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 | 1993-01-08 | 21.439266 | 21.439266 | 21.138891 | 21.176437 | 1,606,991 | 13.239985 |
AA | 1993-01-11 | 21.176437 | 21.289078 | 20.951157 | 21.289078 | 1,075,988 | 13.310405 |
AA | 1993-01-12 | 21.289078 | 21.364172 | 20.800968 | 20.951157 | 1,215,814 | 13.099131 |
AA | 1993-01-13 | 20.613234 | 20.613234 | 19.974937 | 20.613234 | 4,479,401 | 12.887852 |
AA | 1993-01-14 | 20.613234 | 20.800968 | 20.538141 | 20.613234 | 1,538,077 | 12.887852 |
AA | 1993-01-15 | 20.650782 | 20.951157 | 20.650782 | 20.913609 | 936,163 | 13.07566 |
AA | 1993-01-18 | 20.913609 | 20.913609 | 20.763422 | 20.913609 | 321,931 | 13.07566 |
AA | 1993-01-19 | 20.913609 | 20.913609 | 20.650782 | 20.688328 | 878,901 | 12.934799 |
AA | 1993-01-20 | 20.688328 | 20.876062 | 20.613234 | 20.650782 | 582,938 | 12.911335 |
AA | 1993-01-21 | 20.650782 | 20.763422 | 20.538141 | 20.763422 | 896,213 | 12.981752 |
AA | 1993-01-22 | 20.763422 | 21.213984 | 20.688328 | 21.101343 | 1,036,371 | 13.193029 |
AA | 1993-01-25 | 21.176437 | 21.551907 | 21.176437 | 21.364172 | 1,219,143 | 13.35736 |
AA | 1993-01-26 | 21.364172 | 21.589453 | 21.364172 | 21.364172 | 883,229 | 13.35736 |
AA | 1993-01-27 | 21.401718 | 21.852282 | 21.401718 | 21.739641 | 795,339 | 13.592106 |
AA | 1993-01-28 | 21.739641 | 22.302843 | 21.702093 | 22.302843 | 1,838,036 | 13.944243 |
AA | 1993-01-29 | 22.302843 | 22.415483 | 22.190203 | 22.340391 | 1,530,753 | 13.967709 |
AA | 1993-02-01 | 22.077562 | 22.077562 | 21.852282 | 21.964922 | 2,002,164 | 13.807218 |
AA | 1993-02-02 | 21.964922 | 22.152657 | 21.814734 | 22.152657 | 674,490 | 13.925234 |
AA | 1993-02-03 | 22.152657 | 22.302843 | 22.002468 | 22.227751 | 942,156 | 13.972433 |
AA | 1993-02-04 | 22.227751 | 22.828501 | 22.227751 | 22.828501 | 1,992,176 | 14.35006 |
AA | 1993-02-05 | 22.828501 | 23.541891 | 22.678312 | 23.316608 | 1,981,856 | 14.656885 |
AA | 1993-02-08 | 23.241516 | 23.241516 | 22.978687 | 22.978687 | 656,846 | 14.444466 |
AA | 1993-02-09 | 22.828501 | 22.828501 | 22.603218 | 22.603218 | 381,190 | 14.208456 |
AA | 1993-02-10 | 22.603218 | 22.640766 | 22.265297 | 22.528126 | 630,545 | 14.161253 |
AA | 1993-02-11 | 22.565672 | 22.903593 | 22.565672 | 22.565672 | 714,440 | 14.184857 |
AA | 1993-02-12 | 22.565672 | 22.715858 | 22.227751 | 22.227751 | 305,618 | 13.972433 |
AA | 1993-02-16 | 22.227751 | 22.302843 | 21.326626 | 21.551907 | 1,675,905 | 13.547591 |
AA | 1993-02-17 | 21.551907 | 22.002468 | 21.401718 | 21.852282 | 1,851,352 | 13.736414 |
AA | 1993-02-18 | 21.852282 | 22.115108 | 21.439266 | 21.739641 | 1,359,967 | 13.665604 |
AA | 1993-02-19 | 21.551907 | 21.551907 | 21.176437 | 21.364172 | 2,793,508 | 13.429587 |
AA | 1993-02-22 | 21.364172 | 21.439266 | 21.138891 | 21.326626 | 1,140,241 | 13.405979 |
AA | 1993-02-23 | 21.326626 | 21.514359 | 21.251532 | 21.401718 | 714,773 | 13.453186 |
AA | 1993-02-24 | 21.401718 | 21.589453 | 21.326626 | 21.551907 | 651,519 | 13.547591 |
