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 | 1994-03-16 | 22.152657 | 22.415483 | 22.152657 | 22.152657 | 761,382 | 14.246694 |
AA | 1994-03-17 | 22.227751 | 22.715858 | 22.227751 | 22.678312 | 963,795 | 14.584744 |
AA | 1994-03-18 | 22.715858 | 23.241516 | 22.715858 | 23.166422 | 1,838,702 | 14.898657 |
AA | 1994-03-21 | 23.166422 | 23.203968 | 22.941141 | 23.166422 | 651,852 | 14.898657 |
AA | 1994-03-22 | 23.203968 | 23.579437 | 23.203968 | 23.541891 | 1,205,826 | 15.140123 |
AA | 1994-03-23 | 23.541891 | 23.879812 | 23.128876 | 23.654531 | 1,093,966 | 15.21257 |
AA | 1994-03-24 | 23.654531 | 23.729626 | 23.279062 | 23.504345 | 543,987 | 15.11598 |
AA | 1994-03-25 | 23.504345 | 23.654531 | 22.903593 | 22.903593 | 850,603 | 14.72963 |
AA | 1994-03-28 | 22.903593 | 22.941141 | 22.640766 | 22.753407 | 545,651 | 14.633045 |
AA | 1994-03-29 | 22.753407 | 22.790953 | 22.415483 | 22.415483 | 609,238 | 14.415717 |
AA | 1994-03-30 | 22.115108 | 22.115108 | 21.551907 | 21.551907 | 2,360,383 | 13.860339 |
AA | 1994-03-31 | 21.551907 | 21.777187 | 21.251532 | 21.514359 | 1,929,588 | 13.836186 |
AA | 1994-04-04 | 21.514359 | 21.852282 | 20.951157 | 21.664547 | 2,608,073 | 13.932783 |
AA | 1994-04-05 | 21.664547 | 21.852282 | 21.551907 | 21.627001 | 1,164,211 | 13.908638 |
AA | 1994-04-06 | 21.627001 | 21.814734 | 21.589453 | 21.739641 | 1,601,998 | 13.981074 |
AA | 1994-04-07 | 21.739641 | 21.777187 | 21.476812 | 21.739641 | 965,460 | 13.981074 |
AA | 1994-04-08 | 21.739641 | 21.739641 | 21.026251 | 21.439266 | 1,788,764 | 13.787899 |
AA | 1994-04-11 | 21.476812 | 21.852282 | 21.476812 | 21.514359 | 1,320,017 | 13.836186 |
AA | 1994-04-12 | 21.514359 | 21.702093 | 21.439266 | 21.514359 | 1,962,547 | 13.836186 |
AA | 1994-04-13 | 21.476812 | 21.476812 | 20.876062 | 20.876062 | 996,088 | 13.425691 |
AA | 1994-04-14 | 20.876062 | 21.026251 | 20.725876 | 20.857288 | 881,232 | 13.413618 |
AA | 1994-04-15 | 20.725876 | 20.725876 | 20.350407 | 20.350407 | 1,220,474 | 13.087639 |
AA | 1994-04-18 | 20.200218 | 20.200218 | 19.899843 | 19.937391 | 1,456,180 | 12.82201 |
AA | 1994-04-19 | 19.899843 | 19.899843 | 19.299093 | 19.524376 | 2,946,317 | 12.556415 |
AA | 1994-04-20 | 19.524376 | 19.937391 | 19.486828 | 19.899843 | 2,319,101 | 12.797873 |
AA | 1994-04-21 | 19.974937 | 20.200218 | 19.974937 | 20.050032 | 1,842,697 | 12.894457 |
AA | 1994-04-22 | 20.050032 | 20.387953 | 19.974937 | 20.350407 | 1,051,020 | 13.087639 |
AA | 1994-04-25 | 20.350407 | 20.613234 | 20.087578 | 20.613234 | 1,441,864 | 13.256671 |
AA | 1994-04-26 | 20.613234 | 20.800968 | 20.500593 | 20.650782 | 383,188 | 13.280816 |
AA | 1994-04-28 | 20.650782 | 20.650782 | 20.087578 | 20.387953 | 847,940 | 13.111783 |
AA | 1994-04-29 | 20.387953 | 20.500593 | 20.275312 | 20.425501 | 306,617 | 13.135933 |
AA | 1994-05-02 | 20.425501 | 21.401718 | 20.200218 | 21.176437 | 1,011,402 | 13.699456 |
AA | 1994-05-03 | 21.176437 | 21.176437 | 20.763422 | 20.876062 | 1,030,712 | 13.505136 |
