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 | 1995-10-16 | 31.088814 | 31.764656 | 31.088814 | 31.764656 | 2,001,498 | 21.057991 |
AA | 1995-10-17 | 31.61447 | 31.61447 | 30.938625 | 31.088814 | 1,598,169 | 20.609949 |
AA | 1995-10-18 | 31.088814 | 31.61447 | 30.262781 | 30.488064 | 3,196,837 | 20.211679 |
AA | 1995-10-19 | 30.488064 | 30.938625 | 30.262781 | 30.713345 | 2,368,040 | 20.361027 |
AA | 1995-10-20 | 30.713345 | 31.01372 | 30.563156 | 30.713345 | 1,968,040 | 20.361027 |
AA | 1995-10-23 | 30.713345 | 30.713345 | 28.986189 | 29.061281 | 2,739,243 | 19.265814 |
AA | 1995-10-24 | 29.511845 | 30.63825 | 29.511845 | 30.262781 | 2,045,110 | 20.062334 |
AA | 1995-10-25 | 30.262781 | 30.563156 | 29.21147 | 29.81222 | 2,463,421 | 19.763643 |
AA | 1995-10-26 | 29.81222 | 30.488064 | 29.136375 | 29.136375 | 1,808,906 | 19.315601 |
AA | 1995-10-27 | 29.21147 | 30.0375 | 29.21147 | 29.586939 | 2,216,230 | 19.614294 |
AA | 1995-10-30 | 29.81222 | 31.01372 | 29.81222 | 31.01372 | 1,484,977 | 20.560163 |
AA | 1995-10-31 | 31.01372 | 31.389189 | 30.41297 | 30.63825 | 1,634,457 | 20.311247 |
AA | 1995-11-01 | 30.63825 | 30.938625 | 30.187689 | 30.713345 | 1,425,052 | 20.451252 |
AA | 1995-11-02 | 30.713345 | 31.163906 | 30.488064 | 30.938625 | 2,084,727 | 20.601269 |
AA | 1995-11-03 | 30.938625 | 31.689564 | 30.788439 | 31.239 | 1,513,608 | 20.80127 |
AA | 1995-11-06 | 31.239 | 31.464281 | 31.088814 | 31.239 | 841,948 | 20.80127 |
AA | 1995-11-07 | 31.239 | 31.464281 | 31.088814 | 31.163906 | 719,434 | 20.751274 |
AA | 1995-11-08 | 31.163906 | 31.539375 | 31.088814 | 31.464281 | 713,442 | 20.951277 |
AA | 1995-11-09 | 31.464281 | 31.83975 | 31.239 | 31.61447 | 821,973 | 21.051291 |
AA | 1995-11-10 | 31.61447 | 32.515594 | 31.389189 | 32.515594 | 923,346 | 21.651329 |
AA | 1995-11-13 | 32.515594 | 33.116344 | 32.140125 | 32.515594 | 1,223,970 | 21.651329 |
AA | 1995-11-14 | 32.515594 | 32.515594 | 31.83975 | 31.914845 | 890,054 | 21.251303 |
AA | 1995-11-15 | 31.914845 | 31.914845 | 31.314095 | 31.464281 | 1,273,575 | 20.951277 |
AA | 1995-11-16 | 31.464281 | 31.689564 | 31.239 | 31.539375 | 700,291 | 21.00128 |
AA | 1995-11-17 | 31.539375 | 32.065029 | 31.464281 | 31.539375 | 1,031,377 | 21.00128 |
AA | 1995-11-20 | 31.539375 | 31.764656 | 31.163906 | 31.464281 | 1,616,313 | 20.951277 |
AA | 1995-11-21 | 31.83975 | 33.266533 | 31.83975 | 33.116344 | 2,085,893 | 22.051355 |
AA | 1995-11-22 | 33.266533 | 34.768406 | 33.266533 | 34.693314 | 2,558,635 | 23.101418 |
AA | 1995-11-24 | 34.693314 | 34.918594 | 34.693314 | 34.843498 | 1,905,951 | 23.201422 |
AA | 1995-11-27 | 34.843498 | 35.068783 | 34.768406 | 34.918594 | 1,237,953 | 23.251429 |
AA | 1995-11-28 | 34.768406 | 34.768406 | 34.317844 | 34.543125 | 1,217,811 | 23.00141 |
AA | 1995-11-29 | 34.543125 | 35.068783 | 34.242748 | 35.068783 | 817,312 | 23.351425 |
AA | 1995-11-30 | 35.068783 | 35.519344 | 34.918594 | 35.143875 | 1,377,278 | 23.401434 |
