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 | 1998-12-15 | 43.817204 | 43.892296 | 42.277782 | 42.690796 | 1,294,216 | 29.745863 |
AA | 1998-12-16 | 42.690796 | 43.216454 | 41.714577 | 43.066265 | 1,374,282 | 30.007494 |
AA | 1998-12-17 | 43.066265 | 43.291546 | 42.277782 | 42.315327 | 1,477,486 | 29.484266 |
AA | 1998-12-18 | 42.315327 | 42.503063 | 41.526844 | 41.677032 | 2,208,406 | 29.039513 |
AA | 1998-12-21 | 41.677032 | 42.503063 | 41.489296 | 41.827217 | 2,704,952 | 29.144156 |
AA | 1998-12-22 | 41.827217 | 42.127594 | 41.601936 | 41.601936 | 1,071,827 | 28.987177 |
AA | 1998-12-23 | 41.639484 | 43.141357 | 41.639484 | 42.991173 | 1,361,465 | 29.95517 |
AA | 1998-12-24 | 42.991173 | 43.516827 | 42.653252 | 43.441734 | 324,261 | 30.269117 |
AA | 1998-12-28 | 43.441734 | 43.441734 | 42.953625 | 43.329094 | 650,021 | 30.190649 |
AA | 1998-12-29 | 43.329094 | 44.305313 | 43.178905 | 43.591923 | 960,133 | 30.373762 |
AA | 1998-12-30 | 43.591923 | 44.755875 | 43.591923 | 44.605686 | 1,020,225 | 31.080118 |
AA | 1998-12-31 | 44.605686 | 45.131344 | 44.530594 | 44.793423 | 940,325 | 31.210939 |
AA | 1999-01-04 | 44.793423 | 45.657001 | 44.267765 | 44.305313 | 1,258,593 | 30.870827 |
AA | 1999-01-05 | 44.830971 | 45.957375 | 44.830971 | 45.206436 | 1,159,551 | 31.49873 |
AA | 1999-01-06 | 45.206436 | 47.459251 | 45.056252 | 47.00869 | 1,921,432 | 32.754478 |
AA | 1999-01-07 | 46.858501 | 46.858501 | 45.807186 | 46.407936 | 2,135,664 | 32.335888 |
AA | 1999-01-08 | 49.712063 | 51.176392 | 49.712063 | 51.138844 | 5,827,549 | 35.632267 |
AA | 1999-01-11 | 51.138844 | 54.142593 | 50.688282 | 52.978642 | 4,720,266 | 36.914204 |
AA | 1999-01-12 | 52.302795 | 52.302795 | 51.101295 | 51.21394 | 4,137,495 | 35.684601 |
AA | 1999-01-13 | 51.21394 | 51.589405 | 49.561874 | 50.387905 | 4,951,311 | 35.109043 |
AA | 1999-01-14 | 50.387905 | 50.688282 | 48.998672 | 49.036221 | 2,164,461 | 34.167202 |
AA | 1999-01-15 | 49.036221 | 51.739594 | 48.623203 | 51.702045 | 2,102,206 | 36.024696 |
AA | 1999-01-19 | 51.702045 | 51.702045 | 50.01244 | 51.626953 | 1,562,214 | 35.972378 |
AA | 1999-01-20 | 51.364124 | 51.364124 | 50.312813 | 50.387905 | 1,260,924 | 35.109043 |
AA | 1999-01-21 | 50.387905 | 51.927326 | 50.125076 | 50.463001 | 1,549,896 | 35.161362 |
AA | 1999-01-22 | 50.125076 | 50.125076 | 48.735844 | 48.81094 | 1,804,078 | 34.010235 |
AA | 1999-01-25 | 48.81094 | 50.200172 | 48.81094 | 49.937344 | 1,591,011 | 34.795101 |
AA | 1999-01-26 | 49.937344 | 50.23772 | 49.41169 | 50.01244 | 1,046,858 | 34.847416 |
AA | 1999-01-27 | 50.01244 | 50.01244 | 48.998672 | 49.148857 | 1,420,558 | 34.245697 |
AA | 1999-01-28 | 49.148857 | 50.61319 | 48.886032 | 50.312813 | 1,403,745 | 35.056721 |
AA | 1999-01-29 | 50.312813 | 50.387905 | 49.599422 | 50.200172 | 1,037,203 | 34.978237 |
AA | 1999-02-01 | 50.200172 | 50.688282 | 49.787155 | 49.824703 | 1,878,652 | 34.716614 |
AA | 1999-02-02 | 49.787155 | 49.787155 | 48.923576 | 49.148857 | 1,546,567 | 34.245697 |
