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 | 1993-06-02 | 20.575687 | 20.838516 | 20.538141 | 20.838516 | 494,049 | 13.178869 |
AA | 1993-06-03 | 20.838516 | 20.838516 | 20.688328 | 20.838516 | 246,026 | 13.178869 |
AA | 1993-06-04 | 20.838516 | 21.063797 | 20.725876 | 20.951157 | 793,675 | 13.250112 |
AA | 1993-06-07 | 20.951157 | 21.026251 | 20.838516 | 20.838516 | 565,626 | 13.178869 |
AA | 1993-06-08 | 20.838516 | 20.838516 | 20.613234 | 20.613234 | 544,320 | 13.036399 |
AA | 1993-06-09 | 20.613234 | 20.613234 | 20.312859 | 20.350407 | 578,943 | 12.870184 |
AA | 1993-06-10 | 20.350407 | 20.387953 | 20.200218 | 20.237766 | 285,976 | 12.798948 |
AA | 1993-06-11 | 20.237766 | 20.312859 | 19.862297 | 19.937391 | 740,741 | 12.608974 |
AA | 1993-06-14 | 19.937391 | 20.012484 | 19.712109 | 20.012484 | 1,158,885 | 12.656474 |
AA | 1993-06-15 | 19.937391 | 19.937391 | 19.599468 | 19.674562 | 1,176,196 | 12.442759 |
AA | 1993-06-16 | 19.674562 | 19.787203 | 19.599468 | 19.749657 | 448,107 | 12.490254 |
AA | 1993-06-17 | 19.749657 | 20.125126 | 19.749657 | 20.050032 | 776,030 | 12.680217 |
AA | 1993-06-18 | 20.050032 | 20.425501 | 19.974937 | 20.275312 | 2,057,428 | 12.822689 |
AA | 1993-06-21 | 20.275312 | 20.463047 | 20.275312 | 20.312859 | 1,183,854 | 12.846436 |
AA | 1993-06-22 | 20.312859 | 20.463047 | 20.312859 | 20.387953 | 582,938 | 12.893927 |
AA | 1993-06-23 | 20.387953 | 20.425501 | 20.200218 | 20.312859 | 467,083 | 12.846436 |
AA | 1993-06-24 | 20.350407 | 20.650782 | 20.350407 | 20.575687 | 812,984 | 13.012659 |
AA | 1993-06-25 | 20.575687 | 20.650782 | 20.463047 | 20.538141 | 535,997 | 12.988912 |
AA | 1993-06-28 | 20.538141 | 20.538141 | 20.425501 | 20.500593 | 439,451 | 12.965165 |
AA | 1993-06-29 | 20.613234 | 20.951157 | 20.613234 | 20.725876 | 2,527,174 | 13.10763 |
AA | 1993-06-30 | 20.876062 | 21.101343 | 20.876062 | 21.026251 | 2,550,479 | 13.297595 |
AA | 1993-07-01 | 21.026251 | 21.702093 | 21.026251 | 21.664547 | 2,646,359 | 13.701286 |
AA | 1993-07-02 | 21.589453 | 21.589453 | 21.364172 | 21.476812 | 1,569,705 | 13.582557 |
AA | 1993-07-06 | 21.476812 | 21.476812 | 21.101343 | 21.101343 | 741,074 | 13.345091 |
AA | 1993-07-07 | 21.101343 | 21.176437 | 21.026251 | 21.138891 | 795,672 | 13.368838 |
AA | 1993-07-08 | 21.138891 | 21.176437 | 21.026251 | 21.101343 | 1,203,163 | 13.345091 |
AA | 1993-07-09 | 21.101343 | 21.514359 | 21.026251 | 21.476812 | 702,455 | 13.582557 |
AA | 1993-07-12 | 21.476812 | 21.476812 | 21.101343 | 21.176437 | 530,670 | 13.392591 |
AA | 1993-07-13 | 21.176437 | 21.251532 | 21.063797 | 21.213984 | 628,548 | 13.416333 |
AA | 1993-07-14 | 21.213984 | 21.439266 | 21.176437 | 21.439266 | 1,137,245 | 13.55881 |
AA | 1993-07-15 | 21.439266 | 21.514359 | 21.289078 | 21.514359 | 694,132 | 13.606297 |
AA | 1993-07-16 | 21.476812 | 21.476812 | 21.026251 | 21.063797 | 1,257,761 | 13.321343 |
AA | 1993-07-19 | 21.063797 | 21.176437 | 21.026251 | 21.138891 | 465,085 | 13.368838 |
