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 | 1994-12-30 | 25.60697 | 26.170172 | 25.569422 | 26.019983 | 1,830,712 | 16.999208 |
AA | 1995-01-03 | 26.019983 | 26.019983 | 25.456781 | 25.682062 | 1,166,542 | 16.778429 |
AA | 1995-01-04 | 25.682062 | 25.907345 | 25.531876 | 25.757156 | 1,778,111 | 16.827496 |
AA | 1995-01-05 | 25.757156 | 25.757156 | 25.569422 | 25.569422 | 1,575,364 | 16.704855 |
AA | 1995-01-06 | 25.569422 | 26.357906 | 25.569422 | 26.320358 | 3,241,615 | 17.195446 |
AA | 1995-01-09 | 26.320358 | 26.658281 | 26.132626 | 26.583187 | 2,561,798 | 17.367159 |
AA | 1995-01-10 | 26.583187 | 26.80847 | 26.433001 | 26.470547 | 2,703,953 | 17.29356 |
AA | 1995-01-11 | 26.470547 | 26.470547 | 25.794703 | 26.395452 | 3,933,084 | 17.244503 |
AA | 1995-01-12 | 26.395452 | 26.658281 | 26.282812 | 26.545641 | 1,655,597 | 17.342619 |
AA | 1995-01-13 | 26.583187 | 26.80847 | 26.583187 | 26.770922 | 1,935,581 | 17.489809 |
AA | 1995-01-16 | 26.770922 | 26.883562 | 26.357906 | 26.583187 | 2,182,272 | 17.367159 |
AA | 1995-01-17 | 26.508095 | 26.508095 | 26.132626 | 26.170172 | 1,204,494 | 17.097326 |
AA | 1995-01-18 | 26.170172 | 26.583187 | 26.132626 | 26.545641 | 1,349,646 | 17.342619 |
AA | 1995-01-19 | 26.545641 | 26.620733 | 26.245266 | 26.245266 | 1,184,186 | 17.146385 |
AA | 1995-01-20 | 26.20772 | 26.20772 | 25.682062 | 25.869797 | 1,387,266 | 16.901081 |
AA | 1995-01-23 | 25.869797 | 25.982437 | 25.719608 | 25.907345 | 1,018,727 | 16.925617 |
AA | 1995-01-24 | 25.832251 | 25.832251 | 25.456781 | 25.456781 | 759,051 | 16.631252 |
AA | 1995-01-25 | 25.456781 | 25.869797 | 25.306595 | 25.757156 | 1,208,489 | 16.827496 |
AA | 1995-01-26 | 25.757156 | 25.794703 | 25.344141 | 25.381687 | 577,944 | 16.582203 |
AA | 1995-01-27 | 25.381687 | 25.381687 | 24.330376 | 24.330376 | 2,018,144 | 15.895356 |
AA | 1995-01-30 | 24.142641 | 24.142641 | 23.128876 | 23.279062 | 4,423,138 | 15.293487 |
AA | 1995-01-31 | 23.391703 | 23.80472 | 23.391703 | 23.616983 | 3,039,534 | 15.515491 |
AA | 1995-02-01 | 23.654531 | 24.142641 | 23.654531 | 24.142641 | 2,116,022 | 15.860827 |
AA | 1995-02-02 | 24.142641 | 24.367922 | 23.954906 | 24.217733 | 1,340,325 | 15.910166 |
AA | 1995-02-03 | 24.217733 | 25.494328 | 24.217733 | 25.193953 | 3,360,466 | 16.551514 |
AA | 1995-02-06 | 25.043766 | 25.043766 | 24.030001 | 24.030001 | 2,337,079 | 15.786833 |
AA | 1995-02-07 | 24.030001 | 24.255281 | 23.954906 | 24.030001 | 1,529,422 | 15.786833 |
AA | 1995-02-08 | 23.954906 | 23.954906 | 23.279062 | 23.429251 | 1,868,997 | 15.392164 |
AA | 1995-02-09 | 23.579437 | 24.330376 | 23.579437 | 23.992453 | 1,393,258 | 15.762161 |
AA | 1995-02-10 | 23.992453 | 24.180187 | 23.954906 | 24.105095 | 862,588 | 15.836164 |
AA | 1995-02-13 | 24.105095 | 24.180187 | 23.992453 | 24.180187 | 393,841 | 15.88549 |
AA | 1995-02-14 | 24.180187 | 24.555656 | 24.105095 | 24.292828 | 996,754 | 15.959498 |
AA | 1995-02-15 | 24.292828 | 24.856031 | 24.217733 | 24.555656 | 1,057,678 | 16.132158 |
