symbol stringlengths 1 7 | date stringdate 1962-01-02 00:00:00 2026-08-05 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 | 2000-01-26 | 86.883469 | 87.409126 | 85.081223 | 85.531784 | 2,615,730 | 60.477879 |
AA | 2000-01-27 | 85.531784 | 86.733284 | 84.255188 | 84.70575 | 1,883,146 | 59.893791 |
AA | 2000-01-28 | 84.70575 | 86.658188 | 83.128784 | 83.50425 | 2,532,834 | 59.04422 |
AA | 2000-01-31 | 83.50425 | 85.156311 | 83.203873 | 83.72953 | 1,488,972 | 59.203529 |
AA | 2000-02-01 | 84.480469 | 87.484222 | 84.480469 | 86.658188 | 1,855,764 | 61.274303 |
AA | 2000-02-02 | 86.658188 | 90.788345 | 85.982346 | 89.586845 | 2,324,178 | 63.565487 |
AA | 2000-02-03 | 89.586845 | 89.586845 | 85.757065 | 86.808372 | 1,200,583 | 61.594025 |
AA | 2000-02-04 | 86.808372 | 87.108749 | 83.804626 | 84.70575 | 1,227,382 | 60.102108 |
AA | 2000-02-07 | 84.70575 | 85.081223 | 81.852188 | 81.852188 | 2,058,677 | 58.077419 |
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 | 55.093605 |
AA | 2000-02-10 | 77.722031 | 81.176346 | 77.722031 | 78.69825 | 2,251,852 | 55.839569 |
AA | 2000-02-11 | 79.674469 | 82.603127 | 79.674469 | 81.32653 | 2,043,612 | 57.704418 |
AA | 2000-02-14 | 81.927284 | 87.108749 | 81.927284 | 86.808372 | 1,718,269 | 61.594025 |
AA | 2000-02-15 | 86.808372 | 89.136284 | 86.282722 | 88.760811 | 2,156,055 | 62.979332 |
AA | 2000-02-16 | 88.760811 | 90.638153 | 87.934784 | 88.610626 | 2,914,274 | 62.872822 |
AA | 2000-02-17 | 88.911003 | 93.041153 | 88.911003 | 92.440407 | 2,335,747 | 65.590202 |
AA | 2000-02-18 | 92.440407 | 92.515503 | 90.262688 | 90.262688 | 4,203,496 | 64.044983 |
AA | 2000-02-22 | 89.73703 | 89.73703 | 86.508003 | 87.108749 | 1,770,953 | 61.807133 |
AA | 2000-02-23 | 87.108749 | 87.859688 | 85.456688 | 85.456688 | 1,358,052 | 60.634926 |
AA | 2000-02-24 | 85.456688 | 87.108749 | 83.579346 | 83.72953 | 1,669,746 | 59.409458 |
AA | 2000-02-25 | 83.72953 | 85.081223 | 82.978592 | 84.330284 | 1,136,080 | 59.835697 |
AA | 2000-02-28 | 84.330284 | 89.361565 | 83.128784 | 85.381592 | 1,722,347 | 60.581676 |
AA | 2000-02-29 | 85.306503 | 85.306503 | 81.32653 | 82.30275 | 1,953,891 | 58.397102 |
AA | 2000-03-01 | 82.30275 | 85.081223 | 79.449188 | 83.804626 | 1,989,430 | 59.462719 |
AA | 2000-03-02 | 83.128784 | 83.128784 | 79.599373 | 80.275223 | 1,953,308 | 56.958485 |
AA | 2000-03-03 | 80.275223 | 83.429153 | 78.998627 | 81.626907 | 2,980,608 | 57.917538 |
AA | 2000-03-06 | 81.626907 | 82.30275 | 79.299004 | 80.200127 | 1,252,518 | 56.90517 |
AA | 2000-03-07 | 80.200127 | 81.10125 | 77.646935 | 78.022408 | 1,422,722 | 55.360012 |
AA | 2000-03-08 | 78.022408 | 82.152565 | 77.196373 | 80.951065 | 1,877,154 | 57.438 |
AA | 2000-03-09 | 80.951065 | 81.702003 | 78.69825 | 81.32653 | 1,133,583 | 57.704418 |
AA | 2000-03-10 | 81.32653 | 82.452934 | 79.674469 | 80.500504 | 1,643,779 | 57.118309 |
AA | 2000-03-13 | 80.500504 | 83.128784 | 78.773346 | 81.777092 | 1,232,376 | 58.02412 |
