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	1998-07-24	42.803436	43.028721	42.352875	42.427971	1,729,505	29.355745
AA	1998-07-27	42.427971	42.427971	41.789673	42.165142	1,092,301	29.173893
AA	1998-07-28	42.052502	42.052502	41.151375	41.752125	986,933	28.888134
AA	1998-07-29	41.752125	42.127594	41.489296	41.864765	1,003,579	28.966057
AA	1998-07-30	41.864765	42.578156	41.714577	42.390423	1,954,557	29.329756
AA	1998-07-31	42.390423	42.427971	41.564392	41.639484	1,659,759	28.810192
AA	1998-08-03	41.489296	41.489296	40.550625	40.775906	1,206,825	28.212677
AA	1998-08-04	40.775906	41.076283	39.274033	39.424217	1,735,664	27.277458
AA	1998-08-05	39.349125	39.349125	38.485546	39.048752	1,685,893	27.121
AA	1998-08-06	39.048752	39.123844	38.034985	39.123844	1,965,543	27.173149
AA	1998-08-07	39.123844	40.137608	38.973656	40.100063	1,118,935	27.851166
AA	1998-08-10	40.100063	40.400436	39.386673	40.362892	807,324	28.033714
AA	1998-08-11	39.949875	39.949875	38.785923	39.311577	1,230,961	27.303532
AA	1998-08-12	39.311577	40.024967	39.311577	39.349125	1,335,497	27.329611
AA	1998-08-13	39.349125	39.611954	38.485546	38.485546	1,736,330	26.729807
AA	1998-08-14	38.485546	39.086296	37.884796	37.959892	1,154,390	26.364723
AA	1998-08-17	38.072533	38.898563	38.072533	38.823467	1,061,506	26.964525
AA	1998-08-18	38.823467	40.250252	38.560642	40.250252	1,254,931	27.955479
AA	1998-08-19	40.550625	41.151375	40.550625	40.851002	2,408,323	28.372744
AA	1998-08-20	40.851002	41.489296	40.700813	41.264015	1,310,529	28.659578
AA	1998-08-21	41.188923	41.188923	39.687046	39.912327	1,351,977	27.72077
AA	1998-08-24	39.912327	40.250252	38.973656	39.048752	915,356	27.121
AA	1998-08-25	39.048752	39.611954	38.147625	38.297813	1,316,355	26.599422
AA	1998-08-26	37.997437	37.997437	37.284046	37.546875	2,127,674	26.077862
AA	1998-08-27	37.171406	37.171406	34.843498	35.631985	2,497,212	24.747892
AA	1998-08-28	35.631985	36.420467	35.631985	36.420467	1,963,046	25.295525
AA	1998-08-31	36.420467	36.833485	35.969906	35.969906	1,736,163	24.982592
AA	1998-09-01	35.969906	38.110077	35.969906	37.922344	1,737,994	26.33865
AA	1998-09-02	37.922344	39.048752	37.284046	37.359142	1,950,062	25.947485
AA	1998-09-03	37.359142	39.349125	36.946125	38.861015	2,156,970	26.990597
AA	1998-09-04	38.861015	39.461765	37.396687	38.297813	2,045,776	26.599422
AA	1998-09-08	39.311577	40.625717	39.311577	40.400436	1,965,876	28.059784
AA	1998-09-09	40.400436	41.113827	39.799686	39.874783	3,058,510	27.694696
AA	1998-09-10	39.349125	39.349125	38.748375	39.011204	1,763,462	27.094919
AA	1998-09-11	39.011204	40.926094	38.936108	40.888546	1,739,825	28.398815
AA	1998-09-14	41.489296	42.690796	41.489296	42.090046	2,281,648	29.233292
AA	1998-09-15	42.090046	42.427971	41.376656	42.202686	2,469,413	29.311514
AA	1998-09-16	42.202686	42.728344	41.639484	42.653252	2,609,904	29.624458
AA	1998-09-17	41.864765	41.864765	40.775906	40.775906	1,289,222	28.320562
AA	1998-09-18	40.775906	41.339108	40.400436	40.738358	1,674,740	28.294485
AA	1998-09-21	40.738358	40.851002	39.987423	40.851002	2,062,089	28.372744
AA	1998-09-22	40.851002	41.526844	40.851002	40.963642	2,450,437	28.450958
AA	1998-09-23	41.188923	43.329094	41.188923	43.329094	1,385,268	30.093866
AA	1998-09-24	43.329094	43.516827	42.052502	42.277782	1,579,692	29.363693
AA	1998-09-25	42.277782	43.441734	41.601936	43.103813	2,380,358	29.937408
AA	1998-09-28	43.366642	44.455502	43.366642	43.591923	1,716,854	30.276396
AA	1998-09-29	43.591923	43.704563	42.352875	43.479282	2,145,485	30.198175
AA	1998-09-30	43.479282	43.779655	41.939857	42.653252	2,023,637	29.624458
AA	1998-10-01	42.503063	42.503063	40.888546	40.963642	1,152,393	28.450958
AA	1998-10-02	40.963642	41.864765	40.437984	41.526844	1,411,402	28.842121
