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 | 1997-05-15 | 43.479282 | 44.155125 | 43.329094 | 44.080032 | 948,814 | 30.062737 |
AA | 1997-05-16 | 44.080032 | 44.230221 | 43.779655 | 44.004936 | 888,223 | 30.011518 |
AA | 1997-05-19 | 44.004936 | 44.680782 | 43.854752 | 44.230221 | 816,646 | 30.165155 |
AA | 1997-05-20 | 43.854752 | 43.854752 | 42.953625 | 43.704563 | 1,190,678 | 29.806652 |
AA | 1997-05-21 | 43.704563 | 44.080032 | 43.254002 | 43.404186 | 432,293 | 29.601807 |
AA | 1997-05-22 | 43.404186 | 43.779655 | 42.878532 | 43.254002 | 504,869 | 29.49939 |
AA | 1997-05-23 | 43.254002 | 44.380405 | 43.254002 | 44.305313 | 455,764 | 30.216391 |
AA | 1997-05-27 | 44.305313 | 44.906063 | 43.554375 | 44.906063 | 1,178,027 | 30.626091 |
AA | 1997-05-28 | 44.830971 | 44.830971 | 43.779655 | 44.155125 | 1,222,305 | 30.113941 |
AA | 1997-05-29 | 44.155125 | 44.755875 | 44.080032 | 44.230221 | 714,274 | 30.165155 |
AA | 1997-05-30 | 44.230221 | 44.455502 | 43.779655 | 44.230221 | 1,172,701 | 30.165155 |
AA | 1997-06-02 | 44.230221 | 44.530594 | 44.080032 | 44.155125 | 1,156,388 | 30.113941 |
AA | 1997-06-03 | 44.155125 | 44.981155 | 43.629471 | 44.830971 | 1,085,144 | 30.574881 |
AA | 1997-06-04 | 44.605686 | 44.605686 | 44.155125 | 44.380405 | 931,669 | 30.26757 |
AA | 1997-06-05 | 44.380405 | 44.990543 | 44.380405 | 44.755875 | 558,968 | 30.523647 |
AA | 1997-06-06 | 44.755875 | 44.981155 | 43.854752 | 44.906063 | 1,046,858 | 30.626091 |
AA | 1997-06-09 | 44.906063 | 45.281532 | 43.779655 | 43.779655 | 1,408,906 | 29.857864 |
AA | 1997-06-10 | 43.854752 | 44.906063 | 43.854752 | 44.755875 | 1,733,000 | 30.523647 |
AA | 1997-06-11 | 44.830971 | 46.032471 | 44.830971 | 46.032471 | 1,420,225 | 31.394295 |
AA | 1997-06-12 | 46.032471 | 46.708313 | 45.657001 | 46.708313 | 1,691,386 | 31.855246 |
AA | 1997-06-13 | 46.708313 | 47.60944 | 46.407936 | 46.633221 | 1,845,194 | 31.804008 |
AA | 1997-06-16 | 46.633221 | 46.783405 | 46.107563 | 46.182655 | 807,657 | 31.496731 |
AA | 1997-06-17 | 46.182655 | 46.332844 | 45.431721 | 45.957375 | 1,111,943 | 31.343079 |
AA | 1997-06-18 | 45.957375 | 46.182655 | 45.356625 | 45.657001 | 1,015,564 | 31.138239 |
AA | 1997-06-19 | 45.657001 | 46.332844 | 45.657001 | 45.657001 | 878,735 | 31.138239 |
AA | 1997-06-20 | 45.657001 | 46.070015 | 45.506813 | 45.657001 | 1,563,546 | 31.138239 |
AA | 1997-06-23 | 45.657001 | 45.807186 | 44.530594 | 44.605686 | 921,848 | 30.421236 |
AA | 1997-06-24 | 44.605686 | 45.356625 | 44.342857 | 45.168892 | 1,074,657 | 30.80533 |
AA | 1997-06-25 | 45.168892 | 46.032471 | 44.605686 | 44.680782 | 1,838,702 | 30.472433 |
AA | 1997-06-26 | 44.680782 | 45.356625 | 44.605686 | 45.281532 | 1,556,721 | 30.88217 |
AA | 1997-06-27 | 45.281532 | 45.657001 | 45.131344 | 45.657001 | 876,571 | 31.138239 |
AA | 1997-06-30 | 45.657001 | 46.483032 | 45.281532 | 45.281532 | 1,006,742 | 30.88217 |
AA | 1997-07-01 | 45.431721 | 46.858501 | 45.431721 | 45.882282 | 1,040,200 | 31.291862 |
