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 | 1992-03-25 | 21.364172 | 22.115108 | 21.176437 | 21.777187 | 1,504,453 | 13.393797 |
AA | 1992-03-26 | 21.777187 | 22.077562 | 21.702093 | 21.889828 | 1,283,063 | 13.463064 |
AA | 1992-03-27 | 21.702093 | 21.702093 | 21.251532 | 21.289078 | 923,845 | 13.093593 |
AA | 1992-03-30 | 21.289078 | 21.289078 | 20.988703 | 21.213984 | 659,842 | 13.0474 |
AA | 1992-03-31 | 21.213984 | 21.551907 | 21.138891 | 21.176437 | 577,611 | 13.024307 |
AA | 1992-04-01 | 21.138891 | 21.138891 | 20.951157 | 21.138891 | 711,444 | 13.001214 |
AA | 1992-04-02 | 21.138891 | 21.551907 | 20.951157 | 21.176437 | 1,154,890 | 13.024307 |
AA | 1992-04-03 | 21.176437 | 21.176437 | 20.425501 | 20.425501 | 1,864,669 | 12.562457 |
AA | 1992-04-06 | 20.463047 | 20.913609 | 20.463047 | 20.800968 | 1,090,637 | 12.793382 |
AA | 1992-04-07 | 20.800968 | 21.176437 | 20.463047 | 20.538141 | 764,711 | 12.631731 |
AA | 1992-04-08 | 20.425501 | 20.425501 | 19.824751 | 20.125126 | 1,605,993 | 12.377715 |
AA | 1992-04-09 | 20.125126 | 20.500593 | 20.125126 | 20.312859 | 1,691,885 | 12.493175 |
AA | 1992-04-10 | 20.425501 | 20.650782 | 20.425501 | 20.425501 | 1,271,411 | 12.562457 |
AA | 1992-04-13 | 20.425501 | 22.190203 | 20.125126 | 22.152657 | 915,855 | 13.624718 |
AA | 1992-04-14 | 22.152657 | 22.152657 | 21.401718 | 21.551907 | 3,871,161 | 13.255232 |
AA | 1992-04-15 | 21.627001 | 22.490578 | 21.627001 | 22.415483 | 2,409,988 | 13.786377 |
AA | 1992-04-16 | 22.415483 | 23.053782 | 22.340391 | 23.016233 | 3,594,174 | 14.155857 |
AA | 1992-04-20 | 23.016233 | 23.504345 | 22.715858 | 23.354156 | 1,776,446 | 14.363695 |
AA | 1992-04-21 | 23.241516 | 23.241516 | 22.678312 | 22.866047 | 1,126,925 | 14.063485 |
AA | 1992-04-22 | 22.866047 | 22.941141 | 22.528126 | 22.528126 | 729,089 | 13.855643 |
AA | 1992-04-23 | 22.528126 | 22.715858 | 22.227751 | 22.678312 | 1,381,939 | 13.948017 |
AA | 1992-04-24 | 22.678312 | 23.166422 | 22.603218 | 23.016233 | 964,461 | 14.155857 |
AA | 1992-04-27 | 22.715858 | 22.715858 | 22.115108 | 22.115108 | 837,953 | 13.673007 |
AA | 1992-04-28 | 22.115108 | 22.528126 | 22.040016 | 22.490578 | 833,292 | 13.905143 |
AA | 1992-04-29 | 22.490578 | 22.565672 | 22.265297 | 22.415483 | 817,312 | 13.858714 |
AA | 1992-04-30 | 22.603218 | 23.316608 | 22.603218 | 23.241516 | 2,401,332 | 14.369421 |
AA | 1992-05-01 | 23.166422 | 23.166422 | 22.866047 | 22.866047 | 949,813 | 14.137282 |
AA | 1992-05-04 | 22.866047 | 23.166422 | 22.753407 | 22.753407 | 1,093,966 | 14.06764 |
AA | 1992-05-05 | 22.753407 | 22.866047 | 22.678312 | 22.678312 | 684,811 | 14.02121 |
AA | 1992-05-06 | 22.678312 | 22.866047 | 22.377937 | 22.415483 | 1,010,071 | 13.858714 |
AA | 1992-05-07 | 22.415483 | 22.753407 | 22.415483 | 22.715858 | 952,476 | 14.044426 |
AA | 1992-05-08 | 22.715858 | 22.941141 | 22.603218 | 22.753407 | 1,043,362 | 14.06764 |
AA | 1992-05-11 | 22.866047 | 23.504345 | 22.866047 | 23.466797 | 1,181,856 | 14.508703 |
