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 | 1991-01-17 | 17.459297 | 17.722124 | 17.459297 | 17.571938 | 2,283,812 | 10.429852 |
AA | 1991-01-18 | 17.571938 | 18.022499 | 17.384203 | 17.947407 | 2,121,015 | 10.652715 |
AA | 1991-01-21 | 17.947407 | 18.097593 | 17.797218 | 18.060047 | 787,682 | 10.719564 |
AA | 1991-01-22 | 18.060047 | 18.060047 | 17.571938 | 17.571938 | 1,180,857 | 10.429852 |
AA | 1991-01-23 | 17.571938 | 18.097593 | 17.571938 | 17.947407 | 821,973 | 10.652715 |
AA | 1991-01-24 | 17.947407 | 18.060047 | 17.684578 | 17.722124 | 1,107,615 | 10.518995 |
AA | 1991-01-25 | 17.722124 | 17.909859 | 17.722124 | 17.797218 | 1,880,982 | 10.563565 |
AA | 1991-01-28 | 17.797218 | 18.060047 | 17.647032 | 17.834766 | 952,476 | 10.6905 |
AA | 1991-01-29 | 17.834766 | 18.548157 | 17.797218 | 18.397968 | 866,251 | 11.028096 |
AA | 1991-01-30 | 18.698343 | 19.524376 | 18.698343 | 19.524376 | 1,679,234 | 11.703279 |
AA | 1991-01-31 | 19.524376 | 19.599468 | 19.224001 | 19.336641 | 1,188,181 | 11.590754 |
AA | 1991-02-01 | 19.336641 | 19.599468 | 18.848532 | 19.599468 | 1,707,199 | 11.748292 |
AA | 1991-02-04 | 19.599468 | 20.200218 | 19.449282 | 20.012484 | 1,246,442 | 11.995863 |
AA | 1991-02-05 | 20.012484 | 20.012484 | 19.749657 | 19.824751 | 596,588 | 11.883339 |
AA | 1991-02-06 | 19.749657 | 19.749657 | 19.449282 | 19.674562 | 2,418,643 | 11.793307 |
AA | 1991-02-07 | 19.674562 | 19.749657 | 19.374187 | 19.411734 | 1,840,699 | 11.635758 |
AA | 1991-02-08 | 19.411734 | 19.787203 | 19.299093 | 19.599468 | 739,742 | 11.748292 |
AA | 1991-02-11 | 19.824751 | 20.575687 | 19.824751 | 20.538141 | 2,603,079 | 12.310957 |
AA | 1991-02-12 | 20.500593 | 20.500593 | 20.050032 | 20.050032 | 1,312,692 | 12.018375 |
AA | 1991-02-13 | 20.050032 | 20.951157 | 19.599468 | 20.951157 | 1,891,635 | 12.558532 |
AA | 1991-02-14 | 20.913609 | 20.913609 | 20.050032 | 20.312859 | 1,053,017 | 12.175918 |
AA | 1991-02-15 | 20.312859 | 20.725876 | 19.974937 | 20.425501 | 1,424,553 | 12.243435 |
AA | 1991-02-19 | 20.387953 | 20.387953 | 20.162672 | 20.312859 | 513,025 | 12.175918 |
AA | 1991-02-20 | 20.050032 | 20.050032 | 19.787203 | 19.937391 | 517,686 | 11.950854 |
AA | 1991-02-21 | 19.937391 | 20.050032 | 19.561922 | 19.637016 | 584,603 | 11.770804 |
AA | 1991-02-22 | 19.637016 | 20.125126 | 19.261547 | 19.449282 | 1,328,007 | 11.658272 |
AA | 1991-02-25 | 19.449282 | 19.862297 | 19.073812 | 19.073812 | 1,166,542 | 11.433212 |
AA | 1991-02-26 | 19.073812 | 19.561922 | 19.036266 | 19.486828 | 790,678 | 11.680779 |
AA | 1991-02-27 | 19.486828 | 19.674562 | 19.224001 | 19.224001 | 917,853 | 11.523233 |
AA | 1991-02-28 | 19.224001 | 19.374187 | 19.148907 | 19.261547 | 1,262,755 | 11.545743 |
AA | 1991-03-01 | 19.261547 | 19.749657 | 19.148907 | 19.749657 | 1,677,570 | 11.838329 |
AA | 1991-03-04 | 19.899843 | 20.237766 | 19.899843 | 20.087578 | 876,238 | 12.040878 |
AA | 1991-03-05 | 20.087578 | 20.350407 | 20.050032 | 20.350407 | 763,379 | 12.198427 |