AA | 2000-03-14 | 79.299004 | 79.299004 | 73.066216 | 73.591873 | 3,870,745 | 52.216381 |
AA | 2000-03-15 | 74.192627 | 77.722031 | 74.192627 | 76.971092 | 2,930,504 | 54.614056 |
AA | 2000-03-16 | 77.646935 | 83.203873 | 77.646935 | 82.828407 | 3,022,305 | 58.770069 |
AA | 2000-03-17 | 81.702003 | 81.702003 | 77.421654 | 77.722031 | 2,328,340 | 55.146893 |
AA | 2000-03-20 | 78.022408 | 80.275223 | 78.022408 | 78.773346 | 1,890,221 | 55.892849 |
AA | 2000-03-21 | 78.773346 | 82.603127 | 77.947311 | 82.077469 | 1,639,534 | 58.237225 |
AA | 2000-03-22 | 81.777092 | 81.777092 | 79.599373 | 80.350311 | 1,016,063 | 57.011761 |
AA | 2000-03-23 | 80.350311 | 84.93103 | 80.200127 | 83.50425 | 1,485,144 | 59.249603 |
AA | 2000-03-24 | 83.72953 | 86.958565 | 83.72953 | 85.982346 | 1,813,317 | 61.007896 |
AA | 2000-03-27 | 85.982346 | 87.183846 | 85.456688 | 86.583092 | 1,283,229 | 61.434132 |
AA | 2000-03-28 | 86.583092 | 86.658188 | 84.855942 | 85.456688 | 1,222,472 | 60.634926 |
AA | 2000-03-29 | 85.456688 | 87.033653 | 85.156311 | 86.658188 | 1,162,464 | 61.487431 |
AA | 2000-03-30 | 86.658188 | 88.310249 | 85.907249 | 86.357811 | 1,402,747 | 61.274319 |
AA | 2000-03-31 | 86.357811 | 86.958565 | 84.405373 | 84.405373 | 1,176,113 | 59.888992 |
AA | 2000-04-03 | 84.405373 | 86.357811 | 84.330284 | 86.207626 | 1,265,335 | 61.167721 |
AA | 2000-04-04 | 86.207626 | 89.061188 | 81.551811 | 84.93103 | 1,933,084 | 60.261951 |
AA | 2000-04-05 | 84.93103 | 86.733284 | 82.903503 | 83.128784 | 1,193,342 | 58.9832 |
AA | 2000-04-06 | 83.654434 | 86.432907 | 83.654434 | 85.231407 | 1,404,328 | 60.475079 |
AA | 2000-04-07 | 84.93103 | 84.93103 | 81.551811 | 81.626907 | 1,851,685 | 57.917538 |
AA | 2000-04-10 | 81.626907 | 82.452934 | 79.974846 | 81.32653 | 1,588,598 | 57.704418 |
AA | 2000-04-11 | 81.32653 | 84.555565 | 80.875969 | 84.555565 | 1,547,898 | 59.995556 |
AA | 2000-04-12 | 84.555565 | 85.606873 | 83.879723 | 84.480469 | 1,362,797 | 59.942272 |
AA | 2000-04-13 | 84.480469 | 84.70575 | 82.978592 | 83.879723 | 2,092,967 | 59.516026 |
AA | 2000-04-14 | 83.72953 | 83.72953 | 79.299004 | 81.176346 | 1,868,248 | 57.597889 |
AA | 2000-04-17 | 80.951065 | 80.951065 | 77.046188 | 77.646935 | 1,785,352 | 55.093605 |
AA | 2000-04-18 | 77.646935 | 78.097504 | 74.492996 | 75.243935 | 2,312,859 | 53.388584 |
AA | 2000-04-19 | 75.394127 | 77.947311 | 75.394127 | 75.544312 | 1,833,125 | 53.601696 |
AA | 2000-04-20 | 76.445435 | 78.69825 | 76.445435 | 78.172592 | 1,917,853 | 55.466564 |
AA | 2000-04-24 | 78.172592 | 79.299004 | 77.046188 | 77.947311 | 1,141,407 | 55.306744 |
AA | 2000-04-25 | 77.947311 | 82.30275 | 77.346565 | 82.30275 | 1,696,962 | 58.397102 |
AA | 2000-04-26 | 82.152565 | 82.152565 | 78.397873 | 78.848434 | 1,595,922 | 55.946136 |
AA | 2000-04-27 | 78.848434 | 79.148811 | 77.046188 | 78.397873 | 1,445,027 | 55.626396 |
AA | 2000-04-28 | 78.397873 | 79.299004 | 77.346565 | 77.947311 | 1,334,831 | 55.306744 |
AA | 2000-05-01 | 77.947311 | 77.947311 | 75.694504 | 76.220154 | 1,507,782 | 54.081261 |