AA | 1997-07-02 | 45.882282 | 47.00869 | 45.131344 | 47.00869 | 1,742,988 | 32.060078 |
AA | 1997-07-03 | 46.520576 | 46.520576 | 45.957375 | 46.257751 | 868,914 | 31.547945 |
AA | 1997-07-07 | 46.257751 | 47.158875 | 45.581905 | 47.00869 | 1,440,699 | 32.060078 |
AA | 1997-07-08 | 47.00869 | 48.322826 | 46.558125 | 47.947357 | 1,238,285 | 32.70026 |
AA | 1997-07-09 | 47.947357 | 48.060001 | 46.558125 | 46.783405 | 902,372 | 31.906445 |
AA | 1997-07-10 | 46.783405 | 47.309063 | 46.558125 | 46.745857 | 757,886 | 31.880827 |
AA | 1997-07-11 | 46.745857 | 46.820953 | 46.295296 | 46.332844 | 1,050,354 | 31.599171 |
AA | 1997-07-14 | 46.332844 | 46.745857 | 46.107563 | 46.595673 | 935,997 | 31.778406 |
AA | 1997-07-15 | 46.783405 | 48.060001 | 46.783405 | 47.834721 | 1,210,320 | 32.623436 |
AA | 1997-07-16 | 47.834721 | 48.81094 | 47.684532 | 48.623203 | 1,155,722 | 33.161194 |
AA | 1997-07-17 | 48.623203 | 49.862251 | 48.435471 | 49.524326 | 1,465,501 | 33.775764 |
AA | 1997-07-18 | 49.524326 | 50.01244 | 48.548107 | 48.698296 | 1,617,645 | 33.212383 |
AA | 1997-07-21 | 48.698296 | 49.261501 | 48.435471 | 48.585655 | 667,166 | 33.135582 |
AA | 1997-07-22 | 48.660751 | 50.275265 | 48.660751 | 50.01244 | 1,448,190 | 34.108646 |
AA | 1997-07-23 | 50.01244 | 51.289032 | 49.899796 | 51.063751 | 1,298,710 | 34.825657 |
AA | 1997-07-24 | 51.063751 | 51.063751 | 50.23772 | 50.463001 | 1,061,007 | 34.415947 |
AA | 1997-07-25 | 50.463001 | 50.951111 | 50.312813 | 50.650734 | 733,583 | 34.543953 |
AA | 1997-07-28 | 50.650734 | 52.377892 | 50.463001 | 51.852234 | 1,374,948 | 35.363384 |
AA | 1997-07-29 | 51.852234 | 51.889782 | 51.138844 | 51.702045 | 1,028,714 | 35.260956 |
AA | 1997-07-30 | 52.265251 | 53.767124 | 52.265251 | 52.828453 | 1,421,223 | 36.029175 |
AA | 1997-07-31 | 52.866001 | 53.61694 | 52.866001 | 53.166374 | 1,289,888 | 36.259647 |
AA | 1997-08-01 | 53.166374 | 53.354111 | 52.190155 | 52.565624 | 1,035,705 | 35.849915 |
AA | 1997-08-04 | 52.565624 | 53.316563 | 52.265251 | 52.41544 | 892,551 | 35.747498 |
AA | 1997-08-05 | 52.41544 | 53.128826 | 52.227703 | 52.866001 | 849,605 | 36.054806 |
AA | 1997-08-06 | 52.866001 | 52.866001 | 52.41544 | 52.828453 | 751,561 | 36.131824 |
AA | 1997-08-07 | 53.01619 | 53.84222 | 53.01619 | 53.316563 | 959,634 | 36.465668 |
AA | 1997-08-08 | 53.203922 | 53.203922 | 51.964874 | 52.077515 | 962,297 | 35.618237 |
AA | 1997-08-11 | 52.03997 | 52.03997 | 51.289032 | 51.551861 | 1,148,564 | 35.258717 |
AA | 1997-08-12 | 51.551861 | 51.664501 | 50.988655 | 51.063751 | 765,876 | 34.924873 |
AA | 1997-08-13 | 51.063751 | 51.476765 | 49.261501 | 50.763374 | 1,439,534 | 34.719418 |
AA | 1997-08-14 | 50.763374 | 50.988655 | 49.899796 | 50.350361 | 1,044,694 | 34.436947 |
AA | 1997-08-15 | 49.862251 | 49.862251 | 49.036221 | 49.036221 | 818,643 | 33.538143 |
AA | 1997-08-18 | 49.036221 | 50.387905 | 48.848484 | 50.275265 | 1,628,298 | 34.385582 |
AA | 1997-08-19 | 50.275265 | 51.063751 | 50.162624 | 51.063751 | 1,402,913 | 34.924873 |