AA | 1995-12-01 | 35.143875 | 35.444248 | 34.167656 | 34.468033 | 1,599,168 | 22.951414 |
AA | 1995-12-04 | 34.468033 | 34.618217 | 34.017467 | 34.618217 | 993,924 | 23.051411 |
AA | 1995-12-05 | 34.693314 | 35.294064 | 34.693314 | 34.993687 | 1,078,152 | 23.301426 |
AA | 1995-12-06 | 34.993687 | 35.068783 | 34.242748 | 34.993687 | 900,208 | 23.301426 |
AA | 1995-12-07 | 34.918594 | 34.918594 | 34.092564 | 34.167656 | 611,902 | 22.751402 |
AA | 1995-12-08 | 34.167656 | 34.392937 | 33.641998 | 33.641998 | 486,226 | 22.401377 |
AA | 1995-12-11 | 33.041248 | 33.041248 | 32.440498 | 33.041248 | 1,683,396 | 22.001343 |
AA | 1995-12-12 | 33.041248 | 33.566906 | 32.515594 | 32.665779 | 1,371,286 | 21.751331 |
AA | 1995-12-13 | 32.665779 | 32.891064 | 32.515594 | 32.815968 | 1,327,674 | 21.851337 |
AA | 1995-12-14 | 32.815968 | 33.416718 | 32.815968 | 32.815968 | 1,589,180 | 21.851337 |
AA | 1995-12-15 | 32.815968 | 33.116344 | 32.815968 | 32.815968 | 1,332,667 | 21.851337 |
AA | 1995-12-18 | 32.440498 | 32.440498 | 31.914845 | 32.365406 | 1,254,765 | 21.551315 |
AA | 1995-12-19 | 32.365406 | 34.092564 | 31.989939 | 33.942375 | 2,547,482 | 22.601385 |
AA | 1995-12-20 | 33.942375 | 34.468033 | 33.491814 | 33.717094 | 2,401,998 | 22.451374 |
AA | 1995-12-21 | 33.041248 | 33.041248 | 31.83975 | 32.065029 | 2,201,914 | 21.351311 |
AA | 1995-12-22 | 32.065029 | 32.815968 | 31.914845 | 32.065029 | 859,426 | 21.351311 |
AA | 1995-12-26 | 32.065029 | 32.140125 | 30.788439 | 30.938625 | 1,684,228 | 20.601269 |
AA | 1995-12-27 | 30.863531 | 30.863531 | 29.81222 | 29.887314 | 2,419,642 | 19.901222 |
AA | 1995-12-28 | 29.887314 | 30.41297 | 29.81222 | 30.337875 | 2,816,979 | 20.201246 |
AA | 1995-12-29 | 30.488064 | 31.83975 | 30.488064 | 31.764656 | 1,014,066 | 21.1513 |
AA | 1996-01-02 | 31.764656 | 32.891064 | 31.389189 | 32.665779 | 1,168,539 | 21.751331 |
AA | 1996-01-03 | 32.665779 | 33.266533 | 32.440498 | 33.191437 | 2,084,395 | 22.101355 |
AA | 1996-01-04 | 33.191437 | 33.491814 | 32.665779 | 33.491814 | 1,779,442 | 22.301371 |
AA | 1996-01-05 | 33.491814 | 33.942375 | 33.191437 | 33.266533 | 1,089,638 | 22.151363 |
AA | 1996-01-08 | 33.266533 | 33.341625 | 30.788439 | 31.464281 | 1,444,528 | 20.951277 |
AA | 1996-01-09 | 31.239 | 31.239 | 30.63825 | 30.929237 | 2,909,696 | 20.595015 |
AA | 1996-01-10 | 30.788439 | 30.788439 | 30.112595 | 30.337875 | 3,540,741 | 20.201246 |
AA | 1996-01-11 | 30.337875 | 30.788439 | 29.962406 | 30.788439 | 2,224,220 | 20.501259 |
AA | 1996-01-12 | 30.788439 | 30.863531 | 30.112595 | 30.63825 | 1,251,103 | 20.401253 |
AA | 1996-01-15 | 30.563156 | 30.563156 | 30.0375 | 30.337875 | 1,148,231 | 20.201246 |
AA | 1996-01-16 | 30.337875 | 30.563156 | 29.511845 | 30.262781 | 2,485,227 | 20.151241 |
AA | 1996-01-17 | 30.262781 | 30.63825 | 30.112595 | 30.337875 | 1,009,738 | 20.201246 |
AA | 1996-01-18 | 30.563156 | 31.389189 | 30.563156 | 30.863531 | 1,121,598 | 20.551262 |
AA | 1996-01-19 | 30.863531 | 31.83975 | 30.563156 | 31.539375 | 1,749,147 | 21.00128 |