AA | 1999-02-03 | 49.148857 | 50.162624 | 48.886032 | 50.162624 | 1,916,271 | 34.952076 |
AA | 1999-02-04 | 50.162624 | 52.115063 | 49.974892 | 52.077515 | 2,829,796 | 36.462727 |
AA | 1999-02-05 | 52.077515 | 54.180141 | 51.551861 | 53.767124 | 4,164,128 | 37.645725 |
AA | 1999-02-08 | 53.61694 | 53.61694 | 52.715813 | 53.166374 | 2,778,527 | 37.225109 |
AA | 1999-02-09 | 53.166374 | 53.61694 | 52.790905 | 52.941093 | 2,611,569 | 37.067371 |
AA | 1999-02-10 | 52.41544 | 52.41544 | 51.739594 | 52.03997 | 1,743,487 | 36.436455 |
AA | 1999-02-11 | 52.03997 | 52.265251 | 51.81469 | 51.889782 | 1,718,352 | 36.331284 |
AA | 1999-02-12 | 51.889782 | 52.377892 | 50.61319 | 50.876015 | 2,029,130 | 35.621483 |
AA | 1999-02-16 | 50.425453 | 50.425453 | 48.548107 | 48.585655 | 2,262,172 | 34.017864 |
AA | 1999-02-17 | 48.360374 | 48.360374 | 47.421703 | 47.534344 | 3,037,370 | 33.281773 |
AA | 1999-02-18 | 47.759624 | 49.336594 | 47.759624 | 49.223953 | 1,377,278 | 34.464783 |
AA | 1999-02-19 | 49.223953 | 50.312813 | 49.036221 | 49.862251 | 1,033,208 | 34.91169 |
AA | 1999-02-22 | 49.862251 | 50.312813 | 49.41169 | 49.974892 | 1,070,662 | 34.990532 |
AA | 1999-02-23 | 49.974892 | 50.01244 | 49.299046 | 49.712063 | 967,457 | 34.806526 |
AA | 1999-02-24 | 49.712063 | 50.387905 | 49.636971 | 49.862251 | 1,373,616 | 34.91169 |
AA | 1999-02-25 | 49.712063 | 49.712063 | 48.81094 | 49.374142 | 1,859,342 | 34.569935 |
AA | 1999-02-26 | 49.712063 | 49.712063 | 48.060001 | 48.660751 | 758,136 | 34.070442 |
AA | 1999-03-01 | 48.660751 | 49.937344 | 48.285282 | 49.712063 | 1,345,402 | 34.806526 |
AA | 1999-03-02 | 49.712063 | 50.087532 | 47.158875 | 47.60944 | 1,093,883 | 33.334343 |
AA | 1999-03-03 | 47.60944 | 47.759624 | 45.882282 | 46.558125 | 2,095,880 | 32.598255 |
AA | 1999-03-04 | 46.558125 | 47.00869 | 44.380405 | 47.00869 | 3,199,001 | 32.913734 |
AA | 1999-03-05 | 47.158875 | 48.81094 | 47.158875 | 48.285282 | 1,519,767 | 33.807564 |
AA | 1999-03-08 | 48.285282 | 48.585655 | 47.00869 | 47.534344 | 1,063,254 | 33.281773 |
AA | 1999-03-09 | 46.708313 | 46.708313 | 43.178905 | 45.506813 | 4,294,632 | 31.862188 |
AA | 1999-03-10 | 45.506813 | 46.858501 | 44.605686 | 46.708313 | 2,216,812 | 32.703423 |
AA | 1999-03-11 | 46.708313 | 48.060001 | 45.882282 | 46.858501 | 1,431,461 | 32.808559 |
AA | 1999-03-12 | 46.858501 | 46.858501 | 43.554375 | 44.906063 | 2,720,516 | 31.441544 |
AA | 1999-03-15 | 45.056252 | 46.783405 | 45.056252 | 45.356625 | 2,172,035 | 31.757011 |
AA | 1999-03-16 | 45.356625 | 45.957375 | 44.305313 | 45.431721 | 1,433,292 | 31.809584 |
AA | 1999-03-17 | 45.807186 | 47.459251 | 45.807186 | 47.158875 | 1,645,110 | 33.018898 |
AA | 1999-03-18 | 47.158875 | 49.111313 | 47.083782 | 48.81094 | 1,373,616 | 34.175606 |
AA | 1999-03-19 | 49.036221 | 50.913563 | 49.036221 | 50.913563 | 1,379,609 | 35.647762 |
AA | 1999-03-22 | 50.913563 | 51.364124 | 49.636971 | 49.712063 | 1,072,909 | 34.806526 |
AA | 1999-03-23 | 49.261501 | 49.261501 | 47.60944 | 48.060001 | 1,071,827 | 33.649822 |
