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 | 1999-05-11 | 78.172592 | 80.425407 | 77.046188 | 78.172592 | 2,457,179 | 54.914444 |
AA | 1999-05-12 | 77.49675 | 77.49675 | 75.469215 | 75.469215 | 1,798,419 | 53.015381 |
AA | 1999-05-13 | 75.469215 | 75.544312 | 74.267715 | 74.492996 | 1,286,808 | 52.329632 |
AA | 1999-05-14 | 74.492996 | 76.745811 | 73.516785 | 75.09375 | 1,463,754 | 52.751625 |
AA | 1999-05-17 | 75.09375 | 76.445435 | 74.267715 | 75.844688 | 1,267,582 | 53.279133 |
AA | 1999-05-18 | 75.319031 | 75.319031 | 72.69075 | 73.591873 | 1,185,601 | 51.696583 |
AA | 1999-05-19 | 73.591873 | 74.943565 | 72.840935 | 73.291496 | 1,632,876 | 51.485588 |
AA | 1999-05-20 | 73.291496 | 73.516785 | 69.686996 | 70.062469 | 1,453,766 | 49.217278 |
AA | 1999-05-21 | 70.738312 | 72.615654 | 70.738312 | 72.014908 | 1,451,769 | 50.588818 |
AA | 1999-05-24 | 72.014908 | 73.666969 | 70.888496 | 72.465469 | 1,354,640 | 50.905319 |
AA | 1999-05-25 | 72.465469 | 72.540565 | 68.185127 | 68.260216 | 1,339,742 | 47.951229 |
AA | 1999-05-26 | 68.260216 | 70.888496 | 67.959846 | 69.236435 | 1,636,621 | 48.637016 |
AA | 1999-05-27 | 69.08625 | 69.08625 | 67.133812 | 68.034935 | 2,083,479 | 47.792984 |
AA | 1999-05-28 | 67.88475 | 67.88475 | 65.406654 | 66.082497 | 1,921,598 | 46.421444 |
AA | 1999-06-01 | 67.88475 | 72.165092 | 67.88475 | 71.939812 | 2,407,740 | 50.536076 |
AA | 1999-06-02 | 71.864716 | 71.864716 | 70.062469 | 71.188873 | 1,408,989 | 50.008541 |
AA | 1999-06-03 | 71.188873 | 72.465469 | 70.738312 | 71.864716 | 949,480 | 50.483303 |
AA | 1999-06-04 | 71.864716 | 74.417908 | 71.639435 | 74.417908 | 725,010 | 52.276867 |
AA | 1999-06-07 | 74.042435 | 74.042435 | 72.69075 | 73.366592 | 900,042 | 51.538357 |
AA | 1999-06-08 | 73.366592 | 76.069969 | 73.291496 | 75.769592 | 879,401 | 53.22641 |
AA | 1999-06-09 | 75.769592 | 76.595627 | 75.168846 | 75.694504 | 1,230,295 | 53.173653 |
AA | 1999-06-10 | 75.694504 | 78.548065 | 75.694504 | 77.797127 | 1,765,377 | 54.650711 |
AA | 1999-06-11 | 77.797127 | 77.872215 | 74.943565 | 75.694504 | 1,461,174 | 53.173653 |
AA | 1999-06-14 | 75.694504 | 78.172592 | 75.394127 | 78.097504 | 1,215,564 | 54.86171 |
AA | 1999-06-15 | 78.097504 | 78.397873 | 76.971092 | 77.722031 | 1,159,134 | 54.597927 |
AA | 1999-06-16 | 77.722031 | 78.397873 | 76.595627 | 78.022408 | 1,566,792 | 54.808956 |
AA | 1999-06-17 | 78.022408 | 80.951065 | 78.022408 | 80.951065 | 1,406,742 | 56.866253 |
AA | 1999-06-18 | 80.951065 | 81.626907 | 79.974846 | 81.176346 | 1,937,744 | 57.02449 |
AA | 1999-06-21 | 81.10125 | 81.10125 | 75.243935 | 76.145065 | 1,689,055 | 53.490158 |
AA | 1999-06-22 | 75.919785 | 75.919785 | 74.042435 | 74.793373 | 1,294,881 | 52.540638 |
AA | 1999-06-23 | 74.492996 | 74.492996 | 72.916031 | 74.267715 | 1,440,117 | 52.171352 |
AA | 1999-06-24 | 74.267715 | 76.220154 | 72.165092 | 72.540565 | 1,694,798 | 50.958084 |
AA | 1999-06-25 | 73.441689 | 75.694504 | 73.441689 | 75.243935 | 1,176,030 | 52.857113 |
