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 | 1991-06-11 | 20.463047 | 20.913609 | 20.125126 | 20.162672 | 1,544,736 | 12.166702 |
AA | 1991-06-12 | 20.162672 | 20.463047 | 19.712109 | 20.087578 | 1,670,246 | 12.121386 |
AA | 1991-06-13 | 20.087578 | 20.237766 | 20.012484 | 20.087578 | 858,926 | 12.121386 |
AA | 1991-06-14 | 20.200218 | 20.613234 | 20.200218 | 20.275312 | 801,332 | 12.234667 |
AA | 1991-06-17 | 20.463047 | 20.763422 | 20.463047 | 20.688328 | 678,152 | 12.48389 |
AA | 1991-06-18 | 20.688328 | 20.951157 | 20.688328 | 20.876062 | 956,138 | 12.597178 |
AA | 1991-06-19 | 20.876062 | 20.913609 | 20.575687 | 20.876062 | 1,051,685 | 12.597178 |
AA | 1991-06-20 | 20.876062 | 20.951157 | 20.763422 | 20.876062 | 1,141,906 | 12.597178 |
AA | 1991-06-21 | 20.876062 | 20.913609 | 20.725876 | 20.763422 | 712,776 | 12.529211 |
AA | 1991-06-24 | 20.613234 | 20.613234 | 20.237766 | 20.237766 | 589,263 | 12.212018 |
AA | 1991-06-25 | 20.237766 | 20.312859 | 19.899843 | 20.012484 | 629,879 | 12.076077 |
AA | 1991-06-26 | 20.012484 | 20.050032 | 19.937391 | 19.974937 | 629,546 | 12.053416 |
AA | 1991-06-27 | 19.974937 | 20.425501 | 19.899843 | 20.387953 | 581,273 | 12.302636 |
AA | 1991-06-28 | 20.312859 | 20.312859 | 20.162672 | 20.275312 | 582,272 | 12.234667 |
AA | 1991-07-01 | 20.275312 | 20.425501 | 19.749657 | 20.050032 | 1,860,341 | 12.098733 |
AA | 1991-07-02 | 20.125126 | 20.763422 | 20.125126 | 20.613234 | 2,241,199 | 12.438579 |
AA | 1991-07-03 | 20.425501 | 20.425501 | 20.087578 | 20.387953 | 514,024 | 12.302636 |
AA | 1991-07-05 | 20.312859 | 20.312859 | 20.237766 | 20.237766 | 202,747 | 12.212018 |
AA | 1991-07-08 | 20.237766 | 20.575687 | 20.012484 | 20.500593 | 873,575 | 12.370606 |
AA | 1991-07-09 | 20.500593 | 20.650782 | 20.387953 | 20.387953 | 630,545 | 12.302636 |
AA | 1991-07-10 | 20.387953 | 20.575687 | 20.275312 | 20.425501 | 616,896 | 12.325297 |
AA | 1991-07-11 | 20.425501 | 20.838516 | 20.425501 | 20.838516 | 735,747 | 12.57452 |
AA | 1991-07-12 | 20.913609 | 21.213984 | 20.913609 | 21.138891 | 975,447 | 12.75578 |
AA | 1991-07-15 | 21.251532 | 21.551907 | 21.251532 | 21.476812 | 944,486 | 12.959688 |
AA | 1991-07-16 | 21.476812 | 21.514359 | 21.364172 | 21.439266 | 600,916 | 12.937032 |
AA | 1991-07-17 | 21.439266 | 21.476812 | 21.026251 | 21.026251 | 460,424 | 12.687805 |
AA | 1991-07-18 | 21.063797 | 21.476812 | 21.063797 | 21.476812 | 527,674 | 12.959688 |
AA | 1991-07-19 | 21.514359 | 21.702093 | 21.514359 | 21.702093 | 823,970 | 13.095629 |
AA | 1991-07-22 | 21.664547 | 21.664547 | 21.439266 | 21.476812 | 604,578 | 12.959688 |
AA | 1991-07-23 | 21.551907 | 21.927376 | 21.551907 | 21.739641 | 929,172 | 13.118285 |
AA | 1991-07-24 | 21.739641 | 21.739641 | 21.213984 | 21.213984 | 755,389 | 12.801088 |
AA | 1991-07-25 | 21.213984 | 21.289078 | 21.026251 | 21.289078 | 594,923 | 12.846407 |
AA | 1991-07-26 | 21.289078 | 21.476812 | 21.138891 | 21.326626 | 521,348 | 12.869065 |
