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 | 1993-10-22 | 20.425501 | 20.876062 | 20.425501 | 20.725876 | 1,205,826 | 13.181632 |
AA | 1993-10-25 | 20.800968 | 21.251532 | 20.800968 | 21.251532 | 1,530,753 | 13.515957 |
AA | 1993-10-26 | 21.176437 | 21.176437 | 20.725876 | 20.913609 | 916,188 | 13.301041 |
AA | 1993-10-27 | 20.838516 | 20.838516 | 20.500593 | 20.575687 | 1,016,729 | 13.086123 |
AA | 1993-10-28 | 20.575687 | 20.838516 | 20.312859 | 20.312859 | 1,515,772 | 12.918962 |
AA | 1993-10-29 | 20.350407 | 20.575687 | 20.350407 | 20.425501 | 1,863,670 | 12.990603 |
AA | 1993-11-01 | 20.425501 | 20.425501 | 20.125126 | 20.350407 | 1,448,190 | 13.01943 |
AA | 1993-11-02 | 20.350407 | 20.688328 | 19.937391 | 20.425501 | 1,554,390 | 13.067472 |
AA | 1993-11-03 | 20.425501 | 20.425501 | 19.974937 | 20.087578 | 1,168,872 | 12.851274 |
AA | 1993-11-04 | 20.237766 | 20.387953 | 20.237766 | 20.275312 | 909,197 | 12.971379 |
AA | 1993-11-05 | 20.275312 | 20.538141 | 20.125126 | 20.425501 | 756,388 | 13.067472 |
AA | 1993-11-08 | 20.425501 | 20.575687 | 20.275312 | 20.463047 | 415,148 | 13.091492 |
AA | 1993-11-09 | 20.463047 | 20.538141 | 20.387953 | 20.538141 | 630,878 | 13.139537 |
AA | 1993-11-10 | 20.538141 | 20.988703 | 20.538141 | 20.951157 | 984,103 | 13.403768 |
AA | 1993-11-11 | 20.951157 | 21.101343 | 20.725876 | 20.800968 | 1,077,986 | 13.307677 |
AA | 1993-11-12 | 20.800968 | 21.063797 | 20.800968 | 20.913609 | 784,353 | 13.379745 |
AA | 1993-11-15 | 20.913609 | 21.063797 | 20.650782 | 20.800968 | 719,767 | 13.307677 |
AA | 1993-11-16 | 20.800968 | 20.838516 | 20.575687 | 20.800968 | 600,916 | 13.307677 |
AA | 1993-11-17 | 20.800968 | 20.988703 | 20.425501 | 20.650782 | 1,039,035 | 13.211602 |
AA | 1993-11-18 | 20.650782 | 20.688328 | 20.387953 | 20.575687 | 373,533 | 13.163554 |
AA | 1993-11-19 | 20.575687 | 21.138891 | 20.463047 | 21.101343 | 1,319,018 | 13.499847 |
AA | 1993-11-22 | 21.101343 | 21.852282 | 20.951157 | 21.551907 | 1,725,177 | 13.788101 |
AA | 1993-11-23 | 21.551907 | 22.115108 | 21.551907 | 21.664547 | 785,352 | 13.860173 |
AA | 1993-11-24 | 21.551907 | 21.551907 | 21.213984 | 21.364172 | 637,536 | 13.668 |
AA | 1993-11-26 | 21.364172 | 21.401718 | 21.326626 | 21.364172 | 310,945 | 13.668 |
AA | 1993-11-29 | 21.364172 | 21.401718 | 20.988703 | 20.988703 | 905,535 | 13.427783 |
AA | 1993-11-30 | 20.988703 | 20.988703 | 20.763422 | 20.800968 | 542,988 | 13.307677 |
AA | 1993-12-01 | 20.876062 | 21.326626 | 20.876062 | 21.101343 | 989,430 | 13.499847 |
AA | 1993-12-02 | 21.101343 | 21.251532 | 20.876062 | 21.138891 | 988,098 | 13.523873 |
AA | 1993-12-03 | 21.138891 | 21.138891 | 20.763422 | 20.876062 | 491,053 | 13.355721 |
AA | 1993-12-06 | 20.876062 | 21.063797 | 20.613234 | 20.650782 | 627,882 | 13.211602 |
AA | 1993-12-07 | 20.725876 | 20.913609 | 20.725876 | 20.800968 | 627,549 | 13.307677 |
AA | 1993-12-08 | 20.800968 | 21.814734 | 20.800968 | 21.777187 | 1,603,995 | 13.932231 |