AA | 1995-02-16 | 24.555656 | 24.931126 | 24.480562 | 24.931126 | 1,440,200 | 16.378839 |
AA | 1995-02-17 | 24.856031 | 24.856031 | 24.255281 | 24.255281 | 1,014,732 | 15.934829 |
AA | 1995-02-21 | 24.255281 | 24.818483 | 24.255281 | 24.818483 | 1,360,300 | 16.304831 |
AA | 1995-02-22 | 24.818483 | 25.00622 | 24.330376 | 24.330376 | 956,138 | 15.984162 |
AA | 1995-02-23 | 24.480562 | 24.780937 | 24.480562 | 24.668297 | 854,266 | 16.206179 |
AA | 1995-02-24 | 24.668297 | 24.743391 | 24.217733 | 24.330376 | 740,408 | 15.984162 |
AA | 1995-02-27 | 24.555656 | 24.555656 | 23.504345 | 23.729626 | 812,484 | 15.589492 |
AA | 1995-02-28 | 23.654531 | 23.654531 | 23.128876 | 23.429251 | 1,477,819 | 15.392164 |
AA | 1995-03-01 | 23.053782 | 23.053782 | 22.453032 | 22.828501 | 2,759,384 | 14.997487 |
AA | 1995-03-02 | 22.828501 | 23.354156 | 22.528126 | 23.128876 | 1,922,930 | 15.194822 |
AA | 1995-03-03 | 23.128876 | 23.80472 | 23.128876 | 23.579437 | 1,712,360 | 15.490831 |
AA | 1995-03-06 | 23.279062 | 23.279062 | 22.678312 | 22.903593 | 1,392,593 | 15.046824 |
AA | 1995-03-07 | 22.903593 | 23.128876 | 22.227751 | 22.377937 | 2,062,588 | 14.701488 |
AA | 1995-03-08 | 22.453032 | 22.903593 | 22.453032 | 22.828501 | 1,348,315 | 14.997487 |
AA | 1995-03-09 | 22.828501 | 22.978687 | 22.302843 | 22.603218 | 574,948 | 14.849485 |
AA | 1995-03-10 | 22.603218 | 23.203968 | 22.603218 | 22.978687 | 1,295,214 | 15.096159 |
AA | 1995-03-13 | 22.978687 | 23.203968 | 22.453032 | 22.903593 | 1,005,576 | 15.046824 |
AA | 1995-03-14 | 22.903593 | 23.128876 | 22.453032 | 22.453032 | 1,016,729 | 14.750821 |
AA | 1995-03-15 | 22.453032 | 22.903593 | 22.152657 | 22.903593 | 1,246,941 | 15.046824 |
AA | 1995-03-16 | 22.903593 | 23.429251 | 22.903593 | 22.978687 | 1,328,007 | 15.096159 |
AA | 1995-03-17 | 22.978687 | 23.053782 | 22.528126 | 22.603218 | 1,055,680 | 14.849485 |
AA | 1995-03-20 | 22.603218 | 23.128876 | 22.603218 | 23.128876 | 861,090 | 15.194822 |
AA | 1995-03-21 | 23.128876 | 23.279062 | 22.753407 | 22.753407 | 1,305,701 | 14.948153 |
AA | 1995-03-22 | 22.753407 | 24.105095 | 22.678312 | 24.030001 | 1,748,481 | 15.786833 |
AA | 1995-03-23 | 24.030001 | 24.40547 | 23.654531 | 24.030001 | 1,370,787 | 15.786833 |
AA | 1995-03-24 | 24.480562 | 24.931126 | 24.480562 | 24.555656 | 1,756,471 | 16.132158 |
AA | 1995-03-27 | 24.480562 | 24.480562 | 24.030001 | 24.255281 | 637,703 | 15.934829 |
AA | 1995-03-28 | 24.255281 | 24.480562 | 24.255281 | 24.40547 | 490,054 | 16.033506 |
AA | 1995-03-29 | 24.40547 | 24.40547 | 24.030001 | 24.255281 | 822,305 | 15.934829 |
AA | 1995-03-30 | 24.705845 | 25.757156 | 24.705845 | 25.757156 | 1,717,020 | 16.921507 |
AA | 1995-03-31 | 25.60697 | 25.60697 | 24.856031 | 24.931126 | 1,302,871 | 16.378839 |
AA | 1995-04-03 | 24.931126 | 24.931126 | 24.480562 | 24.780937 | 755,223 | 16.280172 |
AA | 1995-04-04 | 24.780937 | 25.081312 | 24.630751 | 25.081312 | 526,841 | 16.477505 |
AA | 1995-04-05 | 25.231501 | 25.682062 | 25.231501 | 25.60697 | 619,392 | 16.822847 |
