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 | 1994-08-09 | 23.616983 | 23.729626 | 23.541891 | 23.692078 | 500,707 | 15.405624 |
AA | 1994-08-10 | 23.692078 | 23.954906 | 23.579437 | 23.654531 | 777,029 | 15.381207 |
AA | 1994-08-11 | 23.579437 | 23.579437 | 23.316608 | 23.466797 | 1,071,993 | 15.259134 |
AA | 1994-08-12 | 23.466797 | 23.579437 | 23.316608 | 23.429251 | 556,638 | 15.23472 |
AA | 1994-08-15 | 23.429251 | 23.541891 | 23.091328 | 23.128876 | 663,504 | 15.039402 |
AA | 1994-08-16 | 23.128876 | 23.316608 | 22.828501 | 23.241516 | 1,931,253 | 15.11265 |
AA | 1994-08-17 | 23.241516 | 23.241516 | 23.091328 | 23.203968 | 1,215,481 | 15.088231 |
AA | 1994-08-18 | 23.203968 | 23.241516 | 23.091328 | 23.166422 | 729,089 | 15.063821 |
AA | 1994-08-19 | 23.166422 | 23.279062 | 23.091328 | 23.091328 | 1,735,830 | 15.014989 |
AA | 1994-08-22 | 23.091328 | 23.279062 | 23.053782 | 23.203968 | 847,940 | 15.088231 |
AA | 1994-08-23 | 23.241516 | 23.466797 | 23.241516 | 23.241516 | 1,080,982 | 15.11265 |
AA | 1994-08-24 | 23.279062 | 23.879812 | 23.279062 | 23.879812 | 1,656,263 | 15.527699 |
AA | 1994-08-25 | 23.879812 | 23.992453 | 23.80472 | 23.954906 | 1,368,623 | 15.576523 |
AA | 1994-08-26 | 23.992453 | 24.518108 | 23.992453 | 24.367922 | 1,542,738 | 15.845088 |
AA | 1994-08-29 | 24.367922 | 24.705845 | 24.105095 | 24.593203 | 1,667,582 | 15.99157 |
AA | 1994-08-30 | 24.593203 | 25.043766 | 24.518108 | 25.043766 | 1,248,107 | 16.284546 |
AA | 1994-08-31 | 25.043766 | 25.306595 | 24.856031 | 25.231501 | 1,951,893 | 16.40662 |
AA | 1994-09-01 | 25.118858 | 25.118858 | 24.931126 | 24.931126 | 676,821 | 16.211317 |
AA | 1994-09-02 | 24.931126 | 25.118858 | 24.818483 | 24.818483 | 759,717 | 16.138067 |
AA | 1994-09-06 | 24.818483 | 25.043766 | 24.780937 | 25.00622 | 1,033,708 | 16.260139 |
AA | 1994-09-07 | 24.968672 | 24.968672 | 24.780937 | 24.780937 | 458,094 | 16.113644 |
AA | 1994-09-08 | 24.818483 | 25.118858 | 24.818483 | 25.00622 | 846,941 | 16.260139 |
AA | 1994-09-09 | 24.968672 | 24.968672 | 24.818483 | 24.893578 | 992,426 | 16.186888 |
AA | 1994-09-12 | 24.893578 | 25.081312 | 24.818483 | 24.818483 | 1,105,285 | 16.138067 |
AA | 1994-09-13 | 24.893578 | 25.306595 | 24.893578 | 25.231501 | 1,495,797 | 16.40662 |
AA | 1994-09-14 | 25.231501 | 25.381687 | 25.118858 | 25.344141 | 1,317,353 | 16.479856 |
AA | 1994-09-15 | 25.381687 | 25.644516 | 25.381687 | 25.644516 | 1,582,355 | 16.675179 |
AA | 1994-09-16 | 25.644516 | 26.057531 | 25.381687 | 25.982437 | 3,139,742 | 16.894909 |
AA | 1994-09-19 | 25.982437 | 26.095078 | 25.644516 | 25.757156 | 1,725,510 | 16.748421 |
AA | 1994-09-20 | 25.757156 | 25.794703 | 25.569422 | 25.60697 | 1,625,302 | 16.650768 |
AA | 1994-09-21 | 25.60697 | 25.719608 | 25.456781 | 25.531876 | 1,598,335 | 16.601938 |
AA | 1994-09-22 | 25.531876 | 25.60697 | 25.306595 | 25.344141 | 1,544,070 | 16.479856 |
AA | 1994-09-23 | 25.344141 | 25.569422 | 25.306595 | 25.419233 | 2,262,838 | 16.52869 |