AA | 1993-02-25 | 21.514359 | 21.514359 | 21.063797 | 21.213984 | 1,674,906 | 13.335176 |
AA | 1993-02-26 | 21.213984 | 21.213984 | 20.876062 | 21.063797 | 1,183,521 | 13.240765 |
AA | 1993-03-01 | 21.063797 | 21.289078 | 20.725876 | 20.800968 | 1,124,594 | 13.07555 |
AA | 1993-03-02 | 20.800968 | 21.101343 | 20.463047 | 21.063797 | 1,701,540 | 13.240765 |
AA | 1993-03-03 | 21.063797 | 21.289078 | 20.725876 | 20.988703 | 1,214,482 | 13.193564 |
AA | 1993-03-04 | 20.988703 | 21.063797 | 20.538141 | 20.575687 | 1,506,783 | 12.933942 |
AA | 1993-03-05 | 20.763422 | 21.289078 | 20.763422 | 20.988703 | 2,188,265 | 13.193564 |
AA | 1993-03-08 | 21.138891 | 21.627001 | 21.138891 | 21.627001 | 1,671,577 | 13.594799 |
AA | 1993-03-09 | 21.627001 | 22.040016 | 21.627001 | 22.040016 | 1,375,947 | 13.854414 |
AA | 1993-03-10 | 22.040016 | 22.040016 | 21.476812 | 21.589453 | 1,008,739 | 13.571192 |
AA | 1993-03-11 | 21.401718 | 21.401718 | 21.063797 | 21.289078 | 1,024,053 | 13.382376 |
AA | 1993-03-12 | 20.951157 | 20.951157 | 20.650782 | 20.876062 | 1,566,375 | 13.122755 |
AA | 1993-03-15 | 20.876062 | 21.251532 | 20.876062 | 21.251532 | 1,122,930 | 13.358777 |
AA | 1993-03-16 | 21.251532 | 21.251532 | 21.101343 | 21.213984 | 597,253 | 13.335176 |
AA | 1993-03-17 | 21.213984 | 21.251532 | 21.026251 | 21.213984 | 1,675,572 | 13.335176 |
AA | 1993-03-18 | 21.213984 | 21.476812 | 21.101343 | 21.289078 | 953,475 | 13.382376 |
AA | 1993-03-19 | 21.289078 | 21.289078 | 21.026251 | 21.063797 | 726,758 | 13.240765 |
AA | 1993-03-22 | 21.063797 | 21.289078 | 20.876062 | 21.063797 | 1,184,852 | 13.240765 |
AA | 1993-03-23 | 21.063797 | 21.101343 | 20.725876 | 20.725876 | 1,732,501 | 13.02834 |
AA | 1993-03-24 | 20.725876 | 20.913609 | 20.575687 | 20.688328 | 1,255,098 | 13.004742 |
AA | 1993-03-25 | 20.688328 | 20.688328 | 20.575687 | 20.613234 | 804,994 | 12.957539 |
AA | 1993-03-26 | 20.575687 | 20.575687 | 20.312859 | 20.425501 | 655,847 | 12.839531 |
AA | 1993-03-29 | 20.425501 | 20.538141 | 20.312859 | 20.387953 | 646,525 | 12.81593 |
AA | 1993-03-30 | 20.312859 | 20.312859 | 19.336641 | 19.749657 | 2,389,014 | 12.414698 |
AA | 1993-03-31 | 19.749657 | 19.899843 | 19.374187 | 19.374187 | 2,308,781 | 12.178673 |
AA | 1993-04-01 | 19.411734 | 19.599468 | 19.411734 | 19.486828 | 2,032,792 | 12.24948 |
AA | 1993-04-02 | 19.486828 | 19.486828 | 19.299093 | 19.374187 | 2,280,483 | 12.178673 |
AA | 1993-04-05 | 19.374187 | 19.599468 | 19.148907 | 19.186453 | 1,538,410 | 12.060663 |
AA | 1993-04-06 | 19.186453 | 19.336641 | 18.810984 | 18.886078 | 2,002,164 | 11.871846 |
AA | 1993-04-07 | 18.886078 | 19.036266 | 18.510609 | 18.735891 | 2,189,929 | 11.777442 |
AA | 1993-04-08 | 18.623249 | 18.623249 | 17.722124 | 18.135141 | 5,194,840 | 11.399803 |
AA | 1993-04-12 | 18.135141 | 18.585703 | 18.135141 | 18.585703 | 1,463,837 | 11.683025 |
AA | 1993-04-13 | 18.623249 | 18.735891 | 18.623249 | 18.735891 | 1,259,759 | 11.777442 |
AA | 1993-04-14 | 18.735891 | 18.961172 | 18.660797 | 18.810984 | 1,289,388 | 11.824644 |