AA | 1994-05-04 | 20.876062 | 20.876062 | 20.650782 | 20.763422 | 805,327 | 13.432268 |
AA | 1994-05-05 | 20.763422 | 20.800968 | 20.650782 | 20.688328 | 338,910 | 13.383687 |
AA | 1994-05-06 | 20.688328 | 20.800968 | 20.463047 | 20.538141 | 745,069 | 13.286529 |
AA | 1994-05-09 | 20.538141 | 20.575687 | 20.350407 | 20.425501 | 933,167 | 13.213658 |
AA | 1994-05-10 | 20.425501 | 20.575687 | 20.200218 | 20.350407 | 975,780 | 13.165079 |
AA | 1994-05-11 | 20.350407 | 20.425501 | 20.200218 | 20.312859 | 727,091 | 13.140786 |
AA | 1994-05-12 | 20.312859 | 20.387953 | 20.237766 | 20.237766 | 482,730 | 13.092216 |
AA | 1994-05-13 | 20.275312 | 20.688328 | 20.275312 | 20.613234 | 651,519 | 13.335111 |
AA | 1994-05-16 | 20.613234 | 20.876062 | 20.350407 | 20.538141 | 984,769 | 13.286529 |
AA | 1994-05-17 | 20.575687 | 21.213984 | 20.575687 | 21.176437 | 879,567 | 13.699456 |
AA | 1994-05-18 | 21.176437 | 21.627001 | 21.176437 | 21.514359 | 1,443,862 | 13.918057 |
AA | 1994-05-19 | 21.514359 | 21.664547 | 21.364172 | 21.401718 | 781,690 | 13.845201 |
AA | 1994-05-20 | 21.401718 | 21.627001 | 21.326626 | 21.439266 | 639,867 | 13.869484 |
AA | 1994-05-23 | 21.439266 | 21.439266 | 21.138891 | 21.213984 | 754,723 | 13.723743 |
AA | 1994-05-24 | 21.213984 | 21.364172 | 20.838516 | 20.913609 | 655,181 | 13.529426 |
AA | 1994-05-25 | 20.913609 | 21.176437 | 20.613234 | 21.176437 | 746,733 | 13.699456 |
AA | 1994-05-26 | 21.176437 | 21.289078 | 20.988703 | 21.026251 | 646,525 | 13.602297 |
AA | 1994-05-27 | 21.026251 | 21.251532 | 21.026251 | 21.101343 | 296,629 | 13.650873 |
AA | 1994-05-31 | 21.101343 | 21.289078 | 21.101343 | 21.213984 | 361,881 | 13.723743 |
AA | 1994-06-01 | 21.213984 | 21.213984 | 20.876062 | 21.138891 | 576,945 | 13.675168 |
AA | 1994-06-02 | 21.138891 | 21.289078 | 21.101343 | 21.138891 | 558,302 | 13.675168 |
AA | 1994-06-03 | 21.138891 | 21.326626 | 21.138891 | 21.213984 | 496,712 | 13.723743 |
AA | 1994-06-06 | 21.213984 | 21.401718 | 21.138891 | 21.326626 | 545,651 | 13.79661 |
AA | 1994-06-07 | 21.326626 | 21.514359 | 20.913609 | 20.988703 | 449,105 | 13.578005 |
AA | 1994-06-08 | 20.988703 | 21.251532 | 20.988703 | 21.213984 | 614,565 | 13.723743 |
AA | 1994-06-09 | 21.251532 | 21.439266 | 21.251532 | 21.401718 | 543,321 | 13.845201 |
AA | 1994-06-10 | 21.401718 | 22.152657 | 21.401718 | 21.927376 | 1,216,812 | 14.185255 |
AA | 1994-06-13 | 22.002468 | 22.678312 | 22.002468 | 22.603218 | 1,568,373 | 14.622473 |
AA | 1994-06-14 | 22.603218 | 23.053782 | 22.565672 | 22.790953 | 2,221,556 | 14.743912 |
AA | 1994-06-15 | 22.790953 | 22.790953 | 22.377937 | 22.377937 | 1,658,926 | 14.476731 |
AA | 1994-06-16 | 22.377937 | 22.715858 | 22.377937 | 22.490578 | 730,753 | 14.549599 |
AA | 1994-06-17 | 22.490578 | 22.565672 | 22.377937 | 22.415483 | 913,525 | 14.501017 |
AA | 1994-06-20 | 22.377937 | 22.377937 | 22.002468 | 22.077562 | 739,076 | 14.282407 |
AA | 1994-06-21 | 22.077562 | 22.340391 | 21.814734 | 22.340391 | 917,187 | 14.452438 |