AA | 1991-03-06 | 20.500593 | 20.725876 | 20.500593 | 20.688328 | 1,816,729 | 12.40098 |
AA | 1991-03-07 | 20.688328 | 20.688328 | 20.350407 | 20.350407 | 529,005 | 12.198427 |
AA | 1991-03-08 | 20.350407 | 20.538141 | 20.237766 | 20.275312 | 913,192 | 12.153414 |
AA | 1991-03-11 | 20.275312 | 20.275312 | 20.125126 | 20.162672 | 563,629 | 12.085891 |
AA | 1991-03-12 | 20.162672 | 20.312859 | 20.050032 | 20.200218 | 619,892 | 12.108398 |
AA | 1991-03-13 | 20.350407 | 20.725876 | 20.350407 | 20.725876 | 633,541 | 12.423494 |
AA | 1991-03-14 | 20.725876 | 20.951157 | 20.650782 | 20.688328 | 1,077,320 | 12.40098 |
AA | 1991-03-15 | 20.575687 | 20.575687 | 20.125126 | 20.387953 | 1,497,129 | 12.220922 |
AA | 1991-03-18 | 20.350407 | 20.350407 | 19.974937 | 20.312859 | 797,670 | 12.175918 |
AA | 1991-03-19 | 20.050032 | 20.050032 | 19.824751 | 19.899843 | 1,340,658 | 11.928354 |
AA | 1991-03-20 | 19.899843 | 19.899843 | 19.449282 | 19.862297 | 1,004,744 | 11.90584 |
AA | 1991-03-21 | 19.862297 | 20.200218 | 19.449282 | 19.561922 | 1,749,813 | 11.725793 |
AA | 1991-03-22 | 19.561922 | 19.824751 | 19.374187 | 19.712109 | 697,794 | 11.815817 |
AA | 1991-03-25 | 19.712109 | 19.899843 | 19.599468 | 19.787203 | 595,589 | 11.860827 |
AA | 1991-03-26 | 19.787203 | 20.087578 | 19.674562 | 20.050032 | 934,499 | 12.018375 |
AA | 1991-03-27 | 20.050032 | 20.125126 | 19.824751 | 19.974937 | 1,079,983 | 11.973359 |
AA | 1991-03-28 | 19.974937 | 19.974937 | 19.449282 | 19.674562 | 391,178 | 11.793307 |
AA | 1991-04-01 | 19.561922 | 19.561922 | 19.374187 | 19.374187 | 526,675 | 11.613256 |
AA | 1991-04-02 | 19.374187 | 19.824751 | 19.374187 | 19.787203 | 749,064 | 11.860827 |
AA | 1991-04-03 | 19.787203 | 19.937391 | 19.599468 | 19.674562 | 751,394 | 11.793307 |
AA | 1991-04-04 | 19.674562 | 19.749657 | 19.524376 | 19.561922 | 722,430 | 11.725793 |
AA | 1991-04-05 | 19.524376 | 19.524376 | 19.374187 | 19.486828 | 518,019 | 11.680779 |
AA | 1991-04-08 | 19.486828 | 19.486828 | 19.336641 | 19.449282 | 462,089 | 11.658272 |
AA | 1991-04-09 | 19.411734 | 19.411734 | 19.073812 | 19.299093 | 663,171 | 11.568248 |
AA | 1991-04-10 | 19.261547 | 19.261547 | 18.961172 | 19.036266 | 1,219,476 | 11.410701 |
AA | 1991-04-11 | 19.036266 | 19.224001 | 18.773438 | 18.923626 | 939,159 | 11.343185 |
AA | 1991-04-12 | 18.923626 | 19.111359 | 18.585703 | 18.698343 | 1,368,623 | 11.208144 |
AA | 1991-04-15 | 18.698343 | 19.674562 | 18.397968 | 19.637016 | 1,682,896 | 11.770804 |
AA | 1991-04-16 | 19.637016 | 19.824751 | 19.374187 | 19.637016 | 682,147 | 11.770804 |
AA | 1991-04-17 | 19.749657 | 20.425501 | 19.749657 | 20.425501 | 1,274,074 | 12.243435 |
AA | 1991-04-18 | 20.425501 | 20.688328 | 20.237766 | 20.350407 | 845,277 | 12.198427 |
AA | 1991-04-19 | 20.350407 | 20.463047 | 20.162672 | 20.237766 | 1,012,401 | 12.130902 |
AA | 1991-04-22 | 20.200218 | 20.200218 | 20.050032 | 20.125126 | 851,602 | 12.063384 |
AA | 1991-04-23 | 20.200218 | 20.575687 | 20.200218 | 20.463047 | 914,524 | 12.265946 |