AA | 1996-01-22 | 31.539375 | 31.83975 | 31.01372 | 31.389189 | 1,523,429 | 20.901285 |
AA | 1996-01-23 | 31.389189 | 32.140125 | 31.314095 | 32.140125 | 1,509,114 | 21.401312 |
AA | 1996-01-24 | 32.140125 | 32.515594 | 31.914845 | 31.989939 | 1,325,343 | 21.301308 |
AA | 1996-01-25 | 31.989939 | 32.140125 | 31.689564 | 31.689564 | 873,408 | 21.101292 |
AA | 1996-01-26 | 31.689564 | 31.764656 | 31.389189 | 31.764656 | 1,080,150 | 21.1513 |
AA | 1996-01-29 | 31.764656 | 32.440498 | 31.689564 | 32.440498 | 1,002,747 | 21.601322 |
AA | 1996-01-30 | 32.440498 | 33.867283 | 32.365406 | 33.792187 | 2,075,572 | 22.501379 |
AA | 1996-01-31 | 33.792187 | 33.942375 | 32.966156 | 33.341625 | 2,253,516 | 22.290525 |
AA | 1996-02-01 | 33.341625 | 33.416718 | 32.740875 | 32.966156 | 2,100,707 | 22.039515 |
AA | 1996-02-02 | 33.041248 | 34.092564 | 33.041248 | 33.641998 | 1,203,995 | 22.491337 |
AA | 1996-02-05 | 33.641998 | 33.641998 | 33.116344 | 33.266533 | 1,351,810 | 22.240324 |
AA | 1996-02-06 | 33.266533 | 33.641998 | 32.815968 | 33.491814 | 1,130,087 | 22.390919 |
AA | 1996-02-07 | 33.641998 | 34.167656 | 33.641998 | 34.092564 | 1,410,404 | 22.792561 |
AA | 1996-02-08 | 34.092564 | 34.242748 | 33.566906 | 34.242748 | 1,405,243 | 22.892963 |
AA | 1996-02-09 | 34.242748 | 34.392937 | 33.191437 | 33.867283 | 1,489,139 | 22.641956 |
AA | 1996-02-12 | 34.017467 | 34.618217 | 34.017467 | 34.543125 | 1,133,084 | 23.093786 |
AA | 1996-02-13 | 34.543125 | 34.618217 | 33.491814 | 34.092564 | 2,028,464 | 22.792561 |
AA | 1996-02-14 | 34.092564 | 34.242748 | 33.641998 | 33.942375 | 1,002,580 | 22.692148 |
AA | 1996-02-15 | 33.942375 | 34.092564 | 33.491814 | 33.566906 | 650,520 | 22.441128 |
AA | 1996-02-16 | 33.566906 | 33.566906 | 33.116344 | 33.491814 | 934,998 | 22.390919 |
AA | 1996-02-20 | 33.416718 | 33.416718 | 32.590687 | 32.590687 | 959,301 | 21.78849 |
AA | 1996-02-21 | 32.590687 | 33.116344 | 32.290314 | 32.815968 | 1,367,291 | 21.9391 |
AA | 1996-02-22 | 32.891064 | 33.867283 | 32.891064 | 33.792187 | 1,663,088 | 22.591742 |
AA | 1996-02-23 | 34.317844 | 34.993687 | 34.317844 | 34.843498 | 2,240,366 | 23.294596 |
AA | 1996-02-26 | 34.543125 | 34.543125 | 33.491814 | 33.566906 | 2,252,684 | 22.441128 |
AA | 1996-02-27 | 33.566906 | 33.717094 | 32.966156 | 33.041248 | 1,266,750 | 22.089701 |
AA | 1996-02-28 | 33.041248 | 33.491814 | 32.815968 | 32.815968 | 909,530 | 21.9391 |
AA | 1996-02-29 | 32.966156 | 34.242748 | 32.966156 | 34.167656 | 1,864,503 | 22.842762 |
AA | 1996-03-01 | 34.167656 | 34.392937 | 33.641998 | 34.392937 | 1,329,838 | 22.993385 |
AA | 1996-03-04 | 34.392937 | 35.068783 | 34.017467 | 34.918594 | 1,456,180 | 23.34481 |
AA | 1996-03-05 | 34.918594 | 35.068783 | 34.693314 | 34.843498 | 956,138 | 23.294596 |
AA | 1996-03-06 | 34.843498 | 35.143875 | 34.618217 | 35.068783 | 1,376,945 | 23.445208 |
AA | 1996-03-07 | 35.068783 | 35.819717 | 34.918594 | 35.294064 | 1,721,348 | 23.595831 |
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.