AA | 1999-03-24 | 48.135094 | 50.23772 | 48.135094 | 49.261501 | 797,170 | 34.491074 |
AA | 1999-03-25 | 49.261501 | 51.289032 | 49.111313 | 50.61319 | 1,018,477 | 35.437462 |
AA | 1999-03-26 | 49.862251 | 49.862251 | 48.285282 | 48.660751 | 1,305,951 | 34.070442 |
AA | 1999-03-29 | 48.735844 | 50.61319 | 48.735844 | 50.23772 | 917,270 | 35.174583 |
AA | 1999-03-30 | 49.486782 | 49.486782 | 47.759624 | 48.81094 | 955,389 | 34.175606 |
AA | 1999-03-31 | 48.961124 | 49.937344 | 48.961124 | 49.486782 | 1,256,346 | 34.648777 |
AA | 1999-04-01 | 49.486782 | 49.561874 | 48.81094 | 49.111313 | 762,630 | 34.385902 |
AA | 1999-04-05 | 49.111313 | 49.41169 | 48.735844 | 48.961124 | 660,674 | 34.280766 |
AA | 1999-04-06 | 48.961124 | 49.486782 | 48.360374 | 49.336594 | 1,012,651 | 34.543625 |
AA | 1999-04-07 | 49.937344 | 53.01619 | 49.937344 | 52.866001 | 2,010,487 | 37.014801 |
AA | 1999-04-08 | 52.565624 | 52.565624 | 51.21394 | 51.664501 | 1,905,951 | 36.17355 |
AA | 1999-04-09 | 51.664501 | 52.790905 | 51.664501 | 52.64072 | 1,044,361 | 36.857059 |
AA | 1999-04-12 | 52.64072 | 54.668251 | 52.490532 | 54.142593 | 1,879,234 | 37.90863 |
AA | 1999-04-13 | 54.142593 | 56.320313 | 52.941093 | 56.095032 | 1,921,598 | 39.275646 |
AA | 1999-04-14 | 56.095032 | 65.331566 | 55.719563 | 63.979874 | 5,096,047 | 44.796322 |
AA | 1999-04-15 | 63.979874 | 67.88475 | 63.379124 | 64.655716 | 8,582,605 | 45.269524 |
AA | 1999-04-16 | 63.979874 | 63.979874 | 61.65197 | 63.304031 | 5,573,034 | 44.323128 |
AA | 1999-04-19 | 63.829689 | 68.485497 | 63.829689 | 65.707031 | 3,779,942 | 46.005619 |
AA | 1999-04-20 | 64.956093 | 64.956093 | 62.703281 | 63.529312 | 3,107,615 | 44.480862 |
AA | 1999-04-21 | 63.529312 | 64.655716 | 63.078751 | 63.228939 | 1,895,714 | 44.270531 |
AA | 1999-04-22 | 63.228939 | 66.007408 | 63.228939 | 64.280251 | 1,605,077 | 45.006645 |
AA | 1999-04-23 | 64.280251 | 65.406654 | 63.228939 | 64.880997 | 1,235,622 | 45.427231 |
AA | 1999-04-26 | 64.805908 | 64.805908 | 63.379124 | 63.979874 | 953,225 | 44.796322 |
AA | 1999-04-27 | 63.979874 | 67.65947 | 63.979874 | 66.533066 | 2,129,671 | 46.583981 |
AA | 1999-04-28 | 67.058716 | 76.069969 | 67.058716 | 74.492996 | 5,453,766 | 52.157223 |
AA | 1999-04-29 | 74.568092 | 78.848434 | 74.568092 | 77.722031 | 5,849,022 | 54.418045 |
AA | 1999-04-30 | 77.722031 | 78.097504 | 73.591873 | 74.793373 | 3,770,037 | 52.367531 |
AA | 1999-05-03 | 74.793373 | 75.694504 | 72.615654 | 72.991127 | 2,178,943 | 51.105637 |
AA | 1999-05-04 | 72.991127 | 75.394127 | 72.540565 | 73.666969 | 3,302,122 | 51.578842 |
AA | 1999-05-05 | 73.591873 | 73.591873 | 71.789627 | 72.315285 | 2,094,465 | 50.799828 |
AA | 1999-05-06 | 72.315285 | 76.595627 | 71.188873 | 76.595627 | 1,927,258 | 53.806664 |
AA | 1999-05-07 | 76.595627 | 77.196373 | 74.643188 | 76.745811 | 1,829,213 | 53.912193 |
AA | 1999-05-10 | 76.745811 | 79.449188 | 76.595627 | 78.172592 | 2,464,336 | 54.914444 |
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.