Split (1)

train · 25.8M rows

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	1996-07-31	34.843498	34.918594	34.468033	34.843498	601,082	23.469965
AA	1996-08-01	34.843498	35.894814	34.843498	35.894814	1,357,636	24.178122
AA	1996-08-02	35.894814	36.495564	35.444248	36.495564	1,342,322	24.582779
AA	1996-08-05	36.495564	36.795937	36.044998	36.420467	1,183,354	24.532192
AA	1996-08-06	36.420467	36.570656	36.120094	36.570656	814,648	24.633371
AA	1996-08-07	36.570656	36.720844	35.819717	36.345375	896,047	24.481617
AA	1996-08-08	36.345375	36.420467	36.044998	36.345375	339,409	24.481617
AA	1996-08-09	36.345375	36.795937	36.345375	36.495564	489,721	24.582779
AA	1996-08-12	36.495564	36.495564	36.044998	36.345375	870,412	24.481617
AA	1996-08-13	36.345375	36.570656	36.120094	36.270283	807,491	24.431046
AA	1996-08-14	36.420467	37.171406	36.420467	37.096313	736,912	24.987444
AA	1996-08-15	37.096313	37.096313	36.570656	36.645748	795,672	24.683943
AA	1996-08-16	36.795937	37.096313	36.795937	37.021217	385,185	24.936853
AA	1996-08-19	37.021217	37.321594	37.021217	37.096313	332,917	24.987444
AA	1996-08-20	37.246498	38.072533	37.246498	37.922344	1,331,669	25.543831
AA	1996-08-21	37.922344	38.523094	37.922344	38.523094	1,461,839	25.948484
AA	1996-08-22	38.372906	38.372906	37.471783	37.922344	1,274,573	25.543831
AA	1996-08-23	37.922344	38.372906	37.922344	38.297813	889,055	25.796757
AA	1996-08-26	38.222717	38.222717	37.621967	37.772156	974,116	25.442665
AA	1996-08-27	37.772156	37.997437	37.621967	37.772156	558,136	25.442665
AA	1996-08-28	37.772156	38.072533	37.697063	38.072533	1,452,684	25.645004
AA	1996-08-29	38.072533	38.297813	37.396687	37.396687	887,391	25.189764
AA	1996-08-30	37.396687	37.697063	37.246498	37.321594	764,045	25.139181
AA	1996-09-03	37.321594	37.772156	36.871033	37.772156	698,793	25.442665
AA	1996-09-04	37.772156	38.222717	37.471783	38.147625	545,485	25.695576
AA	1996-09-05	38.147625	38.147625	37.772156	37.847252	622,555	25.493252
AA	1996-09-06	37.697063	37.697063	37.171406	37.321594	1,004,578	25.139181
AA	1996-09-09	37.321594	37.772156	37.321594	37.621967	407,491	25.341511
AA	1996-09-10	37.621967	37.772156	36.495564	37.171406	1,343,987	25.038025
AA	1996-09-11	37.171406	37.171406	36.795937	36.795937	493,050	24.785105
AA	1996-09-12	36.795937	37.171406	36.645748	37.171406	728,090	25.038025
AA	1996-09-13	37.246498	37.621967	37.246498	37.246498	667,998	25.0886
AA	1996-09-16	37.396687	38.485546	37.396687	38.147625	549,646	25.695576
AA	1996-09-17	38.147625	38.222717	37.396687	37.922344	794,840	25.543831
AA	1996-09-18	37.922344	37.997437	37.697063	37.697063	441,448	25.392078
AA	1996-09-19	37.697063	37.697063	36.871033	36.946125	659,842	24.886269
AA	1996-09-20	36.946125	36.946125	36.195187	36.345375	1,708,198	24.481617
AA	1996-09-23	36.044998	36.044998	35.068783	35.294064	1,541,074	23.773483
AA	1996-09-24	35.294064	35.969906	35.143875	35.143875	1,732,501	23.672312
AA	1996-09-25	35.218967	35.669533	35.218967	35.594437	1,725,676	23.975803
AA	1996-09-26	35.594437	35.819717	35.444248	35.444248	824,136	23.874628
AA	1996-09-27	35.444248	35.594437	34.993687	35.369156	860,258	23.824051
AA	1996-09-30	35.369156	35.669533	35.369156	35.444248	812,151	23.874628
AA	1996-10-01	35.519344	36.195187	35.519344	36.120094	1,161,548	24.329868
AA	1996-10-02	36.270283	36.720844	36.270283	36.495564	1,073,491	24.582779
AA	1996-10-03	36.495564	36.570656	36.044998	36.270283	1,008,406	24.431046
AA	1996-10-04	36.270283	36.270283	34.317844	36.044998	3,804,578	24.279297
AA	1996-10-07	35.444248	35.444248	34.843498	35.068783	2,089,055	23.621727
AA	1996-10-08	35.068783	35.444248	33.717094	33.867283	1,922,430	22.812424
AA	1996-10-09	33.867283	34.242748	33.491814	33.566906	1,964,711	22.610088
