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 | 1996-03-08 | 35.294064 | 36.120094 | 34.543125 | 34.918594 | 2,661,007 | 23.34481 |
AA | 1996-03-11 | 34.918594 | 37.096313 | 34.918594 | 36.946125 | 3,358,801 | 24.700317 |
AA | 1996-03-12 | 36.946125 | 37.171406 | 36.044998 | 36.871033 | 3,497,961 | 24.65011 |
AA | 1996-03-13 | 36.871033 | 37.171406 | 36.570656 | 37.021217 | 2,397,670 | 24.750517 |
AA | 1996-03-14 | 37.021217 | 37.171406 | 36.871033 | 36.946125 | 2,270,995 | 24.700317 |
AA | 1996-03-15 | 36.946125 | 37.021217 | 36.645748 | 36.645748 | 2,075,905 | 24.499502 |
AA | 1996-03-18 | 36.645748 | 38.222717 | 36.645748 | 38.222717 | 2,953,641 | 25.553782 |
AA | 1996-03-19 | 38.222717 | 38.673283 | 37.847252 | 38.072533 | 2,829,297 | 25.453363 |
AA | 1996-03-20 | 38.072533 | 38.072533 | 36.871033 | 37.171406 | 2,063,088 | 24.850924 |
AA | 1996-03-21 | 37.396687 | 37.847252 | 37.396687 | 37.697063 | 1,509,114 | 25.202347 |
AA | 1996-03-22 | 37.697063 | 37.847252 | 36.645748 | 37.471783 | 1,763,962 | 25.051735 |
AA | 1996-03-25 | 37.471783 | 38.147625 | 37.471783 | 37.697063 | 1,287,224 | 25.202347 |
AA | 1996-03-26 | 37.697063 | 38.147625 | 37.471783 | 38.147625 | 1,351,477 | 25.503582 |
AA | 1996-03-27 | 37.997437 | 37.997437 | 37.546875 | 37.772156 | 1,477,154 | 25.252558 |
AA | 1996-03-28 | 37.772156 | 38.673283 | 37.396687 | 38.673283 | 1,706,201 | 25.85499 |
AA | 1996-03-29 | 38.673283 | 38.673283 | 37.621967 | 37.621967 | 1,310,695 | 25.152138 |
AA | 1996-04-01 | 37.171406 | 37.171406 | 36.270283 | 37.021217 | 1,608,656 | 24.750517 |
AA | 1996-04-02 | 37.021217 | 37.171406 | 36.645748 | 36.946125 | 1,435,372 | 24.700317 |
AA | 1996-04-03 | 36.720844 | 36.720844 | 36.044998 | 36.270283 | 2,196,255 | 24.24847 |
AA | 1996-04-04 | 36.270283 | 37.922344 | 36.120094 | 37.246498 | 1,669,247 | 24.901129 |
AA | 1996-04-08 | 37.246498 | 38.297813 | 36.946125 | 37.997437 | 1,771,119 | 25.403158 |
AA | 1996-04-09 | 38.222717 | 38.823467 | 38.222717 | 38.673283 | 2,174,948 | 25.85499 |
AA | 1996-04-10 | 38.673283 | 39.499313 | 38.372906 | 39.274033 | 2,820,641 | 26.256622 |
AA | 1996-04-11 | 39.274033 | 39.349125 | 38.448002 | 39.048752 | 4,026,966 | 26.106026 |
AA | 1996-04-12 | 39.048752 | 39.198936 | 38.448002 | 39.198936 | 1,236,122 | 26.206417 |
AA | 1996-04-15 | 39.048752 | 39.048752 | 38.448002 | 39.048752 | 1,247,940 | 26.106026 |
AA | 1996-04-16 | 39.048752 | 39.198936 | 38.598186 | 38.823467 | 1,699,542 | 25.95541 |
AA | 1996-04-17 | 38.823467 | 38.823467 | 38.222717 | 38.523094 | 1,593,175 | 25.754593 |
AA | 1996-04-18 | 38.523094 | 38.748375 | 38.372906 | 38.748375 | 700,291 | 25.905209 |
AA | 1996-04-19 | 38.673283 | 38.673283 | 38.147625 | 38.147625 | 1,333,000 | 25.503582 |
AA | 1996-04-22 | 38.147625 | 38.297813 | 37.922344 | 37.922344 | 1,106,117 | 25.352966 |
AA | 1996-04-23 | 37.922344 | 38.072533 | 37.772156 | 37.847252 | 818,310 | 25.302755 |
AA | 1996-04-24 | 37.772156 | 37.772156 | 37.396687 | 37.546875 | 952,310 | 25.101948 |
