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 | 1991-10-31 | 19.073812 | 19.148907 | 18.998718 | 19.036266 | 573,616 | 11.62724 |
AA | 1991-11-01 | 19.036266 | 19.036266 | 18.773438 | 18.923626 | 547,649 | 11.558448 |
AA | 1991-11-04 | 18.923626 | 18.923626 | 18.773438 | 18.810984 | 463,088 | 11.489648 |
AA | 1991-11-05 | 18.810984 | 19.036266 | 18.810984 | 18.961172 | 561,964 | 11.581381 |
AA | 1991-11-06 | 18.961172 | 19.036266 | 18.735891 | 18.810984 | 923,845 | 11.489648 |
AA | 1991-11-07 | 18.886078 | 19.073812 | 18.886078 | 19.036266 | 594,923 | 11.62724 |
AA | 1991-11-08 | 19.036266 | 19.186453 | 18.848532 | 18.886078 | 426,800 | 11.53551 |
AA | 1991-11-11 | 18.886078 | 18.886078 | 18.735891 | 18.810984 | 308,614 | 11.489648 |
AA | 1991-11-12 | 18.810984 | 18.923626 | 18.510609 | 18.548157 | 1,010,737 | 11.329107 |
AA | 1991-11-13 | 18.548157 | 18.660797 | 18.473063 | 18.585703 | 657,844 | 11.352042 |
AA | 1991-11-14 | 18.585703 | 18.585703 | 18.397968 | 18.585703 | 520,682 | 11.352042 |
AA | 1991-11-15 | 18.510609 | 18.510609 | 17.909859 | 17.909859 | 618,893 | 10.939239 |
AA | 1991-11-18 | 17.909859 | 18.435516 | 17.872313 | 18.022499 | 972,118 | 11.00804 |
AA | 1991-11-19 | 18.022499 | 18.022499 | 17.121374 | 17.121374 | 1,306,034 | 10.457642 |
AA | 1991-11-20 | 17.384203 | 17.684578 | 17.384203 | 17.496843 | 1,563,046 | 10.686975 |
AA | 1991-11-21 | 17.496843 | 17.909859 | 17.384203 | 17.759672 | 514,024 | 10.847511 |
AA | 1991-11-22 | 17.722124 | 17.722124 | 17.346657 | 17.459297 | 918,851 | 10.664043 |
AA | 1991-11-25 | 17.384203 | 17.384203 | 17.234016 | 17.309109 | 746,400 | 10.572311 |
AA | 1991-11-26 | 17.309109 | 17.496843 | 17.196468 | 17.346657 | 1,309,696 | 10.595243 |
AA | 1991-11-27 | 17.346657 | 17.421749 | 16.896093 | 17.046282 | 1,117,603 | 10.411774 |
AA | 1991-11-29 | 17.046282 | 17.609484 | 17.046282 | 17.571938 | 372,534 | 10.732838 |
AA | 1991-12-02 | 17.496843 | 17.496843 | 17.271563 | 17.384203 | 575,614 | 10.618173 |
AA | 1991-12-03 | 17.421749 | 17.834766 | 17.421749 | 17.834766 | 817,978 | 10.893375 |
AA | 1991-12-04 | 17.834766 | 17.834766 | 17.459297 | 17.571938 | 390,845 | 10.732838 |
AA | 1991-12-05 | 17.571938 | 17.571938 | 17.271563 | 17.384203 | 420,474 | 10.618173 |
AA | 1991-12-06 | 17.384203 | 17.872313 | 17.196468 | 17.684578 | 1,152,226 | 10.801643 |
AA | 1991-12-09 | 17.609484 | 17.609484 | 17.196468 | 17.234016 | 873,575 | 10.52644 |
AA | 1991-12-10 | 17.234016 | 17.234016 | 16.558172 | 16.670813 | 1,786,434 | 10.182439 |
AA | 1991-12-11 | 16.783453 | 17.083828 | 16.783453 | 17.046282 | 1,085,643 | 10.411774 |
AA | 1991-12-12 | 17.046282 | 17.271563 | 17.046282 | 17.234016 | 512,027 | 10.52644 |
AA | 1991-12-13 | 17.234016 | 17.421749 | 17.196468 | 17.234016 | 672,160 | 10.52644 |
AA | 1991-12-16 | 17.309109 | 17.459297 | 17.309109 | 17.346657 | 546,983 | 10.595243 |
AA | 1991-12-17 | 17.271563 | 17.271563 | 16.820999 | 16.820999 | 519,351 | 10.274175 |