AA	1998-10-05	41.414204	41.414204	40.400436	40.963642	1,434,207	28.450958
AA	1998-10-06	41.489296	43.554375	41.489296	43.554375	2,286,309	30.25033
AA	1998-10-07	43.554375	44.230221	42.953625	43.629471	3,018,394	30.30249
AA	1998-10-08	43.629471	44.830971	43.103813	44.004936	3,525,260	30.563265
AA	1998-10-09	44.793423	46.858501	44.793423	46.820953	4,281,149	32.519119
AA	1998-10-12	46.820953	47.459251	46.520576	47.158875	2,559,800	32.753815
AA	1998-10-13	45.882282	45.882282	44.718327	44.906063	2,553,641	31.189142
AA	1998-10-14	44.906063	45.056252	43.779655	43.854752	1,556,554	30.458971
AA	1998-10-15	43.854752	46.332844	43.404186	46.332844	1,623,138	32.180088
AA	1998-10-16	46.370392	48.81094	46.370392	47.60944	3,915,439	33.06675
AA	1998-10-19	47.60944	47.947357	46.896046	46.896046	1,221,473	32.571262
AA	1998-10-20	47.046234	48.285282	47.046234	47.046234	2,439,284	32.675568
AA	1998-10-21	47.046234	47.60944	46.858501	46.933594	1,523,096	32.597336
AA	1998-10-22	46.896046	46.896046	46.257751	46.558125	1,015,231	32.336571
AA	1998-10-23	46.483032	46.483032	45.694546	45.694546	1,202,996	31.73678
AA	1998-10-26	45.694546	45.882282	45.131344	45.168892	1,180,524	31.37167
AA	1998-10-27	45.394173	46.520576	45.394173	45.581905	1,629,297	31.658543
AA	1998-10-28	45.581905	45.732094	44.680782	44.755875	1,198,002	31.084816
AA	1998-10-29	44.755875	46.558125	44.680782	46.558125	1,431,211	32.336571
AA	1998-10-30	46.670765	48.022453	46.670765	47.60944	1,355,972	33.06675
AA	1998-11-02	47.459251	47.459251	46.370392	46.370392	1,427,549	32.20615
AA	1998-11-03	46.370392	46.971142	46.182655	46.858501	890,054	32.545174
AA	1998-11-04	46.858501	47.834721	46.820953	47.646984	1,213,150	33.199226
AA	1998-11-05	47.684532	48.21019	47.684532	48.060001	2,341,074	33.487022
AA	1998-11-06	48.060001	48.060001	46.933594	47.684532	1,180,191	33.225407
AA	1998-11-09	47.684532	48.285282	47.233971	47.496796	1,201,831	33.094582
AA	1998-11-10	47.496796	47.797173	47.083782	47.121326	1,217,145	32.832958
AA	1998-11-11	47.196423	47.759624	47.196423	47.421703	1,434,207	33.042263
AA	1998-11-12	47.421703	48.060001	46.783405	46.896046	1,370,620	32.675991
AA	1998-11-13	46.896046	47.722076	46.595673	47.384155	601,748	33.01609
AA	1998-11-16	47.384155	47.909813	46.220203	46.295296	1,016,396	32.257408
AA	1998-11-17	46.295296	47.722076	45.732094	47.421703	1,337,828	33.042263
AA	1998-11-18	47.421703	47.684532	46.858501	47.571892	1,276,238	33.146923
AA	1998-11-19	47.571892	48.022453	47.233971	47.646984	1,005,077	33.199226
AA	1998-11-20	47.646984	48.435471	47.646984	47.947357	1,544,236	33.408535
AA	1998-11-23	47.984905	48.322826	47.984905	48.247734	1,171,536	33.617798
AA	1998-11-24	48.247734	48.247734	46.783405	46.783405	1,784,603	32.597511
AA	1998-11-25	46.783405	47.121326	46.558125	46.858501	1,282,896	32.649826
AA	1998-11-27	46.858501	47.046234	46.633221	46.971142	380,524	32.728329
AA	1998-11-30	46.332844	46.332844	44.530594	44.605686	1,367,124	31.080118
AA	1998-12-01	44.605686	44.605686	43.817204	43.854752	2,284,145	30.556894
AA	1998-12-02	43.854752	45.206436	43.516827	44.830971	1,663,088	31.237112
AA	1998-12-03	44.380405	44.380405	43.554375	43.892296	1,389,263	30.583063
AA	1998-12-04	43.892296	44.755875	43.291546	43.291546	1,594,840	30.164471
AA	1998-12-07	43.479282	44.906063	43.479282	44.605686	1,023,387	31.080118
AA	1998-12-08	44.605686	45.356625	44.455502	44.793423	1,107,948	31.210939
AA	1998-12-09	44.793423	44.981155	43.742107	44.605686	776,196	31.080118
AA	1998-12-10	44.605686	44.643234	43.667015	43.667015	965,460	30.42609
AA	1998-12-11	43.667015	43.967392	43.028721	43.817204	1,277,403	30.530739
AA	1998-12-14	43.817204	45.206436	43.441734	43.817204	1,361,631	30.530739

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.