AA | 1996-04-25 | 37.546875 | 37.772156 | 37.096313 | 37.396687 | 1,362,797 | 25.001528 |
AA | 1996-04-26 | 37.546875 | 37.922344 | 37.546875 | 37.621967 | 1,408,073 | 25.152138 |
AA | 1996-04-29 | 37.772156 | 38.072533 | 37.772156 | 37.922344 | 622,222 | 25.352966 |
AA | 1996-04-30 | 37.922344 | 37.922344 | 37.396687 | 37.471783 | 1,037,203 | 25.051735 |
AA | 1996-05-01 | 37.471783 | 37.697063 | 36.946125 | 37.246498 | 1,493,633 | 24.991266 |
AA | 1996-05-02 | 37.246498 | 37.697063 | 36.645748 | 36.946125 | 3,337,828 | 24.789728 |
AA | 1996-05-03 | 36.946125 | 37.847252 | 36.946125 | 37.697063 | 1,792,593 | 25.293575 |
AA | 1996-05-06 | 37.922344 | 39.799686 | 37.922344 | 39.649502 | 3,160,716 | 26.603609 |
AA | 1996-05-07 | 39.649502 | 39.724594 | 38.973656 | 39.048752 | 2,426,467 | 26.200525 |
AA | 1996-05-08 | 39.048752 | 39.274033 | 38.448002 | 39.048752 | 2,517,853 | 26.200525 |
AA | 1996-05-09 | 39.048752 | 39.198936 | 38.523094 | 38.823467 | 1,011,902 | 26.04937 |
AA | 1996-05-10 | 39.349125 | 39.799686 | 39.349125 | 39.574406 | 2,205,576 | 26.553238 |
AA | 1996-05-13 | 39.574406 | 39.799686 | 39.198936 | 39.799686 | 1,800,083 | 26.704393 |
AA | 1996-05-14 | 39.724594 | 39.724594 | 39.424217 | 39.499313 | 1,195,339 | 26.502834 |
AA | 1996-05-15 | 39.499313 | 39.799686 | 39.424217 | 39.574406 | 1,274,407 | 26.553238 |
AA | 1996-05-16 | 39.574406 | 39.649502 | 39.274033 | 39.349125 | 637,536 | 26.402069 |
AA | 1996-05-17 | 39.349125 | 39.424217 | 39.123844 | 39.123844 | 1,413,899 | 26.25091 |
AA | 1996-05-20 | 38.598186 | 38.598186 | 37.621967 | 37.997437 | 4,291,469 | 25.495119 |
AA | 1996-05-21 | 37.997437 | 38.748375 | 37.847252 | 38.222717 | 1,635,456 | 25.646278 |
AA | 1996-05-22 | 38.222717 | 38.297813 | 37.772156 | 37.772156 | 1,406,908 | 25.343969 |
AA | 1996-05-23 | 37.772156 | 37.847252 | 37.546875 | 37.546875 | 984,270 | 25.192818 |
AA | 1996-05-24 | 37.546875 | 37.997437 | 37.471783 | 37.697063 | 1,065,834 | 25.293575 |
AA | 1996-05-28 | 37.697063 | 37.997437 | 36.946125 | 36.946125 | 1,441,199 | 24.789728 |
AA | 1996-05-29 | 36.946125 | 37.471783 | 36.946125 | 37.171406 | 1,257,595 | 24.940897 |
AA | 1996-05-30 | 37.171406 | 37.772156 | 37.021217 | 37.621967 | 876,571 | 25.243198 |
AA | 1996-05-31 | 37.621967 | 37.847252 | 36.946125 | 37.021217 | 1,149,064 | 24.840122 |
AA | 1996-06-03 | 37.096313 | 37.471783 | 37.096313 | 37.096313 | 1,238,951 | 24.890511 |
AA | 1996-06-04 | 37.096313 | 37.546875 | 36.720844 | 36.720844 | 855,930 | 24.638567 |
AA | 1996-06-05 | 36.720844 | 36.795937 | 35.819717 | 35.819717 | 1,562,380 | 24.033943 |
AA | 1996-06-06 | 35.819717 | 35.894814 | 34.242748 | 34.768406 | 4,270,329 | 23.32855 |
AA | 1996-06-07 | 34.768406 | 36.120094 | 34.768406 | 35.819717 | 2,666,167 | 24.033943 |
AA | 1996-06-10 | 35.819717 | 36.195187 | 35.594437 | 35.819717 | 1,644,112 | 24.033943 |
AA | 1996-06-11 | 35.819717 | 36.270283 | 35.819717 | 35.969906 | 1,849,022 | 24.134733 |
AA | 1996-06-12 | 35.969906 | 36.195187 | 35.669533 | 35.819717 | 1,350,146 | 24.033943 |