AA | 1992-05-12 | 23.429251 | 23.429251 | 23.203968 | 23.241516 | 972,118 | 14.369421 |
AA | 1992-05-13 | 23.241516 | 23.616983 | 23.203968 | 23.391703 | 1,193,841 | 14.462278 |
AA | 1992-05-14 | 23.316608 | 23.316608 | 23.053782 | 23.128876 | 982,106 | 14.299777 |
AA | 1992-05-15 | 23.128876 | 23.166422 | 22.640766 | 22.715858 | 1,534,415 | 14.044426 |
AA | 1992-05-18 | 22.715858 | 23.241516 | 22.715858 | 23.203968 | 999,417 | 14.346209 |
AA | 1992-05-19 | 23.203968 | 23.391703 | 22.828501 | 23.279062 | 1,662,921 | 14.392632 |
AA | 1992-05-20 | 23.279062 | 23.316608 | 23.016233 | 23.091328 | 728,090 | 14.276561 |
AA | 1992-05-21 | 23.091328 | 23.091328 | 22.903593 | 23.053782 | 833,625 | 14.253348 |
AA | 1992-05-22 | 23.053782 | 23.203968 | 23.016233 | 23.091328 | 742,738 | 14.276561 |
AA | 1992-05-26 | 23.091328 | 23.316608 | 23.053782 | 23.203968 | 630,212 | 14.346209 |
AA | 1992-05-27 | 23.203968 | 23.241516 | 23.053782 | 23.091328 | 489,055 | 14.276561 |
AA | 1992-05-28 | 23.091328 | 23.354156 | 23.016233 | 23.354156 | 609,238 | 14.439063 |
AA | 1992-05-29 | 23.354156 | 23.541891 | 23.241516 | 23.316608 | 1,345,651 | 14.41585 |
AA | 1992-06-01 | 23.316608 | 23.692078 | 23.128876 | 23.654531 | 1,933,916 | 14.624766 |
AA | 1992-06-02 | 23.654531 | 23.842266 | 23.616983 | 23.692078 | 1,787,765 | 14.647994 |
AA | 1992-06-03 | 23.692078 | 23.992453 | 23.541891 | 23.992453 | 868,914 | 14.833706 |
AA | 1992-06-04 | 23.992453 | 24.217733 | 23.917358 | 23.917358 | 2,096,712 | 14.787271 |
AA | 1992-06-05 | 23.917358 | 23.917358 | 23.616983 | 23.729626 | 699,126 | 14.671205 |
AA | 1992-06-08 | 23.729626 | 23.767172 | 23.579437 | 23.729626 | 409,821 | 14.671205 |
AA | 1992-06-09 | 23.729626 | 23.729626 | 23.279062 | 23.354156 | 1,000,416 | 14.439063 |
AA | 1992-06-10 | 23.354156 | 23.354156 | 22.941141 | 23.016233 | 1,376,613 | 14.230135 |
AA | 1992-06-11 | 23.016233 | 23.016233 | 22.603218 | 22.753407 | 1,593,342 | 14.06764 |
AA | 1992-06-12 | 22.790953 | 23.016233 | 22.790953 | 22.978687 | 1,059,342 | 14.206912 |
AA | 1992-06-15 | 22.978687 | 22.978687 | 22.828501 | 22.941141 | 591,261 | 14.18371 |
AA | 1992-06-16 | 22.941141 | 23.316608 | 22.941141 | 22.941141 | 859,925 | 14.18371 |
AA | 1992-06-17 | 22.941141 | 23.279062 | 22.866047 | 23.128876 | 1,568,373 | 14.299777 |
AA | 1992-06-18 | 23.053782 | 23.053782 | 22.190203 | 22.265297 | 1,521,764 | 13.765859 |
AA | 1992-06-19 | 22.265297 | 22.377937 | 22.077562 | 22.077562 | 1,013,733 | 13.649786 |
AA | 1992-06-22 | 22.077562 | 22.152657 | 21.702093 | 22.152657 | 998,752 | 13.696219 |
AA | 1992-06-23 | 22.152657 | 22.227751 | 21.964922 | 22.002468 | 481,398 | 13.603362 |
AA | 1992-06-24 | 22.002468 | 22.302843 | 21.814734 | 22.115108 | 1,007,407 | 13.673007 |
AA | 1992-06-25 | 22.190203 | 22.415483 | 22.190203 | 22.227751 | 1,260,757 | 13.742647 |
AA | 1992-06-26 | 22.227751 | 22.377937 | 22.077562 | 22.152657 | 550,312 | 13.696219 |
AA | 1992-06-29 | 22.190203 | 22.640766 | 22.190203 | 22.490578 | 887,557 | 13.905143 |