AA | 1995-04-06 | 25.60697 | 25.757156 | 25.00622 | 25.156406 | 970,787 | 16.526842 |
AA | 1995-04-07 | 25.156406 | 25.682062 | 24.931126 | 25.156406 | 956,970 | 16.526842 |
AA | 1995-04-10 | 25.231501 | 25.682062 | 25.231501 | 25.682062 | 773,367 | 16.872177 |
AA | 1995-04-11 | 25.682062 | 26.20772 | 25.682062 | 25.907345 | 1,439,700 | 17.020172 |
AA | 1995-04-12 | 25.907345 | 25.907345 | 25.531876 | 25.60697 | 1,029,546 | 16.822847 |
AA | 1995-04-13 | 25.907345 | 26.958656 | 25.907345 | 26.883562 | 1,706,866 | 17.661516 |
AA | 1995-04-17 | 26.883562 | 26.958656 | 26.132626 | 26.132626 | 1,409,571 | 17.168175 |
AA | 1995-04-18 | 26.132626 | 26.20772 | 25.682062 | 25.832251 | 1,029,213 | 16.97084 |
AA | 1995-04-19 | 25.907345 | 26.545641 | 25.907345 | 26.357906 | 857,928 | 17.316175 |
AA | 1995-04-20 | 26.357906 | 26.508095 | 26.20772 | 26.508095 | 1,383,437 | 17.414848 |
AA | 1995-04-21 | 26.508095 | 27.108845 | 26.20772 | 26.883562 | 1,918,102 | 17.661516 |
AA | 1995-04-24 | 26.883562 | 28.00997 | 26.733376 | 27.40922 | 2,037,620 | 18.006857 |
AA | 1995-04-25 | 27.40922 | 27.559406 | 27.033751 | 27.108845 | 1,447,857 | 17.809511 |
AA | 1995-04-26 | 27.108845 | 27.108845 | 26.433001 | 26.508095 | 876,404 | 17.414848 |
AA | 1995-04-27 | 26.508095 | 26.583187 | 25.907345 | 26.132626 | 1,012,901 | 17.168175 |
AA | 1995-04-28 | 26.132626 | 26.958656 | 26.057531 | 26.958656 | 978,943 | 17.710854 |
AA | 1995-05-01 | 26.958656 | 27.033751 | 26.433001 | 26.583187 | 966,459 | 17.552185 |
AA | 1995-05-02 | 26.583187 | 27.108845 | 26.433001 | 26.883562 | 764,877 | 17.750525 |
AA | 1995-05-03 | 26.883562 | 27.559406 | 26.883562 | 27.40922 | 1,310,695 | 18.097593 |
AA | 1995-05-04 | 27.40922 | 27.559406 | 26.20772 | 26.357906 | 1,435,872 | 17.40344 |
AA | 1995-05-05 | 26.357906 | 26.433001 | 25.00622 | 25.00622 | 2,047,274 | 16.510956 |
AA | 1995-05-08 | 25.156406 | 26.282812 | 25.156406 | 26.132626 | 1,170,204 | 17.254686 |
AA | 1995-05-09 | 26.132626 | 26.282812 | 25.682062 | 25.832251 | 1,030,545 | 17.056364 |
AA | 1995-05-10 | 25.832251 | 26.057531 | 25.60697 | 26.057531 | 572,618 | 17.205105 |
AA | 1995-05-11 | 26.057531 | 26.883562 | 26.057531 | 26.733376 | 879,900 | 17.651356 |
AA | 1995-05-12 | 26.733376 | 28.23525 | 26.583187 | 28.00997 | 2,354,890 | 18.494247 |
AA | 1995-05-15 | 28.085064 | 28.760906 | 28.085064 | 28.535625 | 1,883,978 | 18.84133 |
AA | 1995-05-16 | 28.535625 | 28.685814 | 28.160156 | 28.23525 | 1,545,734 | 18.643007 |
AA | 1995-05-17 | 28.23525 | 28.23525 | 27.859781 | 27.934875 | 1,207,990 | 18.444679 |
AA | 1995-05-18 | 27.934875 | 27.934875 | 27.40922 | 27.484312 | 1,160,216 | 18.147182 |
AA | 1995-05-19 | 27.484312 | 28.385439 | 27.259031 | 28.23525 | 1,076,155 | 18.643007 |
AA | 1995-05-22 | 28.23525 | 28.760906 | 28.085064 | 28.760906 | 883,063 | 18.990074 |
AA | 1995-05-23 | 28.760906 | 29.21147 | 28.760906 | 29.21147 | 1,428,548 | 19.287575 |
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.