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	1997-10-07	48.81094	49.486782	48.81094	49.336594	990,096	33.743595
AA	1997-10-08	49.336594	49.336594	48.022453	48.172642	944,653	32.947498
AA	1997-10-09	48.172642	48.172642	47.158875	47.496796	1,125,759	32.485268
AA	1997-10-10	47.496796	47.947357	46.933594	47.872265	877,403	32.742046
AA	1997-10-13	47.872265	48.585655	47.722076	48.397923	644,694	33.101585
AA	1997-10-14	48.397923	48.886032	48.21019	48.660751	862,921	33.281345
AA	1997-10-15	48.660751	48.735844	48.247734	48.322826	540,158	33.050224
AA	1997-10-16	48.322826	48.510563	47.684532	47.797173	792,842	32.690701
AA	1997-10-17	47.797173	48.022453	47.196423	47.646984	1,591,677	32.587971
AA	1997-10-20	47.646984	48.21019	47.459251	47.834721	626,217	32.716389
AA	1997-10-21	47.834721	48.435471	47.797173	48.060001	1,288,057	32.870464
AA	1997-10-22	48.060001	48.660751	47.909813	48.510563	1,196,171	33.178627
AA	1997-10-23	47.759624	47.759624	46.257751	46.407936	2,610,404	31.740524
AA	1997-10-24	46.407936	46.971142	45.694546	45.919827	2,396,504	31.406689
AA	1997-10-27	45.131344	45.131344	41.451752	41.451752	3,085,310	28.350773
AA	1997-10-28	41.451752	42.014954	40.325344	41.977406	3,323,845	28.710293
AA	1997-10-29	42.840984	44.718327	42.840984	42.916077	3,636,954	29.352276
AA	1997-10-30	42.916077	44.305313	42.390423	43.291546	2,744,236	29.609108
AA	1997-10-31	43.291546	44.004936	43.291546	43.854752	1,819,559	29.994293
AA	1997-11-03	43.854752	44.605686	43.854752	44.455502	1,878,485	30.405197
AA	1997-11-04	44.455502	45.018703	43.742107	43.779655	1,328,839	29.942936
AA	1997-11-05	43.854752	44.530594	43.854752	44.455502	1,356,804	30.509848
AA	1997-11-06	44.380405	44.380405	43.254002	43.404186	1,519,767	29.788319
AA	1997-11-07	43.178905	43.178905	41.677032	42.127594	1,774,116	28.912205
AA	1997-11-10	42.127594	42.765892	41.827217	42.052502	1,280,732	28.860676
AA	1997-11-11	42.052502	42.427971	41.414204	41.451752	952,310	28.448364
AA	1997-11-12	41.038734	41.038734	39.649502	39.687046	1,888,306	27.237251
AA	1997-11-13	40.024967	41.226467	40.024967	40.888546	1,767,124	28.061848
AA	1997-11-14	40.888546	42.090046	40.851002	42.052502	1,080,816	28.860676
AA	1997-11-17	42.052502	42.390423	41.264015	41.451752	1,185,185	28.448364
AA	1997-11-18	41.564392	41.902313	41.564392	41.601936	1,203,829	28.551432
AA	1997-11-19	41.601936	42.014954	41.526844	41.526844	674,990	28.49991
AA	1997-11-20	41.677032	42.427971	41.677032	42.240234	1,075,655	28.98951
AA	1997-11-21	42.240234	42.653252	41.677032	41.902313	883,396	28.757597
AA	1997-11-24	41.902313	41.902313	41.414204	41.451752	1,193,009	28.448364
AA	1997-11-25	41.451752	42.014954	40.851002	40.963642	1,485,976	28.113379
AA	1997-11-26	40.963642	41.376656	40.100063	40.400436	2,157,303	27.726845
AA	1997-11-28	40.400436	40.550625	40.175156	40.400436	526,009	27.726845
AA	1997-12-01	40.400436	40.475533	39.799686	40.287796	1,957,220	27.649548
AA	1997-12-02	40.287796	41.301563	40.250252	40.926094	1,777,778	28.087606
AA	1997-12-03	40.926094	41.414204	40.926094	41.076283	1,239,950	28.190689
AA	1997-12-04	41.076283	41.864765	41.076283	41.639484	1,333,167	28.577208
AA	1997-12-05	41.639484	42.390423	41.564392	41.939857	1,011,402	28.783361
AA	1997-12-08	42.090046	42.690796	42.090046	42.352875	677,154	29.066822
AA	1997-12-09	42.653252	43.404186	42.653252	42.728344	1,381,773	29.324516
AA	1997-12-10	42.728344	43.779655	42.427971	42.953625	2,829,963	29.479118
AA	1997-12-11	42.427971	42.427971	41.151375	41.414204	2,176,113	28.422611
AA	1997-12-12	41.414204	41.677032	40.287796	40.700813	1,252,767	27.932991
AA	1997-12-15	40.851002	41.752125	40.851002	41.677032	1,220,974	28.602983
AA	1997-12-16	41.789673	42.352875	41.789673	41.864765	1,195,173	28.731817