AA | 1994-09-26 | 25.419233 | 25.644516 | 25.156406 | 25.644516 | 1,065,668 | 16.675179 |
AA | 1994-09-27 | 25.794703 | 26.170172 | 25.794703 | 26.170172 | 2,237,536 | 17.016981 |
AA | 1994-09-28 | 26.170172 | 26.357906 | 26.170172 | 26.282812 | 2,887,724 | 17.090229 |
AA | 1994-09-29 | 26.20772 | 26.20772 | 25.757156 | 25.757156 | 1,561,382 | 16.748421 |
AA | 1994-09-30 | 25.757156 | 25.869797 | 25.456781 | 25.456781 | 1,449,189 | 16.553116 |
AA | 1994-10-03 | 25.456781 | 25.944891 | 25.419233 | 25.794703 | 1,499,459 | 16.772839 |
AA | 1994-10-04 | 25.757156 | 25.757156 | 25.344141 | 25.381687 | 1,341,989 | 16.504274 |
AA | 1994-10-05 | 25.344141 | 25.344141 | 24.780937 | 24.856031 | 2,123,346 | 16.162485 |
AA | 1994-10-06 | 24.856031 | 25.193953 | 24.780937 | 25.00622 | 1,602,996 | 16.260139 |
AA | 1994-10-07 | 25.00622 | 25.60697 | 24.856031 | 25.344141 | 2,254,848 | 16.479856 |
AA | 1994-10-10 | 25.344141 | 25.531876 | 25.00622 | 25.00622 | 1,555,722 | 16.260139 |
AA | 1994-10-11 | 25.00622 | 25.306595 | 24.480562 | 25.043766 | 2,343,737 | 16.284546 |
AA | 1994-10-12 | 25.118858 | 25.419233 | 25.118858 | 25.306595 | 1,337,661 | 16.455458 |
AA | 1994-10-13 | 25.306595 | 25.794703 | 24.968672 | 25.043766 | 1,830,712 | 16.284546 |
AA | 1994-10-14 | 25.043766 | 26.132626 | 25.043766 | 26.132626 | 3,447,025 | 16.992571 |
AA | 1994-10-17 | 26.132626 | 26.245266 | 25.869797 | 25.982437 | 3,581,523 | 16.894909 |
AA | 1994-10-18 | 25.982437 | 26.132626 | 25.719608 | 25.982437 | 1,261,423 | 16.894909 |
AA | 1994-10-19 | 25.982437 | 26.733376 | 25.832251 | 26.545641 | 2,428,964 | 17.261127 |
AA | 1994-10-20 | 26.620733 | 27.108845 | 26.620733 | 27.108845 | 4,534,332 | 17.627354 |
AA | 1994-10-21 | 27.033751 | 27.033751 | 26.620733 | 26.658281 | 1,810,737 | 17.334373 |
AA | 1994-10-24 | 26.470547 | 26.470547 | 25.869797 | 25.907345 | 2,020,141 | 16.846081 |
AA | 1994-10-25 | 25.757156 | 25.757156 | 25.381687 | 25.569422 | 2,326,092 | 16.626356 |
AA | 1994-10-26 | 25.569422 | 25.832251 | 25.494328 | 25.531876 | 1,691,219 | 16.601938 |
AA | 1994-10-27 | 25.531876 | 25.682062 | 25.381687 | 25.531876 | 1,158,885 | 16.601938 |
AA | 1994-10-28 | 25.531876 | 25.682062 | 25.456781 | 25.569422 | 1,459,509 | 16.626356 |
AA | 1994-10-31 | 25.569422 | 26.057531 | 25.419233 | 25.60697 | 1,962,214 | 16.729382 |
AA | 1994-11-01 | 25.60697 | 25.869797 | 25.306595 | 25.306595 | 1,504,786 | 16.53314 |
AA | 1994-11-02 | 25.306595 | 25.306595 | 24.856031 | 24.893578 | 2,973,283 | 16.263311 |
AA | 1994-11-03 | 24.931126 | 25.231501 | 24.931126 | 25.081312 | 2,210,237 | 16.385958 |
AA | 1994-11-04 | 25.081312 | 25.494328 | 25.081312 | 25.156406 | 1,876,987 | 16.435026 |
AA | 1994-11-07 | 25.156406 | 25.381687 | 24.931126 | 24.968672 | 2,025,468 | 16.312363 |
AA | 1994-11-08 | 24.968672 | 25.306595 | 24.893578 | 25.193953 | 1,638,285 | 16.459551 |
AA | 1994-11-09 | 25.193953 | 25.60697 | 24.40547 | 24.518108 | 2,721,598 | 16.018009 |
AA | 1994-11-10 | 24.518108 | 24.743391 | 24.292828 | 24.330376 | 1,639,284 | 15.895356 |