AA | 1993-12-09 | 21.777187 | 22.190203 | 21.439266 | 21.476812 | 1,269,413 | 13.740063 |
AA | 1993-12-10 | 21.476812 | 21.814734 | 21.476812 | 21.739641 | 511,694 | 13.908212 |
AA | 1993-12-13 | 21.777187 | 22.152657 | 21.777187 | 22.115108 | 1,455,181 | 14.148414 |
AA | 1993-12-14 | 22.115108 | 22.302843 | 21.739641 | 21.739641 | 795,672 | 13.908212 |
AA | 1993-12-15 | 21.739641 | 21.889828 | 21.101343 | 21.213984 | 1,529,089 | 13.571912 |
AA | 1993-12-16 | 21.213984 | 21.364172 | 20.951157 | 21.101343 | 1,270,745 | 13.499847 |
AA | 1993-12-17 | 21.101343 | 21.138891 | 20.988703 | 20.988703 | 1,451,852 | 13.427783 |
AA | 1993-12-20 | 20.988703 | 21.251532 | 20.800968 | 20.913609 | 1,917,603 | 13.379745 |
AA | 1993-12-21 | 20.913609 | 20.951157 | 20.463047 | 20.538141 | 1,363,962 | 13.139537 |
AA | 1993-12-22 | 20.538141 | 20.763422 | 20.162672 | 20.575687 | 1,254,432 | 13.163554 |
AA | 1993-12-23 | 20.575687 | 20.650782 | 20.425501 | 20.500593 | 510,695 | 13.115507 |
AA | 1993-12-27 | 20.500593 | 20.725876 | 20.425501 | 20.613234 | 579,942 | 13.187581 |
AA | 1993-12-28 | 20.613234 | 20.988703 | 20.575687 | 20.951157 | 642,863 | 13.403768 |
AA | 1993-12-29 | 20.951157 | 21.101343 | 20.763422 | 20.838516 | 591,594 | 13.331697 |
AA | 1993-12-30 | 20.838516 | 20.951157 | 20.650782 | 20.838516 | 438,119 | 13.331697 |
AA | 1993-12-31 | 20.838516 | 21.176437 | 20.763422 | 20.838516 | 522,347 | 13.331697 |
AA | 1994-01-03 | 20.838516 | 21.326626 | 20.688328 | 21.213984 | 887,557 | 13.571912 |
AA | 1994-01-04 | 21.213984 | 21.213984 | 21.063797 | 21.176437 | 863,254 | 13.547893 |
AA | 1994-01-05 | 21.176437 | 21.702093 | 20.988703 | 21.702093 | 2,235,872 | 13.884192 |
AA | 1994-01-06 | 21.702093 | 21.927376 | 21.514359 | 21.589453 | 1,265,751 | 13.812121 |
AA | 1994-01-07 | 21.627001 | 21.814734 | 21.627001 | 21.702093 | 950,479 | 13.884192 |
AA | 1994-01-10 | 21.702093 | 22.302843 | 21.664547 | 22.265297 | 1,461,839 | 14.244502 |
AA | 1994-01-11 | 22.265297 | 22.453032 | 21.439266 | 21.514359 | 1,857,345 | 13.764076 |
AA | 1994-01-12 | 21.514359 | 21.889828 | 21.213984 | 21.889828 | 1,135,913 | 14.004292 |
AA | 1994-01-13 | 21.889828 | 22.152657 | 21.439266 | 22.002468 | 1,881,648 | 14.076357 |
AA | 1994-01-14 | 22.002468 | 22.227751 | 21.889828 | 21.927376 | 508,032 | 14.028313 |
AA | 1994-01-17 | 21.927376 | 22.340391 | 21.852282 | 22.302843 | 1,140,241 | 14.268527 |
AA | 1994-01-18 | 22.302843 | 22.377937 | 22.002468 | 22.190203 | 1,408,906 | 14.196462 |
AA | 1994-01-19 | 22.190203 | 22.490578 | 22.152657 | 22.490578 | 1,396,255 | 14.38863 |
AA | 1994-01-20 | 22.453032 | 22.453032 | 22.265297 | 22.340391 | 1,163,213 | 14.292543 |
AA | 1994-01-21 | 22.340391 | 22.715858 | 22.115108 | 22.190203 | 6,379,026 | 14.196462 |
AA | 1994-01-24 | 22.415483 | 22.903593 | 22.415483 | 22.715858 | 2,151,644 | 14.532758 |
AA | 1994-01-25 | 22.715858 | 23.016233 | 22.565672 | 22.753407 | 1,032,376 | 14.556781 |
AA | 1994-01-26 | 22.790953 | 23.016233 | 22.790953 | 22.978687 | 1,748,481 | 14.700895 |