AA | 1999-06-28 | 75.694504 | 78.397873 | 75.694504 | 75.994873 | 1,291,552 | 53.384651 |
AA | 1999-06-29 | 75.994873 | 75.994873 | 74.417908 | 75.619408 | 811,985 | 53.120922 |
AA | 1999-06-30 | 75.619408 | 76.896004 | 74.342812 | 74.342812 | 1,204,578 | 52.224125 |
AA | 1999-07-01 | 74.342812 | 76.220154 | 73.291496 | 75.619408 | 1,475,073 | 53.120922 |
AA | 1999-07-02 | 75.469215 | 75.469215 | 73.89225 | 75.394127 | 1,055,930 | 52.962624 |
AA | 1999-07-06 | 75.694504 | 79.223907 | 75.694504 | 76.595627 | 2,044,611 | 53.806664 |
AA | 1999-07-07 | 74.868469 | 74.868469 | 72.69075 | 73.742065 | 2,722,097 | 51.802101 |
AA | 1999-07-08 | 73.742065 | 75.844688 | 73.591873 | 75.018654 | 1,847,690 | 52.698887 |
AA | 1999-07-09 | 75.018654 | 76.520531 | 74.943565 | 75.243935 | 1,368,623 | 52.857113 |
AA | 1999-07-12 | 75.243935 | 75.769592 | 73.967346 | 74.718285 | 867,083 | 52.487885 |
AA | 1999-07-13 | 74.643188 | 74.643188 | 73.666969 | 74.568092 | 1,449,022 | 52.382359 |
AA | 1999-07-14 | 74.568092 | 74.943565 | 73.89225 | 74.267715 | 1,511,610 | 52.171352 |
AA | 1999-07-15 | 73.967346 | 73.967346 | 72.69075 | 72.991127 | 1,444,278 | 51.27459 |
AA | 1999-07-16 | 73.366592 | 75.544312 | 73.366592 | 73.366592 | 2,234,041 | 51.538357 |
AA | 1999-07-19 | 73.366592 | 74.117531 | 72.765846 | 73.291496 | 1,017,811 | 51.485588 |
AA | 1999-07-20 | 73.291496 | 73.666969 | 71.038689 | 72.615654 | 839,284 | 51.010834 |
AA | 1999-07-21 | 72.615654 | 73.291496 | 71.639435 | 72.240189 | 675,323 | 50.747059 |
AA | 1999-07-22 | 72.240189 | 74.117531 | 71.714531 | 73.89225 | 921,681 | 51.907616 |
AA | 1999-07-23 | 73.89225 | 74.643188 | 71.48925 | 71.48925 | 1,053,849 | 50.219563 |
AA | 1999-07-26 | 71.48925 | 72.615654 | 70.28775 | 70.437935 | 861,673 | 49.481033 |
AA | 1999-07-27 | 70.588127 | 73.591873 | 70.588127 | 72.840935 | 1,431,877 | 51.169075 |
AA | 1999-07-28 | 72.840935 | 74.042435 | 71.789627 | 73.89225 | 773,034 | 51.907616 |
AA | 1999-07-29 | 73.141312 | 73.141312 | 71.789627 | 72.315285 | 663,837 | 50.799828 |
AA | 1999-07-30 | 72.315285 | 72.315285 | 71.038689 | 71.939812 | 877,653 | 50.536076 |
AA | 1999-08-02 | 71.939812 | 74.192627 | 71.639435 | 73.817154 | 745,069 | 51.854839 |
AA | 1999-08-03 | 73.817154 | 75.018654 | 73.291496 | 74.718285 | 864,253 | 52.487885 |
AA | 1999-08-04 | 74.718285 | 78.322784 | 74.342812 | 76.896004 | 1,475,822 | 54.191959 |
AA | 1999-08-05 | 76.896004 | 77.046188 | 75.769592 | 76.069969 | 1,245,110 | 53.609821 |
AA | 1999-08-06 | 76.069969 | 76.520531 | 74.718285 | 75.243935 | 883,729 | 53.027676 |
AA | 1999-08-09 | 75.243935 | 79.299004 | 75.018654 | 78.848434 | 935,248 | 55.567902 |
AA | 1999-08-10 | 78.848434 | 80.725784 | 77.046188 | 79.824654 | 2,100,874 | 56.255909 |
AA | 1999-08-11 | 79.824654 | 84.180092 | 78.097504 | 83.354065 | 3,433,958 | 58.743233 |
AA | 1999-08-12 | 83.354065 | 85.156311 | 81.32653 | 81.401627 | 2,948,731 | 57.367264 |
AA | 1999-08-13 | 81.401627 | 81.401627 | 79.148811 | 79.89975 | 2,220,308 | 56.308834 |