AA | 1993-07-20 | 21.138891 | 21.213984 | 21.101343 | 21.176437 | 659,509 | 13.392591 |
AA | 1993-07-21 | 21.101343 | 21.101343 | 20.913609 | 21.026251 | 556,305 | 13.297595 |
AA | 1993-07-22 | 21.026251 | 21.063797 | 20.876062 | 20.876062 | 629,879 | 13.202621 |
AA | 1993-07-23 | 20.951157 | 21.176437 | 20.951157 | 21.176437 | 1,353,641 | 13.392591 |
AA | 1993-07-26 | 21.176437 | 21.401718 | 21.176437 | 21.326626 | 386,517 | 13.487565 |
AA | 1993-07-27 | 21.401718 | 21.927376 | 21.401718 | 21.777187 | 1,185,851 | 13.772525 |
AA | 1993-07-28 | 21.777187 | 22.227751 | 21.777187 | 22.115108 | 628,215 | 13.986226 |
AA | 1993-07-29 | 22.115108 | 22.152657 | 21.514359 | 21.551907 | 1,020,058 | 13.630045 |
AA | 1993-07-30 | 21.514359 | 21.514359 | 21.364172 | 21.401718 | 467,416 | 13.535062 |
AA | 1993-08-02 | 21.401718 | 21.664547 | 21.326626 | 21.551907 | 713,442 | 13.706998 |
AA | 1993-08-03 | 21.627001 | 22.190203 | 21.627001 | 22.077562 | 1,140,907 | 14.041308 |
AA | 1993-08-04 | 22.077562 | 22.190203 | 21.964922 | 22.002468 | 553,641 | 13.993555 |
AA | 1993-08-05 | 21.889828 | 21.889828 | 21.627001 | 21.777187 | 847,274 | 13.850282 |
AA | 1993-08-06 | 21.777187 | 21.777187 | 21.476812 | 21.514359 | 457,761 | 13.683114 |
AA | 1993-08-09 | 21.514359 | 21.777187 | 21.364172 | 21.364172 | 616,563 | 13.587601 |
AA | 1993-08-10 | 21.401718 | 21.852282 | 21.401718 | 21.814734 | 773,367 | 13.874161 |
AA | 1993-08-11 | 21.814734 | 21.964922 | 21.739641 | 21.777187 | 713,109 | 13.850282 |
AA | 1993-08-12 | 21.777187 | 21.889828 | 21.589453 | 21.664547 | 726,092 | 13.778641 |
AA | 1993-08-13 | 21.664547 | 21.739641 | 21.476812 | 21.514359 | 474,407 | 13.683114 |
AA | 1993-08-16 | 21.589453 | 22.377937 | 21.589453 | 22.190203 | 2,286,475 | 14.112951 |
AA | 1993-08-17 | 22.190203 | 22.340391 | 22.115108 | 22.302843 | 1,944,902 | 14.184596 |
AA | 1993-08-18 | 22.302843 | 22.528126 | 22.302843 | 22.377937 | 2,281,481 | 14.232353 |
AA | 1993-08-19 | 22.377937 | 22.415483 | 22.265297 | 22.340391 | 555,639 | 14.208465 |
AA | 1993-08-20 | 22.340391 | 22.377937 | 22.265297 | 22.340391 | 933,833 | 14.208465 |
AA | 1993-08-23 | 22.340391 | 22.453032 | 22.152657 | 22.415483 | 1,154,224 | 14.256227 |
AA | 1993-08-24 | 22.415483 | 22.790953 | 22.340391 | 22.753407 | 895,547 | 14.471142 |
AA | 1993-08-25 | 22.753407 | 22.978687 | 22.678312 | 22.978687 | 991,427 | 14.614423 |
AA | 1993-08-26 | 22.978687 | 23.429251 | 22.903593 | 23.091328 | 1,675,905 | 14.686065 |
AA | 1993-08-27 | 22.828501 | 22.828501 | 22.302843 | 22.753407 | 1,037,703 | 14.471142 |
AA | 1993-08-30 | 22.753407 | 22.903593 | 22.753407 | 22.790953 | 555,306 | 14.495031 |
AA | 1993-08-31 | 22.753407 | 22.753407 | 22.528126 | 22.565672 | 550,645 | 14.35175 |
AA | 1993-09-01 | 22.565672 | 22.603218 | 22.415483 | 22.565672 | 700,458 | 14.35175 |
AA | 1993-09-02 | 22.565672 | 22.565672 | 21.889828 | 21.927376 | 949,813 | 13.945795 |
AA | 1993-09-03 | 21.927376 | 22.415483 | 21.927376 | 22.340391 | 709,114 | 14.208465 |
