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 | 1995-05-24 | 29.21147 | 29.361656 | 28.685814 | 28.911095 | 1,097,295 | 19.089245 |
AA | 1995-05-25 | 28.911095 | 28.911095 | 28.00997 | 28.160156 | 1,141,573 | 18.593412 |
AA | 1995-05-26 | 28.160156 | 28.160156 | 27.484312 | 28.085064 | 684,478 | 18.543839 |
AA | 1995-05-30 | 28.085064 | 28.535625 | 27.484312 | 28.00997 | 1,321,681 | 18.494247 |
AA | 1995-05-31 | 28.00997 | 28.00997 | 27.634501 | 27.934875 | 1,021,556 | 18.444679 |
AA | 1995-06-01 | 27.934875 | 28.160156 | 27.559406 | 27.784689 | 1,011,569 | 18.345505 |
AA | 1995-06-02 | 27.484312 | 27.484312 | 26.80847 | 27.033751 | 2,046,941 | 17.849674 |
AA | 1995-06-05 | 27.033751 | 28.085064 | 26.733376 | 27.709595 | 1,555,556 | 18.295929 |
AA | 1995-06-06 | 27.709595 | 27.709595 | 27.259031 | 27.334126 | 936,829 | 18.048006 |
AA | 1995-06-07 | 27.334126 | 27.484312 | 27.259031 | 27.334126 | 951,144 | 18.048006 |
AA | 1995-06-08 | 27.334126 | 27.634501 | 27.259031 | 27.334126 | 1,318,186 | 18.048006 |
AA | 1995-06-09 | 27.334126 | 27.40922 | 26.883562 | 26.883562 | 912,027 | 17.750525 |
AA | 1995-06-12 | 26.883562 | 27.334126 | 26.733376 | 26.733376 | 741,573 | 17.651356 |
AA | 1995-06-13 | 26.733376 | 26.733376 | 26.20772 | 26.583187 | 1,729,505 | 17.552185 |
AA | 1995-06-14 | 26.583187 | 26.958656 | 26.508095 | 26.733376 | 1,222,805 | 17.651356 |
AA | 1995-06-15 | 26.733376 | 26.883562 | 26.132626 | 26.80847 | 776,363 | 17.700933 |
AA | 1995-06-16 | 26.80847 | 27.183937 | 26.80847 | 26.883562 | 1,614,482 | 17.750525 |
AA | 1995-06-19 | 26.883562 | 27.859781 | 26.583187 | 27.784689 | 1,280,233 | 18.345505 |
AA | 1995-06-20 | 27.784689 | 28.23525 | 27.334126 | 27.559406 | 1,398,252 | 18.196749 |
AA | 1995-06-21 | 27.634501 | 28.085064 | 27.634501 | 28.085064 | 1,478,652 | 18.543839 |
AA | 1995-06-22 | 28.085064 | 28.61072 | 28.085064 | 28.460531 | 1,420,891 | 18.791756 |
AA | 1995-06-23 | 28.460531 | 28.760906 | 28.460531 | 28.460531 | 840,117 | 18.791756 |
AA | 1995-06-26 | 28.460531 | 28.911095 | 28.460531 | 28.535625 | 809,988 | 18.84133 |
AA | 1995-06-27 | 28.535625 | 28.986189 | 28.385439 | 28.460531 | 1,175,031 | 18.791756 |
AA | 1995-06-28 | 28.460531 | 28.986189 | 28.460531 | 28.836 | 1,051,519 | 19.039658 |
AA | 1995-06-29 | 28.836 | 29.286564 | 28.685814 | 29.136375 | 866,583 | 19.237999 |
AA | 1995-06-30 | 29.43675 | 30.262781 | 29.43675 | 30.112595 | 1,684,395 | 19.882555 |
AA | 1995-07-03 | 30.112595 | 30.713345 | 29.962406 | 30.63825 | 800,666 | 20.229641 |
AA | 1995-07-05 | 30.713345 | 31.83975 | 30.713345 | 31.689564 | 2,591,427 | 20.923788 |
AA | 1995-07-06 | 31.689564 | 32.891064 | 31.61447 | 32.740875 | 3,217,978 | 21.617945 |
AA | 1995-07-07 | 32.740875 | 33.641998 | 32.665779 | 33.641998 | 3,941,240 | 22.212931 |
AA | 1995-07-10 | 33.641998 | 33.717094 | 32.590687 | 32.740875 | 3,306,034 | 21.617945 |
AA | 1995-07-11 | 32.590687 | 32.590687 | 31.989939 | 32.290314 | 2,702,622 | 21.320446 |