AA | 1991-12-18 | 16.820999 | 16.971188 | 16.332891 | 16.971188 | 871,577 | 10.365911 |
AA | 1991-12-19 | 16.971188 | 17.534391 | 16.971188 | 17.421749 | 1,006,076 | 10.641104 |
AA | 1991-12-20 | 17.571938 | 18.022499 | 17.571938 | 17.834766 | 1,916,271 | 10.893375 |
AA | 1991-12-23 | 17.834766 | 18.773438 | 17.571938 | 18.623249 | 1,247,108 | 11.37498 |
AA | 1991-12-24 | 18.961172 | 19.712109 | 18.961172 | 19.299093 | 1,519,767 | 11.787781 |
AA | 1991-12-26 | 19.299093 | 19.299093 | 18.923626 | 19.224001 | 450,770 | 11.74191 |
AA | 1991-12-27 | 19.224001 | 19.674562 | 19.073812 | 19.637016 | 807,324 | 11.99418 |
AA | 1991-12-30 | 19.561922 | 19.561922 | 19.299093 | 19.299093 | 757,387 | 11.787781 |
AA | 1991-12-31 | 19.299093 | 19.524376 | 18.998718 | 19.336641 | 1,097,295 | 11.810711 |
AA | 1992-01-02 | 19.224001 | 19.224001 | 19.036266 | 19.224001 | 453,100 | 11.74191 |
AA | 1992-01-03 | 19.224001 | 19.411734 | 19.111359 | 19.411734 | 782,688 | 11.856578 |
AA | 1992-01-06 | 19.336641 | 19.336641 | 19.073812 | 19.261547 | 800,999 | 11.764847 |
AA | 1992-01-07 | 19.261547 | 19.524376 | 19.148907 | 19.261547 | 801,665 | 11.764847 |
AA | 1992-01-08 | 19.261547 | 19.712109 | 19.073812 | 19.299093 | 1,558,718 | 11.787781 |
AA | 1992-01-09 | 19.261547 | 19.261547 | 18.735891 | 18.923626 | 720,766 | 11.558448 |
AA | 1992-01-10 | 18.923626 | 18.923626 | 18.773438 | 18.848532 | 580,940 | 11.512572 |
AA | 1992-01-13 | 18.848532 | 18.848532 | 18.473063 | 18.548157 | 772,035 | 11.329107 |
AA | 1992-01-14 | 18.548157 | 18.810984 | 18.322874 | 18.773438 | 1,634,956 | 11.466712 |
AA | 1992-01-15 | 18.773438 | 20.425501 | 18.773438 | 20.162672 | 2,964,960 | 12.315248 |
AA | 1992-01-16 | 20.162672 | 20.876062 | 20.125126 | 20.425501 | 3,606,159 | 12.475783 |
AA | 1992-01-17 | 20.425501 | 21.101343 | 20.200218 | 20.725876 | 3,020,891 | 12.659248 |
AA | 1992-01-20 | 20.725876 | 20.951157 | 20.725876 | 20.763422 | 1,910,945 | 12.682181 |
AA | 1992-01-21 | 20.500593 | 20.500593 | 19.824751 | 19.899843 | 1,954,557 | 12.154715 |
AA | 1992-01-22 | 19.899843 | 20.200218 | 19.824751 | 20.200218 | 1,110,612 | 12.338181 |
AA | 1992-01-23 | 20.200218 | 20.387953 | 19.862297 | 19.899843 | 1,352,643 | 12.154715 |
AA | 1992-01-24 | 19.899843 | 20.012484 | 19.899843 | 19.937391 | 999,750 | 12.17765 |
AA | 1992-01-27 | 20.012484 | 20.200218 | 20.012484 | 20.125126 | 709,114 | 12.292315 |
AA | 1992-01-28 | 20.125126 | 20.350407 | 19.974937 | 20.237766 | 1,885,643 | 12.361117 |
AA | 1992-01-29 | 20.237766 | 20.538141 | 19.899843 | 20.050032 | 1,349,979 | 12.24645 |
AA | 1992-01-30 | 20.050032 | 20.125126 | 19.937391 | 19.937391 | 857,595 | 12.17765 |
AA | 1992-01-31 | 19.937391 | 19.974937 | 19.336641 | 19.374187 | 958,136 | 11.833643 |
AA | 1992-02-03 | 19.374187 | 19.637016 | 19.336641 | 19.374187 | 915,522 | 11.915854 |
AA | 1992-02-04 | 19.374187 | 19.599468 | 19.148907 | 19.449282 | 754,723 | 11.962045 |
AA | 1992-02-05 | 19.449282 | 19.599468 | 19.073812 | 19.224001 | 611,236 | 11.823483 |