AA | 2000-05-02 | 76.220154 | 77.947311 | 75.243935 | 77.646935 | 1,649,272 | 55.093605 |
AA | 2000-05-03 | 77.646935 | 78.097504 | 75.09375 | 76.445435 | 1,758,718 | 54.451729 |
AA | 2000-05-04 | 77.196373 | 79.223907 | 77.196373 | 77.646935 | 1,560,549 | 55.307556 |
AA | 2000-05-05 | 77.646935 | 80.049934 | 76.595627 | 80.049934 | 1,284,977 | 57.019222 |
AA | 2000-05-08 | 80.049934 | 80.875969 | 79.148811 | 79.449188 | 891,802 | 56.591274 |
AA | 2000-05-09 | 79.449188 | 80.650688 | 78.773346 | 79.449188 | 1,595,422 | 56.591274 |
AA | 2000-05-10 | 79.449188 | 82.227654 | 78.247688 | 78.322784 | 2,860,008 | 55.788952 |
AA | 2000-05-11 | 78.322784 | 79.674469 | 77.872215 | 78.247688 | 1,430,379 | 55.735481 |
AA | 2000-05-12 | 78.247688 | 78.923531 | 77.571846 | 78.360329 | 1,801,165 | 55.81572 |
AA | 2000-05-15 | 78.397873 | 81.777092 | 78.397873 | 81.551811 | 2,019,809 | 58.088989 |
AA | 2000-05-16 | 81.551811 | 81.551811 | 79.749565 | 80.425407 | 965,543 | 57.286671 |
AA | 2000-05-17 | 79.749565 | 79.749565 | 78.172592 | 78.548065 | 980,275 | 55.949429 |
AA | 2000-05-18 | 78.548065 | 78.998627 | 77.722031 | 78.848434 | 764,128 | 56.163406 |
AA | 2000-05-19 | 78.848434 | 79.749565 | 77.797127 | 78.097504 | 979,026 | 55.628487 |
AA | 2000-05-22 | 78.097504 | 78.623154 | 76.29525 | 76.520531 | 1,891,635 | 54.505219 |
AA | 2000-05-23 | 76.520531 | 76.595627 | 74.342812 | 74.417908 | 2,269,496 | 53.007534 |
AA | 2000-05-24 | 74.417908 | 75.394127 | 73.742065 | 74.192627 | 1,740,158 | 52.847057 |
AA | 2000-05-25 | 74.192627 | 74.793373 | 72.089996 | 72.315285 | 1,253,267 | 51.509865 |
AA | 2000-05-26 | 72.315285 | 72.315285 | 68.485497 | 68.86097 | 2,666,251 | 49.049366 |
AA | 2000-05-30 | 69.08625 | 70.362846 | 69.08625 | 69.762093 | 2,499,376 | 49.691227 |
AA | 2000-05-31 | 69.762093 | 70.28775 | 68.785873 | 70.212654 | 1,746,317 | 50.012184 |
AA | 2000-06-01 | 69.987373 | 69.987373 | 68.86097 | 69.311531 | 1,791,427 | 49.370281 |
AA | 2000-06-02 | 70.437935 | 74.492996 | 70.437935 | 74.492996 | 3,070,662 | 53.061012 |
AA | 2000-06-05 | 73.516785 | 73.516785 | 72.765846 | 73.366592 | 1,866,833 | 52.258705 |
AA | 2000-06-06 | 73.366592 | 74.643188 | 72.991127 | 73.742065 | 1,661,590 | 52.526142 |
AA | 2000-06-07 | 73.742065 | 73.742065 | 71.48925 | 72.390373 | 1,819,476 | 51.563339 |
AA | 2000-06-08 | 72.240189 | 72.240189 | 71.113785 | 71.263969 | 1,647,607 | 50.760983 |
AA | 2000-06-09 | 71.263969 | 72.240189 | 69.386627 | 69.705772 | 2,676,904 | 49.651112 |
AA | 2000-06-12 | 72.089996 | 72.089996 | 69.08625 | 69.386627 | 1,409,280 | 49.423775 |
AA | 2000-06-13 | 69.236435 | 69.236435 | 66.983627 | 67.734566 | 2,873,824 | 48.247028 |
AA | 2000-06-14 | 68.335312 | 73.291496 | 68.335312 | 71.939812 | 2,054,349 | 51.242401 |
AA | 2000-06-15 | 71.939812 | 74.192627 | 71.639435 | 73.591873 | 1,824,303 | 52.419163 |
AA | 2000-06-16 | 73.591873 | 77.046188 | 72.240189 | 74.643188 | 2,298,543 | 53.168015 |
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.