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 | 2000-07-18 | 73.89225 | 76.745811 | 72.840935 | 72.840935 | 1,949,521 | 51.88427 |
AA | 2000-07-19 | 72.840935 | 74.342812 | 72.540565 | 73.591873 | 1,355,764 | 52.419182 |
AA | 2000-07-20 | 73.591873 | 74.793373 | 72.840935 | 73.291496 | 931,544 | 52.205193 |
AA | 2000-07-21 | 73.291496 | 76.595627 | 72.991127 | 76.29525 | 1,151,144 | 54.34478 |
AA | 2000-07-24 | 76.29525 | 77.49675 | 74.192627 | 76.145065 | 706,159 | 54.237797 |
AA | 2000-07-25 | 76.145065 | 77.646935 | 74.492996 | 75.243935 | 715,855 | 53.595917 |
AA | 2000-07-26 | 75.243935 | 76.595627 | 72.991127 | 73.591873 | 1,080,899 | 52.419182 |
AA | 2000-07-27 | 73.742065 | 76.145065 | 73.742065 | 75.694504 | 565,751 | 53.916859 |
AA | 2000-07-28 | 75.694504 | 77.196373 | 71.038689 | 74.492996 | 1,476,737 | 53.061005 |
AA | 2000-07-31 | 74.492996 | 75.844688 | 72.240189 | 72.69075 | 1,077,320 | 51.777294 |
AA | 2000-08-01 | 73.441689 | 75.544312 | 73.441689 | 74.643188 | 929,338 | 53.167999 |
AA | 2000-08-02 | 74.643188 | 76.595627 | 73.742065 | 76.445435 | 910,945 | 54.671741 |
AA | 2000-08-03 | 76.445435 | 77.49675 | 74.342812 | 75.09375 | 780,400 | 53.705048 |
AA | 2000-08-04 | 75.09375 | 76.29525 | 74.042435 | 74.943565 | 672,368 | 53.597633 |
AA | 2000-08-07 | 74.943565 | 78.247688 | 74.643188 | 77.797127 | 712,360 | 55.638447 |
AA | 2000-08-08 | 77.797127 | 83.804626 | 77.797127 | 83.203873 | 1,758,344 | 59.505203 |
AA | 2000-08-09 | 83.203873 | 83.954811 | 80.350311 | 80.500504 | 1,656,638 | 57.571793 |
AA | 2000-08-10 | 80.500504 | 81.702003 | 79.299004 | 80.650688 | 856,929 | 57.679241 |
AA | 2000-08-11 | 80.350311 | 80.350311 | 76.896004 | 80.049934 | 948,439 | 57.249569 |
AA | 2000-08-14 | 80.049934 | 82.152565 | 78.397873 | 82.002373 | 855,722 | 58.645905 |
AA | 2000-08-15 | 82.002373 | 82.753311 | 81.10125 | 82.30275 | 1,117,437 | 58.860756 |
AA | 2000-08-16 | 82.30275 | 84.105003 | 81.852188 | 82.753311 | 1,569,372 | 59.182972 |
AA | 2000-08-17 | 82.753311 | 83.053688 | 81.401627 | 83.053688 | 1,019,143 | 59.397808 |
AA | 2000-08-18 | 82.452934 | 82.452934 | 80.951065 | 82.30275 | 1,022,389 | 58.860756 |
AA | 2000-08-21 | 81.852188 | 81.852188 | 79.449188 | 79.449188 | 834,249 | 56.819942 |
AA | 2000-08-22 | 79.299004 | 79.299004 | 77.346565 | 78.69825 | 1,084,811 | 56.282887 |
AA | 2000-08-23 | 78.69825 | 80.500504 | 78.69825 | 80.350311 | 872,701 | 57.46442 |
AA | 2000-08-24 | 80.350311 | 82.152565 | 79.599373 | 79.749565 | 1,211,777 | 57.03479 |
AA | 2000-08-25 | 79.749565 | 80.800873 | 79.449188 | 80.200127 | 550,978 | 57.356991 |
AA | 2000-08-28 | 80.200127 | 82.002373 | 79.89975 | 81.852188 | 1,020,058 | 58.538498 |
AA | 2000-08-29 | 81.702003 | 81.702003 | 78.097504 | 78.397873 | 827,757 | 56.068066 |
AA | 2000-08-30 | 78.397873 | 80.049934 | 78.097504 | 78.548065 | 691,719 | 56.175488 |
AA | 2000-08-31 | 78.848434 | 81.251434 | 78.848434 | 79.937294 | 1,023,845 | 57.169022 |