AA | 1991-04-24 | 20.463047 | 21.101343 | 20.350407 | 21.026251 | 1,062,006 | 12.603543 |
AA | 1991-04-25 | 20.913609 | 20.913609 | 20.425501 | 20.463047 | 967,457 | 12.265946 |
AA | 1991-04-26 | 20.425501 | 20.425501 | 20.012484 | 20.125126 | 1,086,309 | 12.063384 |
AA | 1991-04-29 | 20.125126 | 20.500593 | 20.050032 | 20.162672 | 842,280 | 12.166702 |
AA | 1991-04-30 | 20.200218 | 20.725876 | 20.200218 | 20.275312 | 996,088 | 12.234667 |
AA | 1991-05-01 | 20.312859 | 21.026251 | 20.312859 | 21.026251 | 1,358,302 | 12.687805 |
AA | 1991-05-02 | 21.101343 | 21.551907 | 21.101343 | 21.326626 | 1,812,068 | 12.869065 |
AA | 1991-05-03 | 21.326626 | 21.326626 | 21.101343 | 21.176437 | 673,491 | 12.778426 |
AA | 1991-05-06 | 21.176437 | 21.476812 | 21.063797 | 21.476812 | 1,108,281 | 12.959688 |
AA | 1991-05-07 | 21.401718 | 21.401718 | 21.176437 | 21.251532 | 849,272 | 12.823742 |
AA | 1991-05-08 | 21.251532 | 21.289078 | 20.988703 | 21.176437 | 798,668 | 12.778426 |
AA | 1991-05-09 | 21.176437 | 21.401718 | 21.101343 | 21.289078 | 762,380 | 12.846407 |
AA | 1991-05-10 | 21.289078 | 21.589453 | 21.289078 | 21.439266 | 1,349,979 | 12.937032 |
AA | 1991-05-13 | 21.439266 | 21.439266 | 20.800968 | 20.800968 | 1,130,587 | 12.551865 |
AA | 1991-05-14 | 20.763422 | 20.763422 | 20.275312 | 20.387953 | 755,722 | 12.302636 |
AA | 1991-05-15 | 20.350407 | 20.350407 | 19.599468 | 19.974937 | 823,304 | 12.053416 |
AA | 1991-05-16 | 19.974937 | 20.237766 | 19.974937 | 20.125126 | 442,447 | 12.144048 |
AA | 1991-05-17 | 20.050032 | 20.050032 | 19.712109 | 19.787203 | 1,035,705 | 11.940132 |
AA | 1991-05-20 | 19.824751 | 19.974937 | 19.824751 | 19.974937 | 592,260 | 12.053416 |
AA | 1991-05-21 | 19.974937 | 20.350407 | 19.824751 | 20.312859 | 1,202,497 | 12.257326 |
AA | 1991-05-22 | 20.312859 | 20.500593 | 20.237766 | 20.387953 | 633,874 | 12.302636 |
AA | 1991-05-23 | 20.387953 | 20.500593 | 20.012484 | 20.087578 | 729,089 | 12.121386 |
AA | 1991-05-24 | 20.087578 | 20.538141 | 20.050032 | 20.350407 | 856,596 | 12.279988 |
AA | 1991-05-28 | 20.387953 | 21.251532 | 20.387953 | 21.251532 | 1,210,820 | 12.823742 |
AA | 1991-05-29 | 21.251532 | 21.664547 | 21.176437 | 21.627001 | 1,626,633 | 13.050318 |
AA | 1991-05-30 | 21.627001 | 21.739641 | 21.364172 | 21.439266 | 1,349,646 | 12.937032 |
AA | 1991-05-31 | 21.401718 | 21.401718 | 21.063797 | 21.364172 | 911,194 | 12.891722 |
AA | 1991-06-03 | 21.364172 | 21.589453 | 21.251532 | 21.514359 | 673,824 | 12.982346 |
AA | 1991-06-04 | 21.514359 | 21.664547 | 21.101343 | 21.627001 | 1,552,060 | 13.050318 |
AA | 1991-06-05 | 21.627001 | 21.964922 | 21.476812 | 21.476812 | 944,153 | 12.959688 |
AA | 1991-06-06 | 21.476812 | 21.514359 | 20.951157 | 20.988703 | 1,008,406 | 12.665147 |
AA | 1991-06-07 | 20.951157 | 20.951157 | 20.538141 | 20.650782 | 1,017,728 | 12.461239 |
AA | 1991-06-10 | 20.613234 | 20.613234 | 20.312859 | 20.463047 | 384,519 | 12.347955 |
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.