AA | 1993-09-07 | 22.302843 | 22.302843 | 21.889828 | 21.927376 | 770,037 | 13.945795 |
AA | 1993-09-08 | 21.777187 | 21.777187 | 21.101343 | 21.514359 | 1,837,370 | 13.683114 |
AA | 1993-09-09 | 21.514359 | 21.664547 | 21.439266 | 21.664547 | 565,626 | 13.778641 |
AA | 1993-09-10 | 21.551907 | 21.551907 | 21.289078 | 21.514359 | 1,055,680 | 13.683114 |
AA | 1993-09-13 | 21.514359 | 21.551907 | 21.364172 | 21.439266 | 467,083 | 13.635358 |
AA | 1993-09-14 | 21.439266 | 21.514359 | 21.251532 | 21.401718 | 846,275 | 13.611476 |
AA | 1993-09-15 | 21.401718 | 21.551907 | 21.101343 | 21.476812 | 789,680 | 13.659241 |
AA | 1993-09-16 | 21.476812 | 21.814734 | 21.326626 | 21.814734 | 733,417 | 13.874161 |
AA | 1993-09-17 | 21.814734 | 21.889828 | 21.476812 | 21.476812 | 1,407,907 | 13.659241 |
AA | 1993-09-20 | 21.476812 | 21.476812 | 20.575687 | 20.650782 | 1,157,886 | 13.133883 |
AA | 1993-09-21 | 20.613234 | 20.613234 | 19.824751 | 20.087578 | 3,984,686 | 12.775684 |
AA | 1993-09-22 | 20.087578 | 20.613234 | 20.050032 | 20.463047 | 1,501,789 | 13.014485 |
AA | 1993-09-23 | 20.463047 | 20.500593 | 20.200218 | 20.237766 | 577,611 | 12.871207 |
AA | 1993-09-24 | 20.237766 | 20.500593 | 20.125126 | 20.425501 | 574,948 | 12.990603 |
AA | 1993-09-27 | 20.500593 | 20.838516 | 20.500593 | 20.688328 | 557,303 | 13.157759 |
AA | 1993-09-28 | 20.688328 | 20.688328 | 20.312859 | 20.387953 | 595,589 | 12.966722 |
AA | 1993-09-29 | 20.275312 | 20.275312 | 20.012484 | 20.087578 | 1,050,354 | 12.775684 |
AA | 1993-09-30 | 20.087578 | 20.200218 | 19.824751 | 20.162672 | 1,118,935 | 12.823444 |
AA | 1993-10-01 | 20.162672 | 20.876062 | 20.087578 | 20.650782 | 891,219 | 13.133883 |
AA | 1993-10-04 | 20.650782 | 20.688328 | 20.463047 | 20.688328 | 842,946 | 13.157759 |
AA | 1993-10-05 | 20.688328 | 20.913609 | 20.312859 | 20.312859 | 846,275 | 12.918962 |
AA | 1993-10-06 | 20.312859 | 20.538141 | 20.312859 | 20.425501 | 799,334 | 12.990603 |
AA | 1993-10-07 | 20.425501 | 20.763422 | 20.387953 | 20.575687 | 545,984 | 13.086123 |
AA | 1993-10-08 | 20.575687 | 20.688328 | 20.275312 | 20.350407 | 866,583 | 12.942846 |
AA | 1993-10-11 | 20.125126 | 20.125126 | 19.749657 | 20.087578 | 862,256 | 12.775684 |
AA | 1993-10-12 | 20.087578 | 20.312859 | 20.087578 | 20.275312 | 659,176 | 12.895083 |
AA | 1993-10-13 | 20.237766 | 20.237766 | 20.162672 | 20.237766 | 282,314 | 12.871207 |
AA | 1993-10-14 | 20.237766 | 20.312859 | 19.974937 | 20.012484 | 1,502,788 | 12.727927 |
AA | 1993-10-15 | 20.012484 | 20.200218 | 20.012484 | 20.050032 | 844,278 | 12.751804 |
AA | 1993-10-18 | 20.050032 | 20.500593 | 19.824751 | 20.425501 | 1,115,273 | 12.990603 |
AA | 1993-10-19 | 20.425501 | 20.725876 | 20.125126 | 20.650782 | 1,127,258 | 13.133883 |
AA | 1993-10-20 | 20.613234 | 20.613234 | 20.387953 | 20.425501 | 520,017 | 12.990603 |
AA | 1993-10-21 | 20.425501 | 20.463047 | 20.275312 | 20.350407 | 418,477 | 12.942846 |
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.