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 | 1992-08-17 | 20.538141 | 20.725876 | 20.275312 | 20.425501 | 1,618,310 | 12.697244 |
AA | 1992-08-18 | 20.425501 | 20.538141 | 20.275312 | 20.350407 | 1,295,714 | 12.650569 |
AA | 1992-08-19 | 20.350407 | 20.500593 | 20.312859 | 20.350407 | 729,754 | 12.650569 |
AA | 1992-08-20 | 20.350407 | 20.463047 | 20.350407 | 20.387953 | 383,188 | 12.673903 |
AA | 1992-08-21 | 20.387953 | 20.613234 | 19.449282 | 19.449282 | 2,712,942 | 12.090385 |
AA | 1992-08-24 | 19.374187 | 19.374187 | 19.073812 | 19.111359 | 1,407,241 | 11.880322 |
AA | 1992-08-25 | 19.111359 | 19.449282 | 19.073812 | 19.224001 | 1,045,693 | 11.950348 |
AA | 1992-08-26 | 19.224001 | 19.449282 | 19.186453 | 19.374187 | 951,477 | 12.043709 |
AA | 1992-08-27 | 19.374187 | 19.712109 | 18.998718 | 19.374187 | 1,870,662 | 12.043709 |
AA | 1992-08-28 | 19.486828 | 19.937391 | 19.486828 | 19.899843 | 583,937 | 12.370478 |
AA | 1992-08-31 | 19.899843 | 20.050032 | 19.411734 | 19.411734 | 542,655 | 12.06705 |
AA | 1992-09-01 | 19.411734 | 19.674562 | 19.336641 | 19.561922 | 924,844 | 12.160408 |
AA | 1992-09-02 | 19.599468 | 20.425501 | 19.599468 | 20.387953 | 2,041,781 | 12.673903 |
AA | 1992-09-03 | 20.387953 | 20.387953 | 20.162672 | 20.275312 | 867,249 | 12.603881 |
AA | 1992-09-04 | 20.125126 | 20.125126 | 19.937391 | 19.974937 | 486,059 | 12.417157 |
AA | 1992-09-08 | 19.974937 | 20.050032 | 19.524376 | 19.674562 | 629,879 | 12.230431 |
AA | 1992-09-09 | 19.674562 | 20.050032 | 19.599468 | 20.050032 | 674,490 | 12.463835 |
AA | 1992-09-10 | 20.350407 | 20.800968 | 20.350407 | 20.800968 | 810,320 | 12.930645 |
AA | 1992-09-11 | 20.800968 | 20.800968 | 20.500593 | 20.500593 | 555,306 | 12.743924 |
AA | 1992-09-14 | 20.800968 | 21.251532 | 20.800968 | 21.101343 | 1,744,486 | 13.11737 |
AA | 1992-09-15 | 20.951157 | 20.951157 | 20.500593 | 20.500593 | 699,126 | 12.743924 |
AA | 1992-09-16 | 20.500593 | 20.951157 | 20.350407 | 20.688328 | 813,650 | 12.860621 |
AA | 1992-09-17 | 20.688328 | 20.838516 | 20.425501 | 20.500593 | 726,758 | 12.743924 |
AA | 1992-09-18 | 20.500593 | 20.613234 | 20.425501 | 20.575687 | 824,969 | 12.790608 |
AA | 1992-09-21 | 20.575687 | 20.613234 | 20.425501 | 20.575687 | 230,379 | 12.790608 |
AA | 1992-09-22 | 20.575687 | 20.613234 | 20.275312 | 20.312859 | 712,443 | 12.62722 |
AA | 1992-09-23 | 20.312859 | 20.312859 | 20.050032 | 20.162672 | 707,782 | 12.533863 |
AA | 1992-09-24 | 20.162672 | 20.425501 | 20.125126 | 20.350407 | 370,204 | 12.650569 |
AA | 1992-09-25 | 20.275312 | 20.275312 | 19.674562 | 19.937391 | 644,528 | 12.393811 |
AA | 1992-09-28 | 19.937391 | 20.087578 | 19.899843 | 20.050032 | 499,709 | 12.463835 |
AA | 1992-09-29 | 20.050032 | 20.087578 | 19.712109 | 19.712109 | 418,144 | 12.25377 |
AA | 1992-09-30 | 19.712109 | 19.937391 | 19.674562 | 19.899843 | 494,382 | 12.370478 |
AA | 1992-10-01 | 19.899843 | 20.012484 | 19.637016 | 19.674562 | 462,755 | 12.230431 |