AA | 1993-04-15 | 18.886078 | 19.073812 | 18.886078 | 18.961172 | 1,116,604 | 11.919048 |
AA | 1993-04-16 | 18.961172 | 19.186453 | 18.848532 | 19.148907 | 1,503,121 | 12.03706 |
AA | 1993-04-19 | 19.148907 | 19.336641 | 18.923626 | 19.111359 | 1,227,133 | 12.013456 |
AA | 1993-04-20 | 19.111359 | 19.374187 | 19.111359 | 19.374187 | 1,502,788 | 12.178673 |
AA | 1993-04-21 | 19.374187 | 19.899843 | 19.261547 | 19.787203 | 1,332,667 | 12.438301 |
AA | 1993-04-22 | 19.749657 | 19.749657 | 19.486828 | 19.524376 | 852,601 | 12.273086 |
AA | 1993-04-23 | 19.449282 | 19.449282 | 19.186453 | 19.186453 | 802,663 | 12.060663 |
AA | 1993-04-26 | 19.224001 | 19.712109 | 19.224001 | 19.637016 | 767,041 | 12.343888 |
AA | 1993-04-27 | 19.637016 | 19.749657 | 19.599468 | 19.749657 | 647,191 | 12.414698 |
AA | 1993-04-28 | 19.749657 | 19.749657 | 19.486828 | 19.599468 | 472,077 | 12.320283 |
AA | 1993-04-29 | 19.599468 | 19.862297 | 19.561922 | 19.824751 | 694,465 | 12.461896 |
AA | 1993-04-30 | 19.824751 | 19.974937 | 19.712109 | 19.862297 | 480,400 | 12.485504 |
AA | 1993-05-03 | 19.862297 | 19.862297 | 19.486828 | 19.599468 | 1,081,315 | 12.395265 |
AA | 1993-05-04 | 19.599468 | 19.637016 | 19.411734 | 19.411734 | 1,253,433 | 12.276539 |
AA | 1993-05-05 | 19.411734 | 19.411734 | 19.261547 | 19.299093 | 1,311,028 | 12.205297 |
AA | 1993-05-06 | 19.299093 | 19.486828 | 19.299093 | 19.299093 | 661,174 | 12.205297 |
AA | 1993-05-07 | 19.299093 | 19.374187 | 19.036266 | 19.111359 | 1,110,612 | 12.08657 |
AA | 1993-05-10 | 19.111359 | 19.186453 | 18.961172 | 18.998718 | 1,600,000 | 12.015332 |
AA | 1993-05-11 | 18.998718 | 19.336641 | 18.923626 | 19.336641 | 767,707 | 12.229049 |
AA | 1993-05-12 | 19.336641 | 19.937391 | 19.336641 | 19.824751 | 669,164 | 12.537741 |
AA | 1993-05-13 | 19.824751 | 20.125126 | 19.824751 | 19.824751 | 865,252 | 12.537741 |
AA | 1993-05-14 | 19.824751 | 19.974937 | 19.674562 | 19.749657 | 495,714 | 12.490254 |
AA | 1993-05-17 | 19.824751 | 20.050032 | 19.824751 | 20.012484 | 400,832 | 12.656474 |
AA | 1993-05-18 | 20.012484 | 20.387953 | 19.899843 | 20.275312 | 1,721,848 | 12.822689 |
AA | 1993-05-19 | 20.275312 | 20.725876 | 20.125126 | 20.650782 | 1,564,045 | 13.060149 |
AA | 1993-05-20 | 20.650782 | 20.838516 | 20.312859 | 20.425501 | 1,090,304 | 12.917674 |
AA | 1993-05-21 | 20.350407 | 20.350407 | 20.087578 | 20.312859 | 1,518,768 | 12.846436 |
AA | 1993-05-24 | 20.312859 | 20.387953 | 20.087578 | 20.387953 | 583,271 | 12.893927 |
AA | 1993-05-25 | 20.387953 | 20.800968 | 20.275312 | 20.800968 | 1,056,346 | 13.15513 |
AA | 1993-05-26 | 20.763422 | 20.763422 | 20.575687 | 20.650782 | 630,212 | 13.060149 |
AA | 1993-05-27 | 20.650782 | 20.725876 | 20.538141 | 20.725876 | 323,928 | 13.10763 |
AA | 1993-05-28 | 20.725876 | 20.725876 | 20.237766 | 20.275312 | 332,251 | 12.822689 |
AA | 1993-06-01 | 20.275312 | 20.613234 | 20.275312 | 20.575687 | 588,931 | 13.012659 |
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.