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 | 1999-10-01 | 74.568092 | 75.018654 | 72.240189 | 72.390373 | 675,572 | 51.016628 |
AA | 1999-10-04 | 72.390373 | 74.943565 | 72.240189 | 74.943565 | 996,504 | 52.815987 |
AA | 1999-10-05 | 74.943565 | 77.046188 | 74.417908 | 77.046188 | 1,160,965 | 54.29781 |
AA | 1999-10-06 | 76.370346 | 76.370346 | 71.789627 | 74.492996 | 3,286,059 | 52.498455 |
AA | 1999-10-07 | 74.192627 | 74.192627 | 72.089996 | 74.042435 | 1,924,844 | 52.180939 |
AA | 1999-10-08 | 74.042435 | 74.192627 | 72.615654 | 74.042435 | 1,103,620 | 52.180939 |
AA | 1999-10-11 | 74.042435 | 76.145065 | 73.666969 | 75.694504 | 910,279 | 53.345222 |
AA | 1999-10-12 | 75.243935 | 75.243935 | 74.267715 | 74.718285 | 793,425 | 52.657215 |
AA | 1999-10-13 | 74.718285 | 74.868469 | 73.141312 | 73.216408 | 957,553 | 51.598816 |
AA | 1999-10-14 | 73.216408 | 74.267715 | 71.939812 | 73.89225 | 872,326 | 52.075081 |
AA | 1999-10-15 | 73.89225 | 74.718285 | 72.089996 | 73.89225 | 963,878 | 52.075081 |
AA | 1999-10-18 | 73.89225 | 74.568092 | 73.141312 | 73.366592 | 737,994 | 51.704639 |
AA | 1999-10-19 | 73.366592 | 74.192627 | 72.69075 | 73.291496 | 908,614 | 51.651695 |
AA | 1999-10-20 | 73.291496 | 75.619408 | 72.840935 | 75.018654 | 721,182 | 52.868885 |
AA | 1999-10-21 | 75.018654 | 75.09375 | 73.666969 | 75.018654 | 752,809 | 52.868885 |
AA | 1999-10-22 | 75.018654 | 75.694504 | 74.868469 | 75.469215 | 550,728 | 53.18642 |
AA | 1999-10-25 | 75.469215 | 76.520531 | 74.943565 | 75.243935 | 822,305 | 53.027676 |
AA | 1999-10-26 | 75.243935 | 76.29525 | 73.516785 | 73.516785 | 1,223,804 | 51.810482 |
AA | 1999-10-27 | 73.516785 | 74.267715 | 69.386627 | 70.513031 | 1,358,635 | 49.693619 |
AA | 1999-10-28 | 70.513031 | 72.089996 | 69.386627 | 69.686996 | 1,946,484 | 49.111465 |
AA | 1999-10-29 | 69.686996 | 73.066216 | 68.785873 | 72.991127 | 2,599,917 | 51.44001 |
AA | 1999-11-01 | 72.991127 | 74.342812 | 72.765846 | 73.366592 | 1,500,874 | 51.704639 |
AA | 1999-11-02 | 73.366592 | 74.492996 | 73.066216 | 73.066216 | 1,011,985 | 51.492958 |
AA | 1999-11-03 | 73.066216 | 73.742065 | 71.639435 | 71.714531 | 860,757 | 50.707954 |
AA | 1999-11-04 | 71.714531 | 72.165092 | 71.038689 | 71.789627 | 829,713 | 50.761055 |
AA | 1999-11-05 | 72.465469 | 74.042435 | 72.465469 | 73.516785 | 1,011,985 | 51.982288 |
AA | 1999-11-08 | 73.516785 | 73.742065 | 69.762093 | 71.939812 | 1,502,622 | 50.867256 |
AA | 1999-11-09 | 71.939812 | 72.916031 | 71.188873 | 72.165092 | 1,003,329 | 51.02655 |
AA | 1999-11-10 | 72.089996 | 72.089996 | 70.963593 | 71.564346 | 835,289 | 50.601742 |
AA | 1999-11-11 | 72.240189 | 73.516785 | 72.240189 | 73.141312 | 858,677 | 51.716797 |
AA | 1999-11-12 | 73.291496 | 75.168846 | 73.291496 | 74.868469 | 1,071,993 | 52.938026 |
AA | 1999-11-15 | 74.868469 | 77.046188 | 74.492996 | 76.820908 | 1,281,731 | 54.318588 |
AA | 1999-11-16 | 76.820908 | 77.346565 | 75.694504 | 76.220154 | 1,165,626 | 53.893776 |