AA | 1992-10-02 | 19.674562 | 19.749657 | 19.224001 | 19.374187 | 826,966 | 12.043709 |
AA | 1992-10-05 | 19.336641 | 19.336641 | 18.848532 | 19.261547 | 1,642,613 | 11.973687 |
AA | 1992-10-06 | 19.261547 | 19.449282 | 19.186453 | 19.411734 | 1,121,598 | 12.06705 |
AA | 1992-10-07 | 19.411734 | 19.411734 | 19.224001 | 19.299093 | 719,434 | 11.997025 |
AA | 1992-10-08 | 19.299093 | 19.374187 | 19.036266 | 19.299093 | 1,163,878 | 11.997025 |
AA | 1992-10-09 | 19.299093 | 19.486828 | 19.036266 | 19.261547 | 1,053,350 | 11.973687 |
AA | 1992-10-12 | 19.261547 | 19.524376 | 19.261547 | 19.486828 | 678,818 | 12.11373 |
AA | 1992-10-13 | 19.524376 | 19.937391 | 19.524376 | 19.824751 | 1,040,033 | 12.323794 |
AA | 1992-10-14 | 19.824751 | 19.824751 | 19.599468 | 19.599468 | 468,414 | 12.183748 |
AA | 1992-10-15 | 19.486828 | 19.486828 | 19.224001 | 19.299093 | 867,915 | 11.997025 |
AA | 1992-10-16 | 19.299093 | 19.862297 | 19.261547 | 19.824751 | 1,024,386 | 12.323794 |
AA | 1992-10-19 | 19.824751 | 20.125126 | 19.749657 | 20.125126 | 875,239 | 12.51052 |
AA | 1992-10-20 | 20.125126 | 20.275312 | 19.974937 | 20.162672 | 631,544 | 12.533863 |
AA | 1992-10-21 | 20.387953 | 20.575687 | 20.387953 | 20.387953 | 920,516 | 12.673903 |
AA | 1992-10-22 | 20.425501 | 20.800968 | 20.425501 | 20.613234 | 1,493,134 | 12.813943 |
AA | 1992-10-23 | 20.613234 | 20.650782 | 20.463047 | 20.575687 | 857,595 | 12.790608 |
AA | 1992-10-26 | 20.575687 | 20.838516 | 20.425501 | 20.763422 | 900,874 | 12.907305 |
AA | 1992-10-27 | 20.763422 | 20.838516 | 20.425501 | 20.425501 | 992,426 | 12.697244 |
AA | 1992-10-28 | 20.425501 | 21.138891 | 20.425501 | 20.988703 | 1,259,093 | 13.047354 |
AA | 1992-10-29 | 20.988703 | 21.101343 | 20.988703 | 21.026251 | 1,053,683 | 13.070685 |
AA | 1992-10-30 | 21.026251 | 21.026251 | 20.800968 | 20.951157 | 664,503 | 13.02401 |
AA | 1992-11-02 | 20.951157 | 20.951157 | 20.688328 | 20.876062 | 1,171,203 | 13.052178 |
AA | 1992-11-03 | 20.876062 | 20.951157 | 20.838516 | 20.913609 | 588,931 | 13.07566 |
AA | 1992-11-04 | 20.913609 | 20.951157 | 20.838516 | 20.838516 | 238,702 | 13.028701 |
AA | 1992-11-05 | 20.800968 | 20.800968 | 20.650782 | 20.688328 | 574,615 | 12.934799 |
AA | 1992-11-06 | 20.688328 | 20.763422 | 20.575687 | 20.688328 | 745,402 | 12.934799 |
AA | 1992-11-09 | 20.688328 | 20.688328 | 20.500593 | 20.538141 | 393,841 | 12.840905 |
AA | 1992-11-10 | 20.538141 | 20.688328 | 20.312859 | 20.312859 | 536,663 | 12.700053 |
AA | 1992-11-11 | 20.312859 | 20.425501 | 20.200218 | 20.275312 | 570,953 | 12.676577 |
AA | 1992-11-12 | 20.275312 | 20.387953 | 20.200218 | 20.387953 | 1,138,244 | 12.747004 |
AA | 1992-11-13 | 20.275312 | 20.275312 | 19.974937 | 19.974937 | 993,758 | 12.488778 |
AA | 1992-11-16 | 19.824751 | 19.824751 | 19.374187 | 19.411734 | 2,105,701 | 12.13665 |
AA | 1992-11-17 | 19.411734 | 19.524376 | 19.261547 | 19.261547 | 1,483,146 | 12.04275 |
AA | 1992-11-18 | 19.449282 | 19.674562 | 19.449282 | 19.599468 | 999,750 | 12.254023 |