AA | 1995-07-12 | 32.515594 | 33.942375 | 32.515594 | 33.566906 | 2,671,328 | 22.163355 |
AA | 1995-07-13 | 33.717094 | 34.392937 | 33.717094 | 34.092564 | 3,108,947 | 22.510427 |
AA | 1995-07-14 | 34.092564 | 34.843498 | 33.717094 | 34.392937 | 2,604,245 | 22.708754 |
AA | 1995-07-17 | 34.392937 | 34.918594 | 34.017467 | 34.092564 | 2,012,151 | 22.510427 |
AA | 1995-07-18 | 34.092564 | 34.167656 | 33.491814 | 33.566906 | 1,331,669 | 22.163355 |
AA | 1995-07-19 | 33.566906 | 33.942375 | 32.140125 | 33.041248 | 1,746,484 | 21.816277 |
AA | 1995-07-20 | 33.041248 | 33.416718 | 32.740875 | 32.966156 | 2,541,989 | 21.766699 |
AA | 1995-07-21 | 32.966156 | 33.717094 | 32.740875 | 33.041248 | 2,241,199 | 21.816277 |
AA | 1995-07-24 | 33.041248 | 33.041248 | 32.290314 | 32.515594 | 931,003 | 21.469204 |
AA | 1995-07-25 | 32.515594 | 33.566906 | 32.290314 | 33.341625 | 1,495,963 | 22.014606 |
AA | 1995-07-26 | 33.341625 | 33.942375 | 33.191437 | 33.191437 | 1,068,331 | 21.915438 |
AA | 1995-07-27 | 33.191437 | 33.867283 | 33.191437 | 33.717094 | 1,044,361 | 22.262518 |
AA | 1995-07-28 | 33.942375 | 34.543125 | 33.942375 | 34.167656 | 1,090,970 | 22.560007 |
AA | 1995-07-31 | 34.167656 | 34.317844 | 33.454266 | 34.242748 | 936,663 | 22.609587 |
AA | 1995-08-01 | 34.167656 | 34.167656 | 33.566906 | 33.641998 | 820,807 | 22.212931 |
AA | 1995-08-02 | 33.641998 | 33.867283 | 33.266533 | 33.491814 | 1,432,876 | 22.202976 |
AA | 1995-08-03 | 33.491814 | 34.242748 | 33.266533 | 34.242748 | 3,040,866 | 22.700794 |
AA | 1995-08-04 | 34.242748 | 34.468033 | 33.942375 | 34.017467 | 1,046,692 | 22.551458 |
AA | 1995-08-07 | 34.167656 | 35.068783 | 34.167656 | 34.618217 | 1,878,985 | 22.949715 |
AA | 1995-08-08 | 34.543125 | 34.543125 | 34.017467 | 34.543125 | 1,339,326 | 22.899933 |
AA | 1995-08-09 | 34.543125 | 34.543125 | 34.017467 | 34.092564 | 758,052 | 22.601242 |
AA | 1995-08-10 | 34.092564 | 34.543125 | 33.641998 | 33.792187 | 1,236,122 | 22.402105 |
AA | 1995-08-11 | 33.792187 | 34.242748 | 33.717094 | 34.092564 | 1,164,711 | 22.601242 |
AA | 1995-08-14 | 34.092564 | 34.167656 | 33.867283 | 34.017467 | 735,081 | 22.551458 |
AA | 1995-08-15 | 34.017467 | 34.017467 | 33.266533 | 33.491814 | 1,299,875 | 22.202976 |
AA | 1995-08-16 | 33.491814 | 34.993687 | 33.416718 | 34.993687 | 2,476,737 | 23.198624 |
AA | 1995-08-17 | 34.993687 | 35.519344 | 34.618217 | 35.369156 | 2,547,649 | 23.447548 |
AA | 1995-08-18 | 35.369156 | 35.894814 | 34.693314 | 34.918594 | 1,851,519 | 23.148848 |
AA | 1995-08-21 | 34.918594 | 35.519344 | 34.918594 | 35.218967 | 1,865,501 | 23.347979 |
AA | 1995-08-22 | 35.218967 | 35.894814 | 34.918594 | 35.894814 | 1,178,360 | 23.796022 |
AA | 1995-08-23 | 35.894814 | 35.894814 | 35.369156 | 35.444248 | 1,529,089 | 23.49733 |
AA | 1995-08-24 | 35.444248 | 35.519344 | 34.993687 | 35.068783 | 705,951 | 23.248405 |
AA | 1995-08-25 | 35.068783 | 35.369156 | 34.993687 | 35.294064 | 566,292 | 23.397762 |
AA | 1995-08-28 | 35.294064 | 35.594437 | 34.918594 | 35.218967 | 550,978 | 23.347979 |