AA | 1997-08-20 | 51.063751 | 51.364124 | 50.650734 | 51.101295 | 803,995 | 34.950539 |
AA | 1997-08-21 | 51.101295 | 52.190155 | 50.951111 | 50.988655 | 1,072,826 | 34.873501 |
AA | 1997-08-22 | 50.951111 | 50.951111 | 49.561874 | 50.951111 | 1,270,578 | 34.847824 |
AA | 1997-08-25 | 50.951111 | 52.002422 | 50.876015 | 51.927326 | 1,024,386 | 35.515507 |
AA | 1997-08-26 | 51.626953 | 51.626953 | 50.763374 | 51.514313 | 965,127 | 35.233009 |
AA | 1997-08-27 | 51.401672 | 51.401672 | 50.200172 | 50.425453 | 913,358 | 34.488316 |
AA | 1997-08-28 | 50.425453 | 51.063751 | 50.049984 | 50.556866 | 754,224 | 34.578182 |
AA | 1997-08-29 | 50.463001 | 50.463001 | 49.41169 | 49.41169 | 636,704 | 33.794945 |
AA | 1997-09-02 | 49.41169 | 51.251484 | 49.336594 | 51.176392 | 1,106,117 | 35.001915 |
AA | 1997-09-03 | 51.138844 | 51.138844 | 50.387905 | 50.463001 | 731,086 | 34.513996 |
AA | 1997-09-04 | 50.425453 | 50.425453 | 49.899796 | 50.087532 | 521,348 | 34.257183 |
AA | 1997-09-05 | 50.087532 | 50.913563 | 49.899796 | 50.162624 | 750,229 | 34.308548 |
AA | 1997-09-08 | 50.162624 | 50.538094 | 49.299046 | 49.299046 | 747,066 | 33.717899 |
AA | 1997-09-09 | 49.299046 | 49.824703 | 49.261501 | 49.636971 | 645,360 | 33.949028 |
AA | 1997-09-10 | 49.636971 | 49.674515 | 48.660751 | 48.81094 | 862,089 | 33.384071 |
AA | 1997-09-11 | 48.585655 | 48.585655 | 47.459251 | 48.097546 | 2,066,750 | 32.89613 |
AA | 1997-09-12 | 48.097546 | 48.660751 | 47.158875 | 47.233971 | 1,615,980 | 32.305508 |
AA | 1997-09-15 | 47.534344 | 48.510563 | 47.534344 | 48.135094 | 1,274,573 | 32.921825 |
AA | 1997-09-16 | 48.285282 | 49.524326 | 48.285282 | 49.486782 | 973,283 | 33.846306 |
AA | 1997-09-17 | 49.41169 | 49.41169 | 48.360374 | 48.735844 | 511,860 | 33.332695 |
AA | 1997-09-18 | 48.81094 | 50.913563 | 48.81094 | 49.749611 | 952,476 | 34.026062 |
AA | 1997-09-19 | 49.749611 | 50.275265 | 49.486782 | 49.899796 | 805,327 | 34.128796 |
AA | 1997-09-22 | 49.899796 | 49.899796 | 48.660751 | 49.336594 | 776,030 | 33.743595 |
AA | 1997-09-23 | 49.336594 | 49.674515 | 48.848484 | 49.336594 | 686,309 | 33.743595 |
AA | 1997-09-24 | 49.336594 | 49.486782 | 48.360374 | 48.473015 | 592,759 | 33.152935 |
AA | 1997-09-25 | 48.473015 | 48.998672 | 48.21019 | 48.473015 | 749,230 | 33.152935 |
AA | 1997-09-26 | 48.473015 | 48.81094 | 47.759624 | 48.247734 | 1,305,701 | 32.998856 |
AA | 1997-09-29 | 48.247734 | 49.561874 | 48.21019 | 49.186405 | 920,350 | 33.640846 |
AA | 1997-09-30 | 49.186405 | 49.674515 | 49.073765 | 49.261501 | 978,777 | 33.69223 |
AA | 1997-10-01 | 49.599422 | 50.425453 | 49.599422 | 49.787155 | 1,303,038 | 34.051746 |
AA | 1997-10-02 | 49.787155 | 49.937344 | 49.261501 | 49.824703 | 747,898 | 34.077427 |
AA | 1997-10-03 | 49.787155 | 49.787155 | 48.322826 | 48.886032 | 1,684,062 | 33.435432 |
AA | 1997-10-06 | 48.886032 | 49.111313 | 47.759624 | 48.510563 | 2,060,591 | 33.178627 |
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.