AA | 1994-01-27 | 22.978687 | 23.203968 | 22.978687 | 22.978687 | 2,301,789 | 14.700895 |
AA | 1994-01-28 | 22.978687 | 23.203968 | 22.978687 | 23.053782 | 1,078,319 | 14.74894 |
AA | 1994-01-31 | 23.616983 | 23.992453 | 23.616983 | 23.767172 | 4,835,289 | 15.285005 |
AA | 1994-02-01 | 23.80472 | 24.067547 | 23.80472 | 23.842266 | 4,224,053 | 15.33331 |
AA | 1994-02-02 | 23.842266 | 23.992453 | 23.767172 | 23.80472 | 1,528,090 | 15.309155 |
AA | 1994-02-03 | 23.80472 | 23.842266 | 23.391703 | 23.504345 | 2,465,918 | 15.11598 |
AA | 1994-02-04 | 23.504345 | 23.541891 | 22.866047 | 22.866047 | 2,641,365 | 14.705484 |
AA | 1994-02-07 | 22.866047 | 23.579437 | 22.678312 | 23.466797 | 2,831,794 | 15.09183 |
AA | 1994-02-08 | 23.654531 | 23.917358 | 23.654531 | 23.842266 | 2,629,047 | 15.33331 |
AA | 1994-02-09 | 23.842266 | 24.367922 | 23.729626 | 24.180187 | 2,425,968 | 15.550622 |
AA | 1994-02-10 | 24.180187 | 24.630751 | 23.729626 | 23.80472 | 2,891,719 | 15.309155 |
AA | 1994-02-11 | 23.616983 | 23.616983 | 23.354156 | 23.466797 | 1,109,946 | 15.09183 |
AA | 1994-02-14 | 23.466797 | 23.917358 | 23.429251 | 23.541891 | 1,675,239 | 15.140123 |
AA | 1994-02-15 | 23.541891 | 23.579437 | 23.354156 | 23.466797 | 1,320,350 | 15.09183 |
AA | 1994-02-16 | 23.466797 | 23.917358 | 23.429251 | 23.917358 | 967,124 | 15.381598 |
AA | 1994-02-17 | 23.917358 | 24.180187 | 23.654531 | 23.654531 | 1,336,995 | 15.21257 |
AA | 1994-02-18 | 23.654531 | 23.692078 | 23.391703 | 23.429251 | 1,484,811 | 15.067686 |
AA | 1994-02-22 | 23.429251 | 23.541891 | 23.128876 | 23.128876 | 901,873 | 14.874514 |
AA | 1994-02-23 | 23.128876 | 23.166422 | 22.753407 | 22.828501 | 1,410,570 | 14.681336 |
AA | 1994-02-24 | 22.828501 | 23.016233 | 22.753407 | 22.903593 | 1,212,484 | 14.72963 |
AA | 1994-02-25 | 22.903593 | 23.128876 | 22.903593 | 22.903593 | 1,525,759 | 14.72963 |
AA | 1994-02-28 | 22.903593 | 23.016233 | 22.603218 | 22.603218 | 1,695,214 | 14.536457 |
AA | 1994-03-01 | 22.603218 | 22.640766 | 22.002468 | 22.377937 | 3,603,829 | 14.391573 |
AA | 1994-03-02 | 22.377937 | 22.978687 | 22.077562 | 22.978687 | 2,004,827 | 14.777912 |
AA | 1994-03-03 | 22.941141 | 22.941141 | 22.453032 | 22.490578 | 1,372,618 | 14.464012 |
AA | 1994-03-04 | 22.528126 | 22.828501 | 22.528126 | 22.565672 | 933,167 | 14.512305 |
AA | 1994-03-07 | 22.603218 | 22.903593 | 22.603218 | 22.678312 | 794,340 | 14.584744 |
AA | 1994-03-08 | 22.678312 | 22.678312 | 22.227751 | 22.453032 | 1,220,807 | 14.439871 |
AA | 1994-03-09 | 22.453032 | 22.640766 | 22.377937 | 22.490578 | 1,362,963 | 14.464012 |
AA | 1994-03-10 | 22.152657 | 22.152657 | 21.852282 | 21.964922 | 1,924,927 | 14.125952 |
AA | 1994-03-11 | 21.964922 | 22.227751 | 21.927376 | 22.227751 | 795,339 | 14.294985 |
AA | 1994-03-14 | 22.227751 | 22.490578 | 22.077562 | 22.077562 | 916,854 | 14.19839 |
AA | 1994-03-15 | 22.077562 | 22.227751 | 22.040016 | 22.115108 | 1,111,943 | 14.222537 |
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.