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	1998-03-03	42.578156	43.629471	42.427971	43.441734	1,171,868	29.959881
AA	1998-03-04	43.441734	43.516827	42.916077	43.066265	906,700	29.700937
AA	1998-03-05	43.028721	43.028721	42.277782	42.540607	745,402	29.338411
AA	1998-03-06	42.540607	43.028721	42.427971	43.028721	1,119,767	29.675045
AA	1998-03-09	43.028721	44.342857	42.728344	42.916077	2,043,446	29.597353
AA	1998-03-10	43.254002	44.004936	43.254002	44.004936	1,695,714	30.348295
AA	1998-03-11	44.004936	44.230221	43.404186	43.441734	1,133,583	29.959881
AA	1998-03-12	42.953625	42.953625	42.240234	42.878532	1,858,843	29.57147
AA	1998-03-13	42.878532	43.103813	41.977406	42.014954	1,476,321	28.975897
AA	1998-03-16	42.315327	43.554375	42.315327	43.291546	1,106,617	29.85631
AA	1998-03-17	43.554375	44.042484	43.554375	43.742107	1,273,575	30.167034
AA	1998-03-18	43.629471	43.629471	42.878532	43.629471	1,570,204	30.089355
AA	1998-03-19	43.667015	44.793423	43.667015	44.605686	1,502,622	30.762611
AA	1998-03-20	44.605686	44.605686	43.591923	43.967392	1,714,690	30.322407
AA	1998-03-23	43.929844	43.929844	43.291546	43.366642	1,248,606	29.90811
AA	1998-03-24	43.366642	43.667015	42.803436	43.028721	1,028,881	29.675045
AA	1998-03-25	43.103813	43.629471	43.103813	43.366642	1,855,181	29.90811
AA	1998-03-26	43.366642	43.516827	43.103813	43.103813	1,472,160	29.726849
AA	1998-03-27	43.103813	43.216454	42.277782	42.503063	1,032,543	29.312523
AA	1998-03-30	42.127594	42.127594	40.851002	41.038734	1,700,707	28.302641
AA	1998-03-31	41.076283	41.451752	41.076283	41.339108	1,739,159	28.509794
AA	1998-04-01	41.339108	41.526844	40.851002	41.151375	1,386,933	28.380323
AA	1998-04-02	41.414204	42.052502	41.414204	41.789673	2,387,183	28.820522
AA	1998-04-03	41.789673	42.165142	41.188923	41.451752	2,248,856	28.587492
AA	1998-04-06	41.451752	43.103813	41.339108	41.789673	3,363,629	28.820522
AA	1998-04-07	41.789673	41.977406	40.625717	40.700813	2,115,522	28.069576
AA	1998-04-08	41.038734	41.376656	41.038734	41.226467	3,415,730	28.432117
AA	1998-04-09	41.264015	42.090046	41.264015	42.090046	2,749,563	29.027679
AA	1998-04-13	42.165142	43.216454	42.165142	42.840984	2,200,583	29.545567
AA	1998-04-14	43.817204	45.769642	43.817204	45.657001	3,548,231	31.487667
AA	1998-04-15	46.370392	47.384155	46.370392	47.158875	5,978,360	32.523441
AA	1998-04-16	47.00869	47.00869	45.957375	46.257751	2,338,577	31.90197
AA	1998-04-17	46.248363	46.248363	45.844734	46.032471	1,375,447	31.746609
AA	1998-04-20	46.032471	46.708313	45.732094	46.407936	1,435,372	32.005558
AA	1998-04-21	46.407936	47.121326	46.257751	47.083782	1,554,890	32.471642
AA	1998-04-22	47.083782	47.309063	46.708313	47.271515	1,109,280	32.601116
AA	1998-04-23	47.271515	47.534344	47.083782	47.459251	1,307,699	32.730587
AA	1998-04-24	47.459251	47.646984	46.783405	46.896046	1,302,206	32.342182
AA	1998-04-27	46.483032	46.483032	45.957375	46.332844	2,012,651	31.953754
AA	1998-04-28	46.332844	46.483032	45.356625	45.807186	1,760,133	31.591227
AA	1998-04-29	46.032471	46.407936	46.032471	46.107563	1,161,715	31.798391
AA	1998-04-30	46.107563	47.083782	46.032471	46.558125	1,341,490	32.109123
AA	1998-05-01	46.558125	46.896046	46.182655	46.745857	943,820	32.238583
AA	1998-05-04	46.745857	47.158875	46.595673	46.971142	559,800	32.393974
AA	1998-05-05	46.971142	47.121326	46.407936	46.407936	731,752	32.005558
AA	1998-05-06	46.407936	46.783405	45.619453	45.694546	882,896	31.615871
AA	1998-05-07	45.694546	45.807186	44.943607	45.018703	1,952,726	31.148249
AA	1998-05-08	45.018703	45.807186	45.018703	45.356625	718,269	31.382067
AA	1998-05-11	45.431721	46.107563	45.431721	45.882282	983,271	31.745741
AA	1998-05-12	45.919827	46.407936	45.919827	46.182655	580,441	31.953598