AA | 1999-11-17 | 76.145065 | 76.145065 | 75.09375 | 75.319031 | 1,329,172 | 53.256626 |
AA | 1999-11-18 | 75.319031 | 76.145065 | 74.718285 | 75.243935 | 918,602 | 53.203537 |
AA | 1999-11-19 | 75.469215 | 76.896004 | 75.469215 | 76.670715 | 999,334 | 54.21236 |
AA | 1999-11-22 | 76.670715 | 78.097504 | 76.069969 | 77.646935 | 1,491,303 | 54.902626 |
AA | 1999-11-23 | 77.646935 | 78.998627 | 77.49675 | 78.247688 | 1,855,431 | 55.327381 |
AA | 1999-11-24 | 77.797127 | 77.797127 | 76.595627 | 77.215149 | 1,190,096 | 54.597324 |
AA | 1999-11-26 | 78.247688 | 78.923531 | 78.247688 | 78.397873 | 470,162 | 55.433636 |
AA | 1999-11-29 | 78.397873 | 78.397873 | 77.722031 | 78.097504 | 1,283,229 | 55.221218 |
AA | 1999-11-30 | 78.097504 | 79.148811 | 78.022408 | 78.69825 | 1,806,825 | 55.646008 |
AA | 1999-12-01 | 78.773346 | 80.500504 | 78.773346 | 80.275223 | 1,783,521 | 56.761032 |
AA | 1999-12-02 | 80.725784 | 85.006126 | 80.725784 | 83.429153 | 2,237,786 | 58.991146 |
AA | 1999-12-03 | 83.954811 | 85.606873 | 83.954811 | 85.531784 | 3,186,350 | 60.477859 |
AA | 1999-12-06 | 85.982346 | 88.310249 | 85.982346 | 87.258942 | 2,114,357 | 61.699116 |
AA | 1999-12-07 | 87.258942 | 88.235153 | 85.531784 | 87.484222 | 1,517,270 | 61.858398 |
AA | 1999-12-08 | 87.409126 | 87.409126 | 85.681969 | 86.226395 | 1,609,904 | 60.969013 |
AA | 1999-12-09 | 86.357811 | 88.310249 | 86.357811 | 88.160065 | 1,712,942 | 62.336288 |
AA | 1999-12-10 | 88.610626 | 92.365311 | 88.610626 | 91.163811 | 2,343,487 | 64.460182 |
AA | 1999-12-13 | 91.163811 | 91.914749 | 89.962311 | 91.013626 | 1,726,259 | 64.353973 |
AA | 1999-12-14 | 91.013626 | 92.590591 | 89.211372 | 89.73703 | 2,388,598 | 63.451317 |
AA | 1999-12-15 | 89.73703 | 94.993591 | 88.53553 | 94.918503 | 2,501,124 | 67.115044 |
AA | 1999-12-16 | 94.618126 | 94.618126 | 91.013626 | 91.614372 | 2,067,249 | 64.778755 |
AA | 1999-12-17 | 93.116249 | 97.17131 | 93.116249 | 93.641907 | 3,386,600 | 66.21241 |
AA | 1999-12-20 | 93.641907 | 93.792091 | 91.088722 | 92.233894 | 1,296,796 | 65.216797 |
AA | 1999-12-21 | 92.233894 | 92.365311 | 90.638153 | 91.389091 | 929,671 | 64.619408 |
AA | 1999-12-22 | 91.839653 | 93.416626 | 91.839653 | 91.989845 | 861,257 | 65.044228 |
AA | 1999-12-23 | 91.989845 | 95.444153 | 91.764565 | 95.068687 | 951,561 | 67.221245 |
AA | 1999-12-27 | 95.068687 | 95.96981 | 93.792091 | 93.792091 | 764,461 | 66.318558 |
AA | 1999-12-28 | 95.143784 | 98.222626 | 95.143784 | 96.720749 | 1,184,769 | 68.38942 |
AA | 1999-12-29 | 97.696968 | 99.123749 | 97.696968 | 98.222626 | 843,030 | 69.451355 |
AA | 1999-12-30 | 98.222626 | 99.048653 | 96.495468 | 96.795845 | 524,594 | 68.442497 |
AA | 1999-12-31 | 97.096222 | 100.175064 | 97.096222 | 99.724503 | 435,040 | 70.513252 |
AA | 2000-01-03 | 99.724503 | 100.400345 | 96.570564 | 97.246407 | 1,291,386 | 68.761047 |
AA | 2000-01-04 | 97.246407 | 98.297722 | 96.495468 | 97.696968 | 1,860,008 | 69.07962 |
AA | 2000-01-05 | 97.696968 | 103.929749 | 97.321503 | 103.329002 | 2,598,086 | 73.061966 |