AA	1997-12-17	42.090046	43.178905	42.090046	43.178905	1,453,017	29.633707
AA	1997-12-18	42.878532	42.878532	41.752125	42.277782	1,176,030	29.015268
AA	1997-12-19	42.277782	42.277782	40.963642	41.902313	2,190,595	28.757597
AA	1997-12-22	41.902313	42.503063	41.451752	42.014954	970,454	28.834892
AA	1997-12-23	42.014954	42.352875	41.526844	41.752125	1,044,195	28.654518
AA	1997-12-24	41.677032	41.677032	41.188923	41.376656	327,091	28.396828
AA	1997-12-26	41.376656	41.601936	41.095055	41.151375	248,190	28.242226
AA	1997-12-29	41.414204	41.827217	41.414204	41.526844	1,253,100	28.49991
AA	1997-12-30	41.526844	42.277782	41.301563	41.977406	2,216,063	28.809128
AA	1997-12-31	41.977406	43.178905	41.827217	42.277782	1,008,573	29.015268
AA	1998-01-02	42.465515	43.028721	42.465515	42.803436	875,406	29.376028
AA	1998-01-05	43.178905	43.929844	43.178905	43.554375	1,743,987	29.891411
AA	1998-01-06	43.329094	43.329094	42.540607	42.578156	1,273,908	29.221411
AA	1998-01-07	42.578156	42.653252	41.789673	42.653252	1,140,241	29.272961
AA	1998-01-08	42.653252	42.953625	40.775906	40.851002	817,811	28.036083
AA	1998-01-09	40.813454	40.813454	39.799686	39.799686	2,527,008	27.314543
AA	1998-01-12	39.799686	39.799686	39.086296	39.724594	1,817,395	27.263018
AA	1998-01-13	39.724594	40.250252	39.198936	39.649502	1,396,421	27.211483
AA	1998-01-14	39.649502	40.137608	39.574406	39.762142	2,176,446	27.288776
AA	1998-01-15	39.762142	39.837234	39.311577	39.611954	1,673,575	27.185711
AA	1998-01-16	39.611954	40.475533	39.574406	39.949875	2,663,504	27.41762
AA	1998-01-20	39.949875	41.076283	39.874783	41.038734	2,176,945	28.164915
AA	1998-01-21	41.038734	41.526844	40.888546	41.226467	1,356,804	28.293758
AA	1998-01-22	41.226467	41.752125	40.625717	40.625717	1,069,829	27.881472
AA	1998-01-23	40.813454	41.677032	40.813454	41.526844	1,424,886	28.49991
AA	1998-01-26	41.526844	42.090046	41.451752	41.752125	1,626,467	28.654518
AA	1998-01-27	41.752125	42.315327	41.677032	42.014954	1,386,101	28.834892
AA	1998-01-28	42.052502	43.404186	42.052502	43.329094	1,480,649	29.736794
AA	1998-01-29	43.479282	45.506813	43.479282	45.506813	2,877,237	31.231354
AA	1998-01-30	45.506813	46.257751	45.056252	45.882282	3,166,375	31.489046
AA	1998-02-02	46.032471	46.971142	46.032471	46.896046	2,753,392	32.184788
AA	1998-02-03	46.745857	46.745857	46.107563	46.295296	1,044,528	31.772503
AA	1998-02-04	46.220203	46.220203	45.319077	45.732094	1,661,923	31.53944
AA	1998-02-05	45.732094	46.070015	45.093796	45.394173	676,155	31.306398
AA	1998-02-06	45.394173	45.882282	45.394173	45.619453	466,583	31.461767
AA	1998-02-09	45.619453	45.657001	45.093796	45.206436	464,586	31.176931
AA	1998-02-10	45.206436	45.919827	45.056252	45.657001	854,099	31.487667
AA	1998-02-11	45.657001	45.769642	45.319077	45.469265	565,460	31.358198
AA	1998-02-12	45.469265	46.220203	45.356625	46.220203	1,263,088	31.876078
AA	1998-02-13	46.220203	46.445484	45.694546	46.182655	943,820	31.850178
AA	1998-02-17	46.145107	46.145107	45.544357	45.619453	1,466,500	31.461767
AA	1998-02-18	45.619453	45.919827	44.755875	44.755875	1,139,908	30.866177
AA	1998-02-19	44.718327	44.718327	43.967392	44.155125	934,499	30.451885
AA	1998-02-20	44.004936	44.004936	43.404186	43.404186	1,083,812	29.933994
AA	1998-02-23	43.404186	43.554375	42.427971	42.503063	2,357,720	29.312523
AA	1998-02-24	42.503063	42.578156	41.601936	42.540607	1,980,025	29.338411
AA	1998-02-25	42.653252	43.516827	42.653252	43.141357	1,079,983	29.752728
AA	1998-02-26	43.141357	43.441734	42.916077	43.404186	462,422	29.933994
AA	1998-02-27	43.404186	44.380405	43.103813	44.080032	1,402,414	30.400091
AA	1998-03-02	44.080032	44.155125	42.503063	42.578156	1,216,812	29.364315

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.