AA | 1992-06-30 | 22.490578 | 22.790953 | 22.490578 | 22.790953 | 807,657 | 14.090855 |
AA | 1992-07-01 | 22.790953 | 23.316608 | 22.603218 | 23.316608 | 1,408,573 | 14.41585 |
AA | 1992-07-02 | 23.316608 | 23.391703 | 22.565672 | 22.565672 | 1,841,365 | 13.951566 |
AA | 1992-07-06 | 22.565672 | 22.603218 | 21.627001 | 22.077562 | 1,501,789 | 13.649786 |
AA | 1992-07-07 | 22.040016 | 22.040016 | 21.476812 | 21.514359 | 1,899,293 | 13.301579 |
AA | 1992-07-08 | 21.514359 | 21.814734 | 21.476812 | 21.777187 | 1,261,090 | 13.464081 |
AA | 1992-07-09 | 21.889828 | 22.453032 | 21.889828 | 22.190203 | 860,258 | 13.719427 |
AA | 1992-07-10 | 22.190203 | 22.227751 | 21.889828 | 21.927376 | 836,621 | 13.556929 |
AA | 1992-07-13 | 21.927376 | 22.152657 | 21.739641 | 22.077562 | 736,746 | 13.649786 |
AA | 1992-07-14 | 22.077562 | 22.302843 | 21.927376 | 22.265297 | 513,691 | 13.765859 |
AA | 1992-07-15 | 22.265297 | 22.265297 | 21.627001 | 21.627001 | 1,279,401 | 13.371226 |
AA | 1992-07-16 | 21.627001 | 22.002468 | 21.589453 | 21.702093 | 1,541,074 | 13.417651 |
AA | 1992-07-17 | 21.702093 | 22.077562 | 21.664547 | 21.852282 | 1,510,778 | 13.510511 |
AA | 1992-07-20 | 21.777187 | 21.777187 | 21.476812 | 21.514359 | 1,130,587 | 13.301579 |
AA | 1992-07-21 | 21.514359 | 21.664547 | 21.364172 | 21.401718 | 961,132 | 13.231937 |
AA | 1992-07-22 | 21.401718 | 21.439266 | 21.251532 | 21.326626 | 767,374 | 13.185508 |
AA | 1992-07-23 | 21.326626 | 21.476812 | 21.213984 | 21.364172 | 712,776 | 13.208724 |
AA | 1992-07-24 | 21.364172 | 21.777187 | 21.364172 | 21.702093 | 731,752 | 13.417651 |
AA | 1992-07-27 | 21.702093 | 21.814734 | 21.702093 | 21.739641 | 636,538 | 13.440861 |
AA | 1992-07-28 | 21.739641 | 22.152657 | 21.739641 | 22.115108 | 1,435,872 | 13.673007 |
AA | 1992-07-29 | 22.415483 | 22.753407 | 22.415483 | 22.640766 | 1,476,155 | 13.997995 |
AA | 1992-07-30 | 22.603218 | 22.603218 | 22.152657 | 22.265297 | 804,994 | 13.765859 |
AA | 1992-07-31 | 22.265297 | 22.377937 | 22.115108 | 22.152657 | 473,408 | 13.696219 |
AA | 1992-08-03 | 22.040016 | 22.040016 | 21.814734 | 21.889828 | 525,676 | 13.60753 |
AA | 1992-08-04 | 21.852282 | 21.852282 | 21.589453 | 21.589453 | 604,245 | 13.420797 |
AA | 1992-08-05 | 21.589453 | 21.664547 | 21.289078 | 21.401718 | 733,084 | 13.304098 |
AA | 1992-08-06 | 21.401718 | 21.401718 | 21.138891 | 21.138891 | 637,203 | 13.140714 |
AA | 1992-08-07 | 21.138891 | 21.326626 | 21.063797 | 21.138891 | 1,235,123 | 13.140714 |
AA | 1992-08-10 | 21.138891 | 21.138891 | 20.800968 | 20.838516 | 956,138 | 12.953984 |
AA | 1992-08-11 | 20.838516 | 20.838516 | 20.575687 | 20.575687 | 997,087 | 12.790608 |
AA | 1992-08-12 | 20.575687 | 20.800968 | 20.500593 | 20.538141 | 1,149,563 | 12.767265 |
AA | 1992-08-13 | 20.538141 | 20.650782 | 20.350407 | 20.387953 | 1,268,414 | 12.673903 |
AA | 1992-08-14 | 20.425501 | 20.613234 | 20.425501 | 20.538141 | 1,807,740 | 12.767265 |
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.