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	1996-12-20	37.847252	38.372906	37.847252	38.072533	1,161,548	25.787233
AA	1996-12-23	38.072533	38.072533	37.021217	37.171406	442,114	25.176888
AA	1996-12-24	37.171406	37.396687	37.021217	37.171406	177,445	25.176888
AA	1996-12-26	37.171406	37.546875	37.171406	37.396687	497,545	25.32947
AA	1996-12-27	37.396687	37.697063	37.246498	37.396687	286,808	25.32947
AA	1996-12-30	37.396687	38.297813	37.396687	37.997437	821,307	25.736366
AA	1996-12-31	37.997437	38.297813	37.697063	38.297813	1,025,884	25.939821
AA	1997-01-02	38.598186	39.349125	38.598186	39.123844	1,536,246	26.499296
AA	1997-01-03	39.274033	40.926094	39.274033	40.851002	2,519,018	27.66913
AA	1997-01-06	40.851002	41.752125	40.700813	40.775906	3,974,865	27.618284
AA	1997-01-07	40.625717	40.625717	39.949875	40.550625	1,730,004	27.465694
AA	1997-01-08	40.550625	40.775906	40.024967	40.475533	2,259,842	27.414837
AA	1997-01-09	40.475533	42.202686	40.325344	41.827217	2,361,881	28.330351
AA	1997-01-10	41.827217	43.103813	41.376656	42.803436	3,203,329	28.99156
AA	1997-01-13	42.653252	42.653252	42.352875	42.503063	1,812,401	28.788105
AA	1997-01-14	42.503063	42.953625	42.427971	42.728344	1,697,045	28.940697
AA	1997-01-15	42.728344	43.178905	42.277782	42.653252	1,489,471	28.889837
AA	1997-01-16	42.728344	43.254002	42.728344	43.028721	1,337,661	29.144156
AA	1997-01-17	43.028721	43.929844	42.953625	43.854752	2,155,639	29.703651
AA	1997-01-20	43.704563	43.704563	42.953625	43.554375	1,016,563	29.500196
AA	1997-01-21	43.404186	43.404186	42.127594	42.427971	1,562,047	28.737249
AA	1997-01-22	42.427971	42.653252	41.151375	41.526844	1,290,387	28.126902
AA	1997-01-23	41.526844	41.977406	40.250252	40.400436	1,210,487	27.363958
AA	1997-01-24	40.400436	41.451752	40.400436	40.700813	1,750,312	27.567413
AA	1997-01-27	40.700813	41.076283	39.949875	40.024967	1,441,864	27.109659
AA	1997-01-28	40.775906	41.677032	40.775906	40.851002	1,532,251	27.66913
AA	1997-01-29	40.851002	41.301563	40.700813	41.151375	637,703	27.872585
AA	1997-01-30	41.151375	41.752125	41.001186	41.601936	850,270	28.177748
AA	1997-01-31	41.601936	42.202686	41.301563	41.451752	835,622	28.076036
AA	1997-02-03	41.451752	41.752125	41.151375	41.376656	949,313	28.025179
AA	1997-02-04	41.301563	41.301563	40.851002	41.001186	606,409	27.770866
AA	1997-02-05	41.001186	41.226467	40.325344	40.400436	686,309	27.454466
AA	1997-02-06	40.400436	40.400436	39.649502	40.100063	1,082,147	27.250338
AA	1997-02-07	40.100063	41.601936	40.100063	40.625717	1,483,479	27.607573
AA	1997-02-10	40.625717	40.851002	40.024967	40.024967	764,877	27.199329
AA	1997-02-11	40.024967	40.550625	39.874783	40.100063	951,810	27.250338
AA	1997-02-12	40.100063	40.550625	39.874783	40.250252	2,400,666	27.352423
AA	1997-02-13	40.250252	40.851002	40.100063	40.625717	1,074,157	27.607573
AA	1997-02-14	40.775906	41.977406	40.775906	41.601936	1,035,539	28.270948
AA	1997-02-18	41.752125	42.277782	41.752125	42.202686	765,377	28.679211
AA	1997-02-19	42.202686	43.028721	41.902313	42.728344	1,563,712	29.036417
AA	1997-02-20	42.728344	43.178905	42.427971	42.578156	1,158,718	28.934372
AA	1997-02-21	42.578156	43.103813	42.503063	42.728344	1,338,494	29.036417
AA	1997-02-24	42.728344	42.953625	42.277782	42.653252	941,157	28.985394
AA	1997-02-25	42.653252	42.728344	41.752125	42.052502	650,354	28.577156
AA	1997-02-26	42.052502	42.277782	41.001186	41.151375	1,916,771	27.964779
AA	1997-02-27	41.226467	42.653252	41.226467	42.653252	809,322	28.985394
AA	1997-02-28	42.653252	43.178905	42.653252	42.803436	1,137,245	29.087454
AA	1997-03-03	42.803436	43.404186	42.277782	43.404186	1,351,477	29.495716
AA	1997-03-04	43.404186	43.854752	43.404186	43.479282	1,069,663	29.546726