AA | 1994-06-22 | 22.340391 | 22.415483 | 22.152657 | 22.377937 | 319,600 | 14.476731 |
AA | 1994-06-23 | 22.377937 | 22.640766 | 22.377937 | 22.453032 | 1,053,350 | 14.525312 |
AA | 1994-06-24 | 22.453032 | 22.453032 | 21.589453 | 21.777187 | 897,545 | 14.088095 |
AA | 1994-06-27 | 21.777187 | 22.040016 | 21.589453 | 22.040016 | 660,508 | 14.258118 |
AA | 1994-06-28 | 21.927376 | 21.927376 | 21.551907 | 21.664547 | 568,290 | 14.015226 |
AA | 1994-06-29 | 21.739641 | 22.040016 | 21.739641 | 21.852282 | 322,597 | 14.13667 |
AA | 1994-06-30 | 21.852282 | 22.040016 | 21.739641 | 21.964922 | 552,310 | 14.209538 |
AA | 1994-07-01 | 22.265297 | 22.678312 | 22.265297 | 22.678312 | 904,869 | 14.671044 |
AA | 1994-07-05 | 22.678312 | 22.978687 | 22.603218 | 22.790953 | 827,299 | 14.743912 |
AA | 1994-07-06 | 22.790953 | 23.241516 | 22.678312 | 23.128876 | 1,309,030 | 14.962526 |
AA | 1994-07-07 | 23.128876 | 23.128876 | 22.603218 | 22.603218 | 821,307 | 14.622473 |
AA | 1994-07-08 | 22.603218 | 23.729626 | 22.490578 | 23.692078 | 2,441,282 | 15.326879 |
AA | 1994-07-11 | 23.692078 | 23.842266 | 23.429251 | 23.541891 | 2,168,290 | 15.229711 |
AA | 1994-07-12 | 23.541891 | 23.80472 | 23.466797 | 23.80472 | 2,211,902 | 15.399736 |
AA | 1994-07-13 | 23.80472 | 24.030001 | 23.654531 | 23.767172 | 2,013,483 | 15.37545 |
AA | 1994-07-14 | 23.80472 | 24.030001 | 23.80472 | 23.842266 | 1,387,932 | 15.424043 |
AA | 1994-07-15 | 23.842266 | 24.142641 | 23.729626 | 24.142641 | 2,024,136 | 15.618352 |
AA | 1994-07-18 | 24.180187 | 24.818483 | 24.180187 | 24.780937 | 3,259,259 | 16.031281 |
AA | 1994-07-19 | 24.743391 | 24.743391 | 24.593203 | 24.630751 | 1,803,412 | 15.934124 |
AA | 1994-07-20 | 24.443016 | 24.443016 | 24.030001 | 24.217733 | 2,811,486 | 15.666919 |
AA | 1994-07-21 | 24.217733 | 24.292828 | 23.842266 | 24.292828 | 1,242,780 | 15.715513 |
AA | 1994-07-22 | 24.255281 | 24.255281 | 23.842266 | 23.842266 | 1,490,137 | 15.424043 |
AA | 1994-07-25 | 23.842266 | 23.879812 | 23.654531 | 23.729626 | 1,149,230 | 15.35117 |
AA | 1994-07-26 | 23.729626 | 24.217733 | 23.579437 | 24.217733 | 1,416,896 | 15.666919 |
AA | 1994-07-27 | 24.105095 | 24.105095 | 23.354156 | 23.391703 | 2,175,614 | 15.13256 |
AA | 1994-07-28 | 23.391703 | 23.504345 | 23.016233 | 23.091328 | 1,496,796 | 14.938231 |
AA | 1994-07-29 | 23.166422 | 23.579437 | 23.166422 | 23.504345 | 1,036,038 | 15.205419 |
AA | 1994-08-01 | 23.504345 | 23.767172 | 23.391703 | 23.729626 | 1,524,761 | 15.430037 |
AA | 1994-08-02 | 23.767172 | 23.954906 | 23.767172 | 23.954906 | 1,455,847 | 15.576523 |
AA | 1994-08-03 | 23.954906 | 24.030001 | 23.842266 | 23.992453 | 963,129 | 15.600931 |
AA | 1994-08-04 | 23.992453 | 23.992453 | 23.80472 | 23.80472 | 1,022,056 | 15.478868 |
AA | 1994-08-05 | 23.80472 | 23.80472 | 23.541891 | 23.616983 | 637,203 | 15.356791 |
AA | 1994-08-08 | 23.616983 | 23.842266 | 23.504345 | 23.616983 | 1,872,659 | 15.356791 |
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.