AA | 1991-07-29 | 21.289078 | 21.289078 | 20.913609 | 20.988703 | 497,045 | 12.736905 |
AA | 1991-07-30 | 21.026251 | 21.213984 | 21.026251 | 21.138891 | 815,980 | 12.828053 |
AA | 1991-07-31 | 21.138891 | 21.289078 | 21.101343 | 21.213984 | 750,728 | 12.873616 |
AA | 1991-08-01 | 21.213984 | 21.326626 | 20.876062 | 20.988703 | 666,167 | 12.736905 |
AA | 1991-08-02 | 20.988703 | 21.138891 | 20.838516 | 20.876062 | 493,383 | 12.66855 |
AA | 1991-08-05 | 20.876062 | 20.876062 | 20.350407 | 20.350407 | 653,849 | 12.349564 |
AA | 1991-08-06 | 20.350407 | 20.575687 | 20.162672 | 20.500593 | 1,054,016 | 12.440696 |
AA | 1991-08-07 | 20.575687 | 20.913609 | 20.575687 | 20.876062 | 1,069,996 | 12.66855 |
AA | 1991-08-08 | 20.876062 | 20.913609 | 20.312859 | 20.312859 | 546,983 | 12.326773 |
AA | 1991-08-09 | 20.500593 | 20.951157 | 20.500593 | 20.538141 | 937,495 | 12.463486 |
AA | 1991-08-12 | 20.538141 | 20.538141 | 20.162672 | 20.538141 | 800,000 | 12.463486 |
AA | 1991-08-13 | 20.538141 | 20.876062 | 20.538141 | 20.613234 | 642,863 | 12.509053 |
AA | 1991-08-14 | 20.613234 | 20.650782 | 20.275312 | 20.275312 | 425,135 | 12.303987 |
AA | 1991-08-15 | 20.275312 | 20.500593 | 20.162672 | 20.237766 | 426,800 | 12.281207 |
AA | 1991-08-16 | 20.237766 | 20.275312 | 19.824751 | 20.275312 | 1,144,902 | 12.303987 |
AA | 1991-08-19 | 20.050032 | 20.050032 | 19.374187 | 19.862297 | 1,394,257 | 12.053356 |
AA | 1991-08-20 | 19.862297 | 20.012484 | 19.411734 | 19.411734 | 883,895 | 11.779924 |
AA | 1991-08-21 | 19.486828 | 19.974937 | 19.486828 | 19.674562 | 1,978,527 | 11.939426 |
AA | 1991-08-22 | 19.749657 | 19.974937 | 19.749657 | 19.937391 | 968,123 | 12.098924 |
AA | 1991-08-23 | 20.275312 | 20.951157 | 20.275312 | 20.876062 | 2,216,563 | 12.66855 |
AA | 1991-08-26 | 20.876062 | 21.101343 | 20.876062 | 21.026251 | 482,730 | 12.759692 |
AA | 1991-08-27 | 21.026251 | 21.213984 | 20.725876 | 20.838516 | 715,772 | 12.645765 |
AA | 1991-08-28 | 20.838516 | 20.951157 | 20.763422 | 20.913609 | 458,094 | 12.691333 |
AA | 1991-08-29 | 20.913609 | 20.988703 | 20.725876 | 20.763422 | 532,002 | 12.600199 |
AA | 1991-08-30 | 20.763422 | 20.913609 | 20.688328 | 20.800968 | 347,566 | 12.622978 |
AA | 1991-09-03 | 20.800968 | 20.913609 | 20.538141 | 20.575687 | 596,588 | 12.486269 |
AA | 1991-09-04 | 20.575687 | 20.575687 | 20.312859 | 20.387953 | 527,008 | 12.372338 |
AA | 1991-09-05 | 20.387953 | 20.500593 | 20.350407 | 20.387953 | 467,083 | 12.372338 |
AA | 1991-09-06 | 20.387953 | 20.463047 | 20.125126 | 20.275312 | 406,159 | 12.303987 |
AA | 1991-09-09 | 20.125126 | 20.125126 | 19.974937 | 20.050032 | 330,254 | 12.167278 |
AA | 1991-09-10 | 20.050032 | 20.087578 | 19.787203 | 19.899843 | 455,431 | 12.076138 |
AA | 1991-09-11 | 19.974937 | 20.125126 | 19.974937 | 20.087578 | 536,330 | 12.190063 |
AA | 1991-09-12 | 20.087578 | 20.275312 | 19.862297 | 19.937391 | 350,895 | 12.098924 |
AA | 1991-09-13 | 19.937391 | 20.012484 | 19.712109 | 19.862297 | 558,302 | 12.053356 |