AA | 1996-06-13 | 35.819717 | 35.819717 | 35.369156 | 35.669533 | 1,348,648 | 23.933184 |
AA | 1996-06-14 | 35.669533 | 35.669533 | 35.218967 | 35.218967 | 1,226,300 | 23.630861 |
AA | 1996-06-17 | 35.218967 | 35.594437 | 35.218967 | 35.294064 | 1,234,124 | 23.681253 |
AA | 1996-06-18 | 35.294064 | 36.044998 | 35.294064 | 35.819717 | 1,563,878 | 24.033943 |
AA | 1996-06-19 | 35.819717 | 36.120094 | 35.669533 | 35.669533 | 1,023,221 | 23.933184 |
AA | 1996-06-20 | 35.669533 | 35.894814 | 35.294064 | 35.444248 | 2,207,907 | 23.782017 |
AA | 1996-06-21 | 35.519344 | 35.819717 | 35.519344 | 35.519344 | 1,442,364 | 23.832401 |
AA | 1996-06-24 | 35.519344 | 35.669533 | 34.768406 | 34.918594 | 2,284,644 | 23.429319 |
AA | 1996-06-25 | 34.918594 | 35.218967 | 34.543125 | 34.543125 | 3,198,002 | 23.177393 |
AA | 1996-06-26 | 34.618217 | 34.768406 | 34.618217 | 34.693314 | 800,666 | 23.278162 |
AA | 1996-06-27 | 34.693314 | 34.918594 | 34.618217 | 34.693314 | 1,157,553 | 23.278162 |
AA | 1996-06-28 | 34.693314 | 34.993687 | 34.468033 | 34.468033 | 878,568 | 23.12701 |
AA | 1996-07-01 | 34.468033 | 34.993687 | 34.468033 | 34.843498 | 909,530 | 23.378918 |
AA | 1996-07-02 | 34.843498 | 35.444248 | 34.693314 | 34.693314 | 1,231,794 | 23.278162 |
AA | 1996-07-03 | 34.693314 | 34.843498 | 34.167656 | 34.167656 | 1,036,538 | 22.925463 |
AA | 1996-07-05 | 34.167656 | 34.317844 | 33.491814 | 33.641998 | 1,094,465 | 22.572758 |
AA | 1996-07-08 | 33.641998 | 34.092564 | 33.566906 | 33.641998 | 1,282,896 | 22.572758 |
AA | 1996-07-09 | 33.867283 | 34.693314 | 33.867283 | 34.092564 | 1,601,665 | 22.875084 |
AA | 1996-07-10 | 34.092564 | 34.918594 | 34.017467 | 34.918594 | 2,157,303 | 23.429319 |
AA | 1996-07-11 | 34.918594 | 35.068783 | 34.017467 | 34.092564 | 2,307,116 | 22.875084 |
AA | 1996-07-12 | 34.242748 | 34.918594 | 34.242748 | 34.618217 | 1,294,548 | 23.227777 |
AA | 1996-07-15 | 34.618217 | 34.918594 | 33.341625 | 33.491814 | 1,809,072 | 22.471994 |
AA | 1996-07-16 | 33.491814 | 34.092564 | 33.116344 | 33.341625 | 2,391,677 | 22.371218 |
AA | 1996-07-17 | 33.566906 | 34.242748 | 33.566906 | 33.792187 | 997,753 | 22.673536 |
AA | 1996-07-18 | 33.867283 | 34.392937 | 33.867283 | 33.942375 | 788,181 | 22.774309 |
AA | 1996-07-19 | 33.867283 | 33.867283 | 33.491814 | 33.867283 | 961,298 | 22.723928 |
AA | 1996-07-22 | 33.867283 | 33.942375 | 33.566906 | 33.566906 | 515,689 | 22.522387 |
AA | 1996-07-23 | 33.566906 | 33.942375 | 33.416718 | 33.491814 | 733,916 | 22.471994 |
AA | 1996-07-24 | 33.491814 | 34.242748 | 33.341625 | 33.641998 | 819,642 | 22.572758 |
AA | 1996-07-25 | 33.641998 | 34.392937 | 33.566906 | 33.942375 | 899,209 | 22.774309 |
AA | 1996-07-26 | 33.942375 | 34.392937 | 33.792187 | 34.392937 | 1,062,339 | 23.076622 |
AA | 1996-07-29 | 34.543125 | 34.918594 | 34.543125 | 34.693314 | 1,256,429 | 23.278162 |
AA | 1996-07-30 | 34.693314 | 34.918594 | 34.167656 | 34.843498 | 940,824 | 23.378918 |
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.