AA | 1992-02-06 | 19.224001 | 19.336641 | 19.073812 | 19.073812 | 440,782 | 11.731114 |
AA | 1992-02-07 | 19.148907 | 19.524376 | 19.148907 | 19.224001 | 931,835 | 11.823483 |
AA | 1992-02-10 | 19.299093 | 19.674562 | 19.299093 | 19.561922 | 1,129,588 | 12.031318 |
AA | 1992-02-11 | 19.561922 | 19.824751 | 19.561922 | 19.787203 | 1,037,370 | 12.169876 |
AA | 1992-02-12 | 19.787203 | 20.050032 | 19.749657 | 20.012484 | 1,063,670 | 12.308433 |
AA | 1992-02-13 | 20.012484 | 20.050032 | 19.599468 | 19.712109 | 683,479 | 12.123693 |
AA | 1992-02-14 | 19.712109 | 20.425501 | 19.637016 | 20.350407 | 1,712,526 | 12.516271 |
AA | 1992-02-18 | 20.350407 | 21.176437 | 20.350407 | 21.176437 | 2,685,976 | 13.024307 |
AA | 1992-02-19 | 21.176437 | 22.002468 | 21.026251 | 21.514359 | 3,762,297 | 13.232144 |
AA | 1992-02-20 | 21.476812 | 21.476812 | 21.176437 | 21.326626 | 1,631,627 | 13.116674 |
AA | 1992-02-21 | 21.213984 | 21.213984 | 20.913609 | 20.951157 | 1,830,046 | 12.885756 |
AA | 1992-02-24 | 20.951157 | 21.326626 | 20.951157 | 21.063797 | 1,017,062 | 12.955027 |
AA | 1992-02-25 | 21.026251 | 21.026251 | 20.275312 | 20.500593 | 1,294,715 | 12.608634 |
AA | 1992-02-26 | 20.500593 | 20.838516 | 20.500593 | 20.763422 | 1,436,205 | 12.770287 |
AA | 1992-02-27 | 20.763422 | 20.876062 | 20.500593 | 20.838516 | 756,055 | 12.816472 |
AA | 1992-02-28 | 20.838516 | 20.913609 | 20.725876 | 20.838516 | 578,610 | 12.816472 |
AA | 1992-03-02 | 20.838516 | 21.251532 | 20.575687 | 21.251532 | 728,090 | 13.070492 |
AA | 1992-03-03 | 21.439266 | 22.190203 | 21.439266 | 22.152657 | 1,872,992 | 13.624718 |
AA | 1992-03-04 | 22.152657 | 22.152657 | 21.627001 | 21.739641 | 1,817,395 | 13.370701 |
AA | 1992-03-05 | 21.627001 | 21.627001 | 21.026251 | 21.176437 | 874,906 | 13.024307 |
AA | 1992-03-06 | 21.176437 | 21.364172 | 20.800968 | 20.876062 | 1,424,553 | 12.839561 |
AA | 1992-03-09 | 20.876062 | 20.913609 | 20.387953 | 20.387953 | 1,770,787 | 12.539357 |
AA | 1992-03-10 | 20.387953 | 20.575687 | 20.275312 | 20.312859 | 1,478,485 | 12.493175 |
AA | 1992-03-11 | 20.237766 | 20.237766 | 20.125126 | 20.125126 | 846,275 | 12.377715 |
AA | 1992-03-12 | 20.087578 | 20.087578 | 19.712109 | 20.012484 | 1,239,451 | 12.308433 |
AA | 1992-03-13 | 20.200218 | 20.763422 | 20.200218 | 20.763422 | 1,793,092 | 12.770287 |
AA | 1992-03-16 | 20.763422 | 21.401718 | 20.725876 | 21.401718 | 1,042,031 | 13.16286 |
AA | 1992-03-17 | 21.401718 | 21.664547 | 21.326626 | 21.476812 | 932,834 | 13.209051 |
AA | 1992-03-18 | 21.476812 | 21.476812 | 21.101343 | 21.101343 | 1,286,059 | 12.978122 |
AA | 1992-03-19 | 21.101343 | 21.289078 | 20.951157 | 21.138891 | 605,909 | 13.001214 |
AA | 1992-03-20 | 21.138891 | 21.251532 | 20.988703 | 21.138891 | 1,098,627 | 13.001214 |
AA | 1992-03-23 | 21.138891 | 21.401718 | 21.026251 | 21.176437 | 482,397 | 13.024307 |
AA | 1992-03-24 | 21.176437 | 21.589453 | 21.176437 | 21.364172 | 803,662 | 13.139769 |
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.