AA | 1991-09-16 | 19.862297 | 20.312859 | 19.824751 | 20.237766 | 802,330 | 12.281207 |
AA | 1991-09-17 | 20.237766 | 20.237766 | 20.012484 | 20.125126 | 512,360 | 12.212854 |
AA | 1991-09-18 | 20.125126 | 20.125126 | 19.974937 | 20.125126 | 839,950 | 12.212854 |
AA | 1991-09-19 | 20.125126 | 20.237766 | 20.012484 | 20.012484 | 797,004 | 12.144494 |
AA | 1991-09-20 | 20.012484 | 20.012484 | 19.824751 | 19.824751 | 1,022,389 | 12.030569 |
AA | 1991-09-23 | 19.599468 | 19.599468 | 19.449282 | 19.486828 | 932,501 | 11.8255 |
AA | 1991-09-24 | 19.486828 | 19.599468 | 19.073812 | 19.148907 | 1,483,146 | 11.62044 |
AA | 1991-09-25 | 19.148907 | 19.224001 | 18.773438 | 19.073812 | 1,574,698 | 11.574869 |
AA | 1991-09-26 | 19.073812 | 19.374187 | 19.073812 | 19.299093 | 642,197 | 11.711574 |
AA | 1991-09-27 | 19.299093 | 19.411734 | 19.111359 | 19.148907 | 775,364 | 11.62044 |
AA | 1991-09-30 | 19.148907 | 19.336641 | 19.073812 | 19.186453 | 859,259 | 11.643225 |
AA | 1991-10-01 | 19.186453 | 19.336641 | 18.698343 | 18.923626 | 899,875 | 11.483727 |
AA | 1991-10-02 | 18.810984 | 18.810984 | 18.210234 | 18.247782 | 1,049,355 | 11.073588 |
AA | 1991-10-03 | 18.210234 | 18.210234 | 17.271563 | 17.834766 | 4,019,309 | 10.822954 |
AA | 1991-10-04 | 17.834766 | 17.947407 | 17.571938 | 17.571938 | 2,319,767 | 10.663455 |
AA | 1991-10-07 | 17.571938 | 17.722124 | 17.496843 | 17.496843 | 1,003,745 | 10.617892 |
AA | 1991-10-08 | 17.534391 | 17.947407 | 17.534391 | 17.947407 | 856,263 | 10.891314 |
AA | 1991-10-09 | 17.947407 | 18.285328 | 17.909859 | 18.247782 | 1,103,953 | 11.073588 |
AA | 1991-10-10 | 18.247782 | 18.473063 | 18.247782 | 18.435516 | 984,769 | 11.187516 |
AA | 1991-10-11 | 18.435516 | 18.698343 | 18.322874 | 18.360422 | 1,061,007 | 11.141939 |
AA | 1991-10-14 | 18.360422 | 18.397968 | 18.210234 | 18.210234 | 564,628 | 11.050805 |
AA | 1991-10-15 | 18.210234 | 18.285328 | 18.210234 | 18.285328 | 802,330 | 11.096378 |
AA | 1991-10-16 | 18.285328 | 19.299093 | 18.285328 | 19.186453 | 1,339,659 | 11.643225 |
AA | 1991-10-17 | 19.186453 | 19.374187 | 18.998718 | 19.299093 | 885,227 | 11.711574 |
AA | 1991-10-18 | 19.299093 | 19.299093 | 19.111359 | 19.224001 | 565,626 | 11.666004 |
AA | 1991-10-21 | 19.224001 | 19.224001 | 19.111359 | 19.186453 | 438,119 | 11.643225 |
AA | 1991-10-22 | 19.186453 | 19.336641 | 18.923626 | 19.186453 | 1,030,712 | 11.643225 |
AA | 1991-10-23 | 19.186453 | 19.449282 | 18.923626 | 18.923626 | 1,287,058 | 11.483727 |
AA | 1991-10-24 | 18.773438 | 18.773438 | 18.548157 | 18.735891 | 528,340 | 11.369798 |
AA | 1991-10-25 | 18.735891 | 18.848532 | 18.435516 | 18.585703 | 748,731 | 11.278656 |
AA | 1991-10-28 | 18.548157 | 18.548157 | 18.397968 | 18.548157 | 937,828 | 11.329107 |
AA | 1991-10-29 | 18.548157 | 18.698343 | 18.510609 | 18.698343 | 553,974 | 11.420839 |
AA | 1991-10-30 | 18.698343 | 19.073812 | 18.623249 | 19.073812 | 691,802 | 11.650185 |
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.