AA | 1992-11-19 | 19.599468 | 19.824751 | 19.599468 | 19.674562 | 1,530,420 | 12.300973 |
AA | 1992-11-20 | 19.674562 | 19.974937 | 19.674562 | 19.974937 | 1,312,692 | 12.488778 |
AA | 1992-11-23 | 19.974937 | 20.087578 | 19.862297 | 19.974937 | 743,404 | 12.488778 |
AA | 1992-11-24 | 19.974937 | 20.350407 | 19.974937 | 20.275312 | 800,000 | 12.676577 |
AA | 1992-11-25 | 20.350407 | 20.538141 | 20.350407 | 20.463047 | 1,012,401 | 12.793959 |
AA | 1992-11-27 | 20.575687 | 20.725876 | 20.575687 | 20.613234 | 1,304,370 | 12.887852 |
AA | 1992-11-30 | 20.613234 | 21.176437 | 20.613234 | 21.063797 | 1,814,066 | 13.169553 |
AA | 1992-12-01 | 21.063797 | 21.551907 | 20.988703 | 21.326626 | 1,625,635 | 13.333877 |
AA | 1992-12-02 | 21.326626 | 21.401718 | 21.176437 | 21.176437 | 1,139,243 | 13.239985 |
AA | 1992-12-03 | 21.176437 | 21.213984 | 20.951157 | 21.026251 | 1,127,258 | 13.146074 |
AA | 1992-12-04 | 21.026251 | 21.213984 | 21.026251 | 21.063797 | 970,121 | 13.169553 |
AA | 1992-12-07 | 21.063797 | 21.063797 | 20.876062 | 21.063797 | 587,932 | 13.169553 |
AA | 1992-12-08 | 21.063797 | 21.364172 | 20.913609 | 21.251532 | 576,280 | 13.286932 |
AA | 1992-12-09 | 21.251532 | 21.889828 | 21.101343 | 21.889828 | 1,986,517 | 13.686016 |
AA | 1992-12-10 | 21.852282 | 21.852282 | 21.589453 | 21.664547 | 1,274,740 | 13.545164 |
AA | 1992-12-11 | 21.664547 | 21.702093 | 21.326626 | 21.589453 | 591,594 | 13.498206 |
AA | 1992-12-14 | 21.589453 | 21.739641 | 21.326626 | 21.326626 | 599,584 | 13.333877 |
AA | 1992-12-15 | 21.326626 | 21.439266 | 21.213984 | 21.364172 | 530,670 | 13.35736 |
AA | 1992-12-16 | 21.364172 | 21.514359 | 21.251532 | 21.326626 | 438,785 | 13.333877 |
AA | 1992-12-17 | 21.326626 | 21.476812 | 21.289078 | 21.401718 | 1,027,715 | 13.380834 |
AA | 1992-12-18 | 21.439266 | 21.702093 | 21.439266 | 21.664547 | 1,114,607 | 13.545164 |
AA | 1992-12-21 | 21.664547 | 21.814734 | 21.589453 | 21.589453 | 1,010,404 | 13.498206 |
AA | 1992-12-22 | 21.589453 | 21.589453 | 21.326626 | 21.476812 | 902,538 | 13.427786 |
AA | 1992-12-23 | 21.476812 | 21.551907 | 21.289078 | 21.401718 | 590,595 | 13.380834 |
AA | 1992-12-24 | 21.401718 | 21.514359 | 21.326626 | 21.326626 | 280,982 | 13.333877 |
AA | 1992-12-28 | 21.326626 | 21.326626 | 21.138891 | 21.176437 | 476,737 | 13.239985 |
AA | 1992-12-29 | 21.176437 | 21.401718 | 21.176437 | 21.213984 | 854,266 | 13.263457 |
AA | 1992-12-30 | 21.289078 | 21.551907 | 21.289078 | 21.551907 | 450,770 | 13.474731 |
AA | 1992-12-31 | 21.551907 | 21.627001 | 21.476812 | 21.514359 | 615,564 | 13.451252 |
AA | 1993-01-04 | 21.514359 | 22.040016 | 21.514359 | 21.927376 | 1,585,352 | 13.709487 |
AA | 1993-01-05 | 21.927376 | 22.227751 | 21.889828 | 21.964922 | 1,707,532 | 13.732963 |
AA | 1993-01-06 | 21.927376 | 21.927376 | 21.777187 | 21.814734 | 932,834 | 13.639064 |
AA | 1993-01-07 | 21.814734 | 22.040016 | 21.101343 | 21.777187 | 3,168,040 | 13.615593 |
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.