AA	1996-10-10	33.641998	34.918594	33.641998	34.918594	2,037,953	23.520561
AA	1996-10-11	34.918594	35.143875	34.768406	35.068783	1,538,410	23.621727
AA	1996-10-14	35.068783	35.143875	34.843498	35.068783	667,499	23.621727
AA	1996-10-15	35.068783	35.519344	34.843498	35.369156	1,748,648	23.824051
AA	1996-10-16	35.369156	35.519344	34.993687	35.294064	896,546	23.773483
AA	1996-10-17	35.294064	35.969906	35.294064	35.969906	1,243,279	24.228716
AA	1996-10-18	35.969906	36.044998	35.594437	35.819717	825,635	24.12755
AA	1996-10-21	35.819717	36.044998	35.444248	35.744625	695,131	24.076963
AA	1996-10-22	35.669533	35.669533	34.843498	35.143875	459,592	23.672312
AA	1996-10-23	35.068783	35.068783	34.468033	34.843498	852,434	23.469965
AA	1996-10-24	35.294064	36.270283	35.294064	35.969906	1,746,151	24.228716
AA	1996-10-25	35.969906	35.969906	35.669533	35.894814	819,143	24.178122
AA	1996-10-28	35.894814	36.044998	35.294064	35.744625	637,037	24.076963
AA	1996-10-29	35.744625	36.420467	35.669533	36.270283	963,296	24.431046
AA	1996-10-30	36.120094	36.120094	35.294064	35.594437	515,522	24.108772
AA	1996-10-31	35.594437	35.594437	34.693314	35.218967	873,575	23.854462
AA	1996-11-01	35.218967	35.894814	35.218967	35.669533	857,428	24.159639
AA	1996-11-04	35.669533	35.819717	35.444248	35.444248	705,618	24.007042
AA	1996-11-05	35.444248	36.195187	35.444248	35.969906	936,829	24.363096
AA	1996-11-06	35.969906	36.044998	35.744625	35.969906	1,425,551	24.363096
AA	1996-11-07	35.969906	36.044998	35.744625	35.969906	1,455,347	24.363096
AA	1996-11-08	35.969906	36.270283	35.894814	36.044998	1,618,643	24.413952
AA	1996-11-11	36.044998	36.195187	35.819717	35.894814	980,275	24.312222
AA	1996-11-12	35.894814	36.871033	35.594437	36.795937	2,173,783	24.92256
AA	1996-11-13	36.795937	37.171406	36.345375	36.645748	2,142,156	24.820841
AA	1996-11-14	36.645748	37.021217	36.495564	37.021217	1,775,780	25.075155
AA	1996-11-15	37.021217	37.171406	36.795937	36.946125	838,119	25.024292
AA	1996-11-18	36.946125	37.471783	36.871033	37.246498	1,319,184	25.227739
AA	1996-11-19	37.246498	37.471783	36.946125	37.096313	810,154	25.126026
AA	1996-11-20	37.396687	38.297813	37.396687	38.147625	1,592,010	25.838087
AA	1996-11-21	38.072533	38.072533	37.246498	37.471783	2,091,386	25.380331
AA	1996-11-22	37.471783	37.621967	37.246498	37.471783	1,278,069	25.380331
AA	1996-11-25	37.471783	37.997437	37.321594	37.997437	842,114	25.736366
AA	1996-11-26	37.997437	38.372906	37.546875	38.072533	1,088,473	25.787233
AA	1996-11-27	38.072533	38.147625	37.697063	38.072533	1,019,559	25.787233
AA	1996-11-29	38.072533	38.372906	38.072533	38.222717	775,031	25.888948
AA	1996-12-02	38.222717	38.297813	37.697063	38.297813	1,325,843	25.939821
AA	1996-12-03	38.297813	38.372906	37.922344	37.922344	1,264,419	25.685501
AA	1996-12-04	37.847252	37.847252	37.471783	37.546875	728,589	25.43119
AA	1996-12-05	37.621967	38.823467	37.621967	38.673283	1,043,362	26.194126
AA	1996-12-06	37.997437	37.997437	37.697063	37.772156	1,367,624	25.583776
AA	1996-12-09	37.772156	37.997437	37.621967	37.922344	891,053	25.685501
AA	1996-12-10	37.922344	38.898563	37.922344	38.748375	1,508,115	26.244989
AA	1996-12-11	38.448002	38.448002	37.997437	38.222717	1,604,994	25.888948
AA	1996-12-12	38.222717	38.598186	38.147625	38.372906	1,314,524	25.990673
AA	1996-12-13	38.222717	38.222717	37.772156	37.847252	765,210	25.634645
AA	1996-12-16	37.772156	37.772156	37.246498	37.321594	1,057,844	25.278606
AA	1996-12-17	37.321594	37.396687	36.871033	36.871033	882,064	24.973433
AA	1996-12-18	36.871033	36.946125	36.195187	36.570656	1,291,386	24.769987
AA	1996-12-19	36.645748	37.847252	36.645748	37.772156	1,210,820	25.583776

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.