AA | 1994-11-11 | 24.330376 | 24.705845 | 24.217733 | 24.330376 | 1,592,010 | 15.895356 |
AA | 1994-11-14 | 24.555656 | 25.231501 | 24.555656 | 25.00622 | 1,851,352 | 16.336895 |
AA | 1994-11-15 | 25.00622 | 25.419233 | 25.00622 | 25.193953 | 1,623,637 | 16.459551 |
AA | 1994-11-16 | 25.193953 | 25.269047 | 25.043766 | 25.156406 | 1,377,278 | 16.435026 |
AA | 1994-11-17 | 25.156406 | 25.456781 | 24.856031 | 24.893578 | 1,650,603 | 16.263311 |
AA | 1994-11-18 | 24.893578 | 25.269047 | 24.705845 | 25.156406 | 2,618,061 | 16.435026 |
AA | 1994-11-21 | 25.156406 | 25.60697 | 25.00622 | 25.00622 | 1,192,509 | 16.336895 |
AA | 1994-11-22 | 25.00622 | 25.043766 | 24.217733 | 24.217733 | 2,362,380 | 15.821776 |
AA | 1994-11-23 | 23.992453 | 23.992453 | 23.053782 | 23.429251 | 3,035,539 | 15.30664 |
AA | 1994-11-25 | 23.616983 | 24.180187 | 23.616983 | 24.142641 | 650,187 | 15.772715 |
AA | 1994-11-28 | 24.180187 | 24.593203 | 24.180187 | 24.40547 | 1,326,342 | 15.944425 |
AA | 1994-11-29 | 24.40547 | 24.443016 | 24.217733 | 24.330376 | 1,446,858 | 15.895356 |
AA | 1994-11-30 | 24.40547 | 24.668297 | 24.40547 | 24.518108 | 812,318 | 16.018009 |
AA | 1994-12-01 | 24.518108 | 24.555656 | 24.255281 | 24.292828 | 1,066,334 | 15.870836 |
AA | 1994-12-02 | 24.292828 | 24.743391 | 24.142641 | 24.630751 | 1,255,764 | 16.091604 |
AA | 1994-12-05 | 24.630751 | 25.118858 | 24.555656 | 24.818483 | 1,330,004 | 16.214249 |
AA | 1994-12-06 | 24.818483 | 24.968672 | 24.743391 | 24.893578 | 1,296,047 | 16.263311 |
AA | 1994-12-07 | 24.818483 | 24.818483 | 24.593203 | 24.668297 | 859,925 | 16.116129 |
AA | 1994-12-08 | 24.668297 | 24.668297 | 23.729626 | 23.767172 | 1,117,603 | 15.527415 |
AA | 1994-12-09 | 23.767172 | 23.767172 | 23.241516 | 23.692078 | 2,010,487 | 15.478353 |
AA | 1994-12-12 | 23.692078 | 24.255281 | 23.654531 | 24.105095 | 1,233,125 | 15.748186 |
AA | 1994-12-13 | 24.030001 | 24.030001 | 23.842266 | 23.842266 | 1,021,723 | 15.576483 |
AA | 1994-12-14 | 23.842266 | 24.142641 | 23.80472 | 23.992453 | 1,368,955 | 15.674595 |
AA | 1994-12-15 | 24.030001 | 24.630751 | 24.030001 | 24.518108 | 1,375,614 | 16.018009 |
AA | 1994-12-16 | 24.518108 | 25.081312 | 24.367922 | 25.081312 | 1,832,043 | 16.385958 |
AA | 1994-12-19 | 24.968672 | 24.968672 | 24.443016 | 24.630751 | 903,537 | 16.091604 |
AA | 1994-12-20 | 24.630751 | 24.818483 | 24.255281 | 24.255281 | 773,700 | 15.846304 |
AA | 1994-12-21 | 24.367922 | 25.269047 | 24.367922 | 24.893578 | 2,235,539 | 16.263311 |
AA | 1994-12-22 | 24.893578 | 25.381687 | 24.743391 | 25.081312 | 1,361,631 | 16.385958 |
AA | 1994-12-23 | 25.118858 | 25.381687 | 25.118858 | 25.269047 | 613,899 | 16.508614 |
AA | 1994-12-27 | 25.344141 | 25.682062 | 25.344141 | 25.569422 | 874,573 | 16.704855 |
AA | 1994-12-28 | 25.569422 | 25.682062 | 25.494328 | 25.60697 | 1,194,507 | 16.729382 |
AA | 1994-12-29 | 25.60697 | 25.644516 | 25.531876 | 25.60697 | 973,783 | 16.729382 |
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.