1991-01-15 | 16.783453 | 17.046282 | 16.783453 | 16.783453 | 687,474 | 9.961838 |
AA | 1991-01-16 | 16.783453 | 16.858547 | 16.708359 | 16.783453 | 508,032 | 9.961838 |
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.