AA | 1999-08-16 | 79.89975 | 80.500504 | 79.148811 | 80.350311 | 1,180,691 | 56.626362 |
AA | 1999-08-17 | 80.350311 | 80.575592 | 79.89975 | 80.200127 | 962,880 | 56.520512 |
AA | 1999-08-18 | 80.200127 | 80.951065 | 79.449188 | 80.350311 | 939,659 | 56.626362 |
AA | 1999-08-19 | 79.073715 | 79.073715 | 77.346565 | 78.322784 | 2,981,523 | 55.197483 |
AA | 1999-08-20 | 78.322784 | 81.702003 | 78.322784 | 81.32653 | 2,341,823 | 57.314331 |
AA | 1999-08-23 | 81.32653 | 81.401627 | 79.299004 | 79.449188 | 1,237,869 | 55.991329 |
AA | 1999-08-24 | 79.148811 | 79.148811 | 75.994873 | 78.172592 | 1,523,263 | 55.091625 |
AA | 1999-08-25 | 78.172592 | 78.623154 | 75.994873 | 76.370346 | 1,450,437 | 53.821487 |
AA | 1999-08-26 | 76.370346 | 77.196373 | 75.694504 | 75.919785 | 929,422 | 53.503979 |
AA | 1999-08-27 | 75.919785 | 76.896004 | 75.09375 | 76.670715 | 988,098 | 54.033169 |
AA | 1999-08-30 | 76.670715 | 77.797127 | 76.370346 | 77.046188 | 1,200,083 | 54.29781 |
AA | 1999-08-31 | 77.046188 | 78.097504 | 76.745811 | 77.571846 | 1,497,212 | 54.668259 |
AA | 1999-09-01 | 77.571846 | 77.872215 | 76.745811 | 77.797127 | 742,738 | 54.827 |
AA | 1999-09-02 | 77.646935 | 77.646935 | 76.069969 | 77.271469 | 752,143 | 54.45657 |
AA | 1999-09-03 | 77.271469 | 78.548065 | 77.046188 | 77.271469 | 543,571 | 54.45657 |
AA | 1999-09-07 | 77.271469 | 78.397873 | 77.271469 | 78.097504 | 1,150,811 | 55.038692 |
AA | 1999-09-08 | 78.097504 | 78.848434 | 77.797127 | 78.69825 | 945,901 | 55.462082 |
AA | 1999-09-09 | 78.69825 | 79.223907 | 78.322784 | 78.848434 | 675,406 | 55.567902 |
AA | 1999-09-10 | 78.848434 | 79.599373 | 78.472969 | 79.073715 | 817,645 | 55.726696 |
AA | 1999-09-13 | 78.69825 | 78.69825 | 77.872215 | 78.548065 | 554,474 | 55.356228 |
AA | 1999-09-14 | 78.548065 | 78.773346 | 77.947311 | 78.548065 | 973,034 | 55.356228 |
AA | 1999-09-15 | 78.548065 | 78.773346 | 77.49675 | 78.322784 | 907,699 | 55.197483 |
AA | 1999-09-16 | 78.247688 | 78.247688 | 76.670715 | 76.896004 | 1,123,845 | 54.191959 |
AA | 1999-09-17 | 77.872215 | 78.69825 | 77.872215 | 78.69825 | 1,229,713 | 55.462082 |
AA | 1999-09-20 | 78.472969 | 78.472969 | 77.571846 | 78.022408 | 731,086 | 54.985775 |
AA | 1999-09-21 | 78.022408 | 78.022408 | 74.643188 | 75.018654 | 1,314,024 | 52.868885 |
AA | 1999-09-22 | 75.018654 | 75.619408 | 73.817154 | 74.492996 | 1,444,777 | 52.498455 |
AA | 1999-09-23 | 74.417908 | 74.417908 | 72.765846 | 72.840935 | 706,950 | 51.334167 |
AA | 1999-09-24 | 72.840935 | 72.916031 | 70.437935 | 71.939812 | 1,018,893 | 50.699116 |
AA | 1999-09-27 | 71.939812 | 73.967346 | 71.451706 | 73.441689 | 1,372,285 | 51.757553 |
AA | 1999-09-28 | 73.441689 | 74.117531 | 72.390373 | 73.141312 | 1,142,072 | 51.545853 |
AA | 1999-09-29 | 73.141312 | 73.89225 | 72.765846 | 73.366592 | 758,718 | 51.704639 |
AA | 1999-09-30 | 73.366592 | 75.243935 | 72.765846 | 74.568092 | 1,467,416 | 52.551361 |
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.