AA | 2000-01-06 | 103.329002 | 103.779564 | 101.902222 | 101.97731 | 3,740,907 | 72.106194 |
AA | 2000-01-07 | 101.97731 | 104.38031 | 101.601845 | 101.676941 | 3,774,199 | 71.893799 |
AA | 2000-01-10 | 101.676941 | 104.830872 | 101.376564 | 101.376564 | 3,192,509 | 71.681442 |
AA | 2000-01-11 | 101.376564 | 101.526749 | 98.523003 | 100.77581 | 1,857,345 | 71.256638 |
AA | 2000-01-12 | 100.77581 | 100.77581 | 99.424126 | 99.874687 | 1,559,384 | 70.619461 |
AA | 2000-01-13 | 99.874687 | 99.949783 | 97.696968 | 98.072441 | 1,743,987 | 69.345131 |
AA | 2000-01-14 | 98.072441 | 98.072441 | 95.218872 | 96.120003 | 1,563,462 | 67.964577 |
AA | 2000-01-18 | 96.120003 | 96.870941 | 93.641907 | 93.717003 | 2,047,774 | 66.265472 |
AA | 2000-01-19 | 93.717003 | 94.918503 | 93.266441 | 93.867188 | 2,075,988 | 66.371658 |
AA | 2000-01-20 | 91.389091 | 91.389091 | 87.108749 | 88.310249 | 4,309,363 | 62.442478 |
AA | 2000-01-21 | 88.460442 | 92.515503 | 88.460442 | 90.563065 | 3,056,513 | 64.035362 |
AA | 2000-01-24 | 90.563065 | 91.764565 | 87.409126 | 88.235153 | 1,528,173 | 62.389351 |
AA | 2000-01-25 | 88.235153 | 89.361565 | 86.282722 | 86.883469 | 2,096,962 | 61.433624 |
AA | 2000-01-26 | 86.883469 | 87.409126 | 85.081223 | 85.531784 | 2,615,730 | 60.477859 |
AA | 2000-01-27 | 85.531784 | 86.733284 | 84.255188 | 84.70575 | 1,883,146 | 59.893814 |
AA | 2000-01-28 | 84.70575 | 86.658188 | 83.128784 | 83.50425 | 2,532,834 | 59.044209 |
AA | 2000-01-31 | 83.50425 | 85.156311 | 83.203873 | 83.72953 | 1,488,972 | 59.203526 |
AA | 2000-02-01 | 84.480469 | 87.484222 | 84.480469 | 86.658188 | 1,855,764 | 61.274307 |
AA | 2000-02-02 | 86.658188 | 90.788345 | 85.982346 | 89.586845 | 2,324,178 | 63.565468 |
AA | 2000-02-03 | 89.586845 | 89.586845 | 85.757065 | 86.808372 | 1,200,583 | 61.593994 |
AA | 2000-02-04 | 86.808372 | 87.108749 | 83.804626 | 84.70575 | 1,227,382 | 60.102116 |
AA | 2000-02-07 | 84.70575 | 85.081223 | 81.852188 | 81.852188 | 2,058,677 | 58.077412 |
AA | 2000-02-08 | 81.852188 | 82.978592 | 79.148811 | 79.223907 | 2,836,538 | 56.212528 |
AA | 2000-02-09 | 79.223907 | 80.200127 | 77.421654 | 77.646935 | 4,351,644 | 55.093601 |
AA | 2000-02-10 | 77.722031 | 81.176346 | 77.722031 | 78.69825 | 2,251,852 | 55.839542 |
AA | 2000-02-11 | 79.674469 | 82.603127 | 79.674469 | 81.32653 | 2,043,612 | 57.704411 |
AA | 2000-02-14 | 81.927284 | 87.108749 | 81.927284 | 86.808372 | 1,718,269 | 61.593994 |
AA | 2000-02-15 | 86.808372 | 89.136284 | 86.282722 | 88.760811 | 2,156,055 | 62.979343 |
AA | 2000-02-16 | 88.760811 | 90.638153 | 87.934784 | 88.610626 | 2,914,274 | 62.872795 |
AA | 2000-02-17 | 88.911003 | 93.041153 | 88.911003 | 92.440407 | 2,335,747 | 65.590233 |
AA | 2000-02-18 | 92.440407 | 92.515503 | 90.262688 | 90.262688 | 4,203,496 | 64.044998 |
AA | 2000-02-22 | 89.73703 | 89.73703 | 86.508003 | 87.108749 | 1,770,953 | 61.807144 |
AA | 2000-02-23 | 87.108749 | 87.859688 | 85.456688 | 85.456688 | 1,358,052 | 60.634937 |
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.