AA | 2000-09-01 | 79.937294 | 81.551811 | 78.998627 | 79.749565 | 599,001 | 57.03479 |
AA | 2000-09-05 | 79.749565 | 82.903503 | 79.299004 | 81.251434 | 906,533 | 58.108875 |
AA | 2000-09-06 | 81.251434 | 82.002373 | 80.049934 | 80.951065 | 1,099,001 | 57.894054 |
AA | 2000-09-07 | 80.951065 | 81.10125 | 78.548065 | 78.69825 | 921,931 | 56.282887 |
AA | 2000-09-08 | 78.69825 | 80.049934 | 77.646935 | 79.89975 | 779,068 | 57.14217 |
AA | 2000-09-11 | 79.599373 | 79.599373 | 75.394127 | 77.309013 | 1,154,931 | 55.289352 |
AA | 2000-09-12 | 75.544312 | 75.544312 | 72.089996 | 72.69075 | 1,826,342 | 51.986485 |
AA | 2000-09-13 | 72.69075 | 73.141312 | 70.738312 | 73.141312 | 2,022,638 | 52.308716 |
AA | 2000-09-14 | 72.991127 | 72.991127 | 70.137566 | 71.038689 | 1,097,004 | 50.804977 |
AA | 2000-09-15 | 70.588127 | 70.588127 | 68.185127 | 68.710777 | 1,530,795 | 49.140133 |
AA | 2000-09-18 | 68.710777 | 69.987373 | 61.276501 | 64.880997 | 1,466,875 | 46.401161 |
AA | 2000-09-19 | 64.580627 | 64.580627 | 60.675751 | 62.027439 | 5,041,573 | 44.360374 |
AA | 2000-09-20 | 62.027439 | 63.679501 | 59.624439 | 60.525562 | 4,065,002 | 43.28627 |
AA | 2000-09-21 | 60.525562 | 61.126312 | 57.972374 | 58.272751 | 2,628,839 | 41.675125 |
AA | 2000-09-22 | 58.272751 | 60.075001 | 56.470501 | 60.075001 | 3,750,520 | 42.964046 |
AA | 2000-09-25 | 58.723312 | 58.723312 | 56.620689 | 57.071251 | 2,981,523 | 40.815842 |
AA | 2000-09-26 | 57.071251 | 58.573124 | 57.071251 | 57.371624 | 2,704,328 | 41.030659 |
AA | 2000-09-27 | 57.371624 | 58.422939 | 55.869751 | 56.470501 | 2,888,681 | 40.386192 |
AA | 2000-09-28 | 56.620689 | 59.023689 | 56.620689 | 58.573124 | 2,322,555 | 41.889935 |
AA | 2000-09-29 | 58.573124 | 61.276501 | 56.019939 | 60.825939 | 1,845,818 | 43.501099 |
AA | 2000-10-02 | 60.825939 | 61.426689 | 58.272751 | 58.873501 | 1,396,130 | 42.104771 |
AA | 2000-10-03 | 59.023689 | 64.730812 | 59.023689 | 64.730812 | 2,210,695 | 46.293766 |
AA | 2000-10-04 | 64.730812 | 66.533066 | 63.078751 | 65.48175 | 2,953,350 | 46.830807 |
AA | 2000-10-05 | 65.48175 | 66.232689 | 63.078751 | 65.181374 | 1,582,688 | 46.615993 |
AA | 2000-10-06 | 65.181374 | 66.382874 | 63.679501 | 66.232689 | 1,866,209 | 47.367863 |
AA | 2000-10-09 | 66.232689 | 68.936066 | 65.631935 | 68.785873 | 1,181,440 | 49.193851 |
AA | 2000-10-10 | 68.785873 | 71.188873 | 67.584373 | 71.188873 | 2,109,238 | 50.912392 |
AA | 2000-10-11 | 70.738312 | 70.738312 | 64.730812 | 65.331566 | 1,882,730 | 46.723419 |
AA | 2000-10-12 | 65.331566 | 66.082497 | 61.877251 | 62.327812 | 1,212,692 | 44.575199 |
AA | 2000-10-13 | 62.327812 | 63.078751 | 60.525562 | 62.027439 | 1,211,610 | 44.360374 |
AA | 2000-10-16 | 62.027439 | 62.778374 | 60.225189 | 60.675751 | 1,316,396 | 43.393703 |
AA | 2000-10-17 | 60.976124 | 63.228939 | 60.976124 | 62.478001 | 1,477,611 | 44.682606 |
AA | 2000-10-18 | 61.576874 | 61.576874 | 58.422939 | 59.324062 | 1,598,377 | 42.426991 |
AA | 2000-10-19 | 59.324062 | 60.075001 | 57.972374 | 58.422939 | 1,609,488 | 41.782536 |