AA	1998-05-13	46.182655	46.220203	45.619453	46.107563	1,424,553	31.901632
AA	1998-05-14	46.107563	46.107563	45.657001	45.732094	1,616,646	31.641842
AA	1998-05-15	45.619453	45.619453	44.455502	44.455502	1,781,273	30.758574
AA	1998-05-18	44.455502	44.643234	43.854752	43.967392	1,050,187	30.420851
AA	1998-05-19	43.967392	43.967392	42.878532	42.953625	1,195,339	29.719446
AA	1998-05-20	42.953625	43.366642	42.803436	42.953625	1,049,355	29.719446
AA	1998-05-21	42.953625	43.817204	42.765892	42.916077	1,516,771	29.693445
AA	1998-05-22	42.916077	43.178905	42.653252	42.840984	506,700	29.641495
AA	1998-05-26	42.840984	43.028721	42.427971	42.465515	847,441	29.381716
AA	1998-05-27	42.465515	42.728344	41.864765	42.653252	1,257,428	29.511602
AA	1998-05-28	42.578156	42.578156	42.090046	42.165142	1,192,176	29.173893
AA	1998-05-29	42.165142	42.503063	41.677032	41.677032	1,000,583	28.836163
AA	1998-06-01	41.677032	42.127594	41.188923	41.226467	1,244,112	28.524427
AA	1998-06-02	41.226467	41.677032	41.188923	41.564392	927,507	28.758226
AA	1998-06-03	41.564392	41.902313	41.038734	41.113827	873,741	28.446495
AA	1998-06-04	41.113827	41.113827	40.437984	40.851002	830,462	28.264656
AA	1998-06-05	40.888546	41.526844	40.888546	41.264015	875,572	28.550398
AA	1998-06-08	41.339108	41.939857	41.339108	41.451752	1,023,387	28.680305
AA	1998-06-09	41.451752	41.601936	41.001186	41.226467	710,112	28.524427
AA	1998-06-10	41.113827	41.113827	40.100063	40.100063	1,166,375	27.745068
AA	1998-06-11	40.062515	40.062515	39.236485	39.236485	2,614,232	27.14756
AA	1998-06-12	39.236485	39.611954	38.936108	39.048752	1,880,982	27.017683
AA	1998-06-15	39.048752	39.123844	38.297813	38.297813	2,131,835	26.498089
AA	1998-06-16	38.297813	39.048752	37.847252	37.922344	3,081,149	26.238312
AA	1998-06-17	38.598186	39.349125	38.598186	38.861015	3,262,422	26.887777
AA	1998-06-18	38.861015	39.236485	38.297813	38.372906	1,813,400	26.550056
AA	1998-06-19	38.523094	39.086296	38.523094	38.710827	2,066,251	26.783852
AA	1998-06-22	38.710827	39.048752	38.372906	38.448002	1,090,470	26.602013
AA	1998-06-23	38.635735	39.011204	38.635735	38.748375	961,298	26.809847
AA	1998-06-24	38.598186	38.598186	38.034985	38.147625	1,359,800	26.394184
AA	1998-06-25	38.147625	38.973656	37.697063	38.034985	2,369,205	26.316261
AA	1998-06-26	38.072533	39.687046	38.072533	39.499313	1,596,171	27.329405
AA	1998-06-29	39.499313	40.362892	39.424217	39.687046	1,606,325	27.459314
AA	1998-06-30	39.687046	39.912327	39.424217	39.611954	1,348,814	27.407349
AA	1998-07-01	39.649502	40.250252	39.649502	40.250252	1,776,113	27.848984
AA	1998-07-02	40.250252	40.550625	39.724594	39.799686	1,055,015	27.537237
AA	1998-07-06	39.799686	39.949875	39.048752	39.048752	1,347,982	27.017683
AA	1998-07-07	39.048752	41.301563	38.823467	39.461765	3,167,208	27.303427
AA	1998-07-08	39.574406	40.400436	39.574406	39.874783	1,930,920	27.589193
AA	1998-07-09	39.874783	39.949875	39.311577	39.499313	1,496,463	27.329405
AA	1998-07-10	39.499313	39.536858	38.260265	38.673283	1,534,748	26.757896
AA	1998-07-13	38.748375	39.461765	38.748375	39.274033	1,060,341	27.173544
AA	1998-07-14	39.349125	41.226467	39.349125	41.226467	1,933,916	28.524427
AA	1998-07-15	42.690796	43.704563	42.690796	43.479282	4,265,002	30.083134
AA	1998-07-16	43.479282	44.455502	43.254002	43.929844	2,352,226	30.394886
AA	1998-07-17	43.929844	44.267765	43.404186	43.591923	2,375,531	30.161057
AA	1998-07-20	43.591923	43.779655	42.728344	43.141357	1,868,165	29.849321
AA	1998-07-21	43.141357	43.291546	42.991173	43.103813	1,400,749	29.823364
AA	1998-07-22	43.103813	43.479282	42.953625	43.178905	2,316,271	29.875309
AA	1998-07-23	43.178905	43.291546	42.728344	42.803436	1,700,707	29.615511

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.