AA	1997-03-05	43.103813	43.103813	42.352875	43.103813	1,151,394	29.291571
AA	1997-03-06	43.103813	43.103813	42.803436	43.103813	941,490	29.291571
AA	1997-03-07	43.103813	43.629471	43.103813	43.479282	921,015	29.546726
AA	1997-03-10	43.479282	44.981155	43.404186	44.981155	1,232,459	30.567354
AA	1997-03-11	44.981155	45.657001	44.605686	45.657001	2,301,290	31.026621
AA	1997-03-12	45.657001	45.807186	44.830971	45.131344	1,353,308	30.669399
AA	1997-03-13	44.981155	44.981155	44.004936	44.155125	840,449	30.005995
AA	1997-03-14	44.230221	45.206436	44.230221	44.830971	803,662	30.465292
AA	1997-03-17	44.830971	45.506813	44.080032	45.206436	942,322	30.720444
AA	1997-03-18	45.131344	45.131344	44.230221	44.380405	1,019,725	30.159098
AA	1997-03-19	44.380405	44.380405	43.779655	44.380405	751,561	30.159098
AA	1997-03-20	44.380405	44.380405	43.704563	43.929844	609,738	29.852911
AA	1997-03-21	43.929844	44.080032	43.329094	43.329094	1,099,958	29.444674
AA	1997-03-24	43.329094	43.479282	42.803436	43.254002	1,496,463	29.393644
AA	1997-03-25	43.254002	43.479282	41.977406	42.052502	1,069,829	28.577156
AA	1997-03-26	42.052502	42.503063	41.977406	42.277782	1,196,671	28.730246
AA	1997-03-27	42.277782	42.728344	40.851002	41.226467	1,675,905	28.015816
AA	1997-03-31	41.226467	41.601936	40.775906	40.851002	1,893,134	27.760653
AA	1997-04-01	40.926094	41.977406	40.926094	41.451752	1,750,811	28.168901
AA	1997-04-02	41.451752	41.451752	40.926094	40.926094	900,707	27.811682
AA	1997-04-03	40.926094	41.226467	40.250252	40.550625	1,194,174	27.55654
AA	1997-04-04	40.550625	41.076283	40.250252	40.625717	1,661,423	27.607573
AA	1997-04-07	40.625717	41.001186	40.100063	40.100063	1,284,894	27.250338
AA	1997-04-08	40.100063	40.175156	39.724594	39.949875	1,098,627	27.148302
AA	1997-04-09	39.949875	40.325344	39.724594	40.100063	1,950,062	27.250338
AA	1997-04-10	40.100063	40.775906	39.874783	40.100063	2,617,062	27.250338
AA	1997-04-11	39.949875	39.949875	39.499313	39.574406	1,291,552	26.893143
AA	1997-04-14	39.574406	39.649502	39.198936	39.499313	1,349,147	26.8421
AA	1997-04-15	39.499313	40.400436	39.424217	40.100063	1,676,571	27.250338
AA	1997-04-16	40.100063	41.451752	39.949875	41.226467	1,708,697	28.015816
AA	1997-04-17	41.226467	41.376656	40.550625	41.001186	1,296,213	27.862722
AA	1997-04-18	41.001186	41.226467	40.775906	41.076283	738,577	27.91375
AA	1997-04-21	41.076283	41.226467	40.100063	40.475533	707,116	27.505512
AA	1997-04-22	40.475533	41.752125	40.325344	41.752125	1,140,741	28.373011
AA	1997-04-23	41.752125	41.977406	41.376656	41.902313	1,127,424	28.47509
AA	1997-04-24	41.902313	42.503063	41.601936	41.827217	710,445	28.424059
AA	1997-04-25	41.827217	42.127594	41.526844	41.752125	759,551	28.373011
AA	1997-04-28	41.526844	41.526844	41.038734	41.151375	734,582	27.964779
AA	1997-04-29	41.376656	42.052502	41.376656	41.902313	462,588	28.47509
AA	1997-04-30	41.902313	42.277782	41.827217	41.977406	1,374,116	28.628717
AA	1997-05-01	41.902313	41.902313	41.151375	41.601936	815,314	28.372665
AA	1997-05-02	41.601936	42.202686	41.526844	42.202686	1,115,273	28.78237
AA	1997-05-05	42.202686	42.728344	41.752125	42.427971	1,174,865	28.936022
AA	1997-05-06	42.427971	43.629471	42.127594	43.479282	1,225,468	29.653
AA	1997-05-07	43.479282	44.080032	42.127594	42.352875	1,568,040	28.884804
AA	1997-05-08	42.427971	43.554375	42.427971	42.953625	1,274,407	29.294525
AA	1997-05-09	42.953625	43.404186	42.653252	42.878532	663,670	29.243305
AA	1997-05-12	42.878532	43.929844	42.803436	43.779655	1,009,904	29.857864
AA	1997-05-13	43.779655	44.530594	43.629471	44.155125	1,471,494	30.113941
AA	1997-05-14	44.155125	44.530594	43.404186	43.479282	1,278,236	29.653

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.