AA | 2000-10-20 | 58.422939 | 59.173874 | 55.569374 | 56.620689 | 1,890,179 | 40.493599 |
AA | 2000-10-23 | 56.921062 | 58.873501 | 56.921062 | 57.672001 | 1,687,932 | 41.24548 |
AA | 2000-10-24 | 57.972374 | 61.276501 | 57.972374 | 59.924812 | 1,718,768 | 42.85664 |
AA | 2000-10-25 | 59.924812 | 60.675751 | 57.822189 | 59.924812 | 2,635,664 | 42.85664 |
AA | 2000-10-26 | 59.924812 | 60.525562 | 58.723312 | 59.474251 | 1,750,603 | 42.534397 |
AA | 2000-10-27 | 59.474251 | 60.075001 | 58.122562 | 60.075001 | 1,667,957 | 42.964046 |
AA | 2000-10-30 | 60.075001 | 68.635689 | 60.075001 | 67.88475 | 2,857,428 | 48.549381 |
AA | 2000-10-31 | 67.88475 | 69.837189 | 67.434189 | 68.936066 | 2,466,126 | 49.30125 |
AA | 2000-11-01 | 68.936066 | 70.437935 | 68.635689 | 69.837189 | 1,744,985 | 50.164272 |
AA | 2000-11-02 | 69.686996 | 69.686996 | 65.782127 | 66.68325 | 1,403,204 | 47.898796 |
AA | 2000-11-03 | 66.382874 | 66.382874 | 64.130066 | 66.382874 | 911,777 | 47.683041 |
AA | 2000-11-06 | 66.533066 | 69.987373 | 66.533066 | 69.236435 | 1,026,509 | 49.732761 |
AA | 2000-11-07 | 69.236435 | 69.987373 | 68.034935 | 69.686996 | 1,091,552 | 50.056404 |
AA | 2000-11-08 | 69.686996 | 69.987373 | 68.785873 | 69.536812 | 1,373,367 | 49.948505 |
AA | 2000-11-09 | 69.536812 | 70.738312 | 67.584373 | 68.635689 | 1,261,964 | 49.301243 |
AA | 2000-11-10 | 68.635689 | 69.386627 | 66.833435 | 68.335312 | 815,689 | 49.08548 |
AA | 2000-11-13 | 68.185127 | 68.185127 | 66.232689 | 67.734566 | 1,163,296 | 48.653961 |
AA | 2000-11-14 | 67.734566 | 69.536812 | 67.584373 | 69.386627 | 751,685 | 49.840641 |
AA | 2000-11-15 | 69.386627 | 71.038689 | 69.386627 | 70.28775 | 1,575,697 | 50.487923 |
AA | 2000-11-16 | 70.28775 | 70.28775 | 66.232689 | 67.133812 | 868,997 | 48.222412 |
AA | 2000-11-17 | 67.133812 | 68.785873 | 64.730812 | 64.880997 | 956,346 | 46.604233 |
AA | 2000-11-20 | 64.880997 | 65.782127 | 62.928562 | 62.928562 | 1,263,754 | 45.201809 |
AA | 2000-11-21 | 62.928562 | 63.829689 | 62.177624 | 63.078751 | 1,012,276 | 45.309681 |
AA | 2000-11-22 | 63.078751 | 63.529312 | 62.177624 | 62.778374 | 731,294 | 45.093918 |
AA | 2000-11-24 | 62.778374 | 63.829689 | 62.177624 | 62.778374 | 337,287 | 45.093918 |
AA | 2000-11-27 | 63.078751 | 66.382874 | 63.078751 | 64.580627 | 1,808,822 | 46.38847 |
AA | 2000-11-28 | 64.580627 | 67.283997 | 64.430435 | 66.833435 | 1,110,653 | 48.00668 |
AA | 2000-11-29 | 66.833435 | 67.133812 | 65.331566 | 66.983627 | 1,050,895 | 48.114559 |
AA | 2000-11-30 | 66.983627 | 67.734566 | 65.031189 | 67.734566 | 1,622,222 | 48.653961 |
AA | 2000-12-01 | 68.034935 | 70.137566 | 68.034935 | 69.686996 | 1,283,354 | 50.056404 |
AA | 2000-12-04 | 69.987373 | 75.09375 | 69.987373 | 74.492996 | 2,785,518 | 53.508579 |
AA | 2000-12-05 | 74.492996 | 75.844688 | 71.339066 | 75.694504 | 2,652,434 | 54.371605 |
AA | 2000-12-06 | 75.694504 | 76.145065 | 73.89225 | 75.243935 | 1,630,254 | 54.047947 |
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.