AA | 1995-08-29 | 35.218967 | 35.744625 | 34.993687 | 35.744625 | 697,628 | 23.696459 |
AA | 1995-08-30 | 35.669533 | 35.669533 | 35.218967 | 35.444248 | 1,069,330 | 23.49733 |
AA | 1995-08-31 | 34.693314 | 34.693314 | 34.017467 | 34.317844 | 1,702,372 | 22.750593 |
AA | 1995-09-01 | 34.317844 | 34.317844 | 34.017467 | 34.167656 | 1,279,734 | 22.651022 |
AA | 1995-09-05 | 34.167656 | 34.918594 | 34.092564 | 34.468033 | 1,215,148 | 22.850159 |
AA | 1995-09-06 | 34.543125 | 34.918594 | 34.543125 | 34.693314 | 647,690 | 22.999502 |
AA | 1995-09-07 | 34.693314 | 34.768406 | 34.317844 | 34.693314 | 614,232 | 22.999502 |
AA | 1995-09-08 | 34.693314 | 35.143875 | 34.468033 | 34.993687 | 1,252,934 | 23.198624 |
AA | 1995-09-11 | 34.993687 | 35.969906 | 34.693314 | 35.894814 | 1,070,162 | 23.796022 |
AA | 1995-09-12 | 35.894814 | 35.969906 | 35.594437 | 35.894814 | 1,532,418 | 23.796022 |
AA | 1995-09-13 | 35.894814 | 36.195187 | 34.918594 | 35.218967 | 2,428,964 | 23.347979 |
AA | 1995-09-14 | 35.218967 | 35.218967 | 34.768406 | 35.068783 | 1,294,216 | 23.248405 |
AA | 1995-09-15 | 34.543125 | 34.543125 | 33.641998 | 33.942375 | 2,703,953 | 22.501673 |
AA | 1995-09-18 | 33.717094 | 33.717094 | 32.815968 | 33.116344 | 2,135,331 | 21.954067 |
AA | 1995-09-19 | 33.116344 | 33.266533 | 32.065029 | 32.440498 | 2,933,666 | 21.50602 |
AA | 1995-09-20 | 32.440498 | 32.665779 | 31.989939 | 32.140125 | 1,529,255 | 21.30689 |
AA | 1995-09-21 | 32.140125 | 32.665779 | 31.989939 | 32.440498 | 1,694,049 | 21.50602 |
AA | 1995-09-22 | 32.065029 | 32.065029 | 31.764656 | 31.914845 | 1,892,135 | 21.157547 |
AA | 1995-09-25 | 31.914845 | 31.914845 | 31.088814 | 31.163906 | 1,776,779 | 20.659721 |
AA | 1995-09-26 | 31.163906 | 31.389189 | 30.563156 | 30.63825 | 1,953,225 | 20.311247 |
AA | 1995-09-27 | 30.63825 | 31.314095 | 30.262781 | 31.314095 | 2,751,893 | 20.759289 |
AA | 1995-09-28 | 31.314095 | 31.914845 | 31.314095 | 31.689564 | 1,614,981 | 21.008194 |
AA | 1995-09-29 | 31.689564 | 32.065029 | 31.61447 | 31.764656 | 1,809,238 | 21.057991 |
AA | 1995-10-02 | 31.764656 | 31.83975 | 31.239 | 31.464281 | 1,168,373 | 20.858843 |
AA | 1995-10-03 | 31.389189 | 31.389189 | 30.337875 | 30.337875 | 1,665,585 | 20.112122 |
AA | 1995-10-04 | 30.337875 | 30.41297 | 29.586939 | 29.737125 | 2,264,003 | 19.713846 |
AA | 1995-10-05 | 29.887314 | 31.239 | 29.887314 | 31.01372 | 1,333,833 | 20.560163 |
AA | 1995-10-06 | 31.689564 | 32.891064 | 31.689564 | 31.914845 | 2,871,244 | 21.157547 |
AA | 1995-10-09 | 31.914845 | 32.290314 | 31.389189 | 31.689564 | 1,267,915 | 21.008194 |
AA | 1995-10-10 | 31.689564 | 32.515594 | 31.239 | 31.914845 | 2,456,762 | 21.157547 |
AA | 1995-10-11 | 31.914845 | 31.914845 | 30.563156 | 31.61447 | 2,411,985 | 20.95842 |
AA | 1995-10-12 | 31.389189 | 31.389189 | 30.488064 | 30.788439 | 2,955,639 | 20.41081 |
AA | 1995-10-13 | 30.788439 | 31.389189 | 30.488064 | 31.01372 | 2,988,431 | 20.560163 |
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.