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 | 2000-12-07 | 73.742065 | 73.742065 | 69.08625 | 70.137566 | 1,794,840 | 50.380039 |
AA | 2000-12-08 | 70.137566 | 73.591873 | 69.686996 | 73.441689 | 1,450,645 | 52.75341 |
AA | 2000-12-11 | 73.441689 | 77.646935 | 72.69075 | 77.346565 | 1,656,097 | 55.558289 |
AA | 2000-12-12 | 77.346565 | 77.797127 | 73.441689 | 75.994873 | 2,088,140 | 54.587376 |
AA | 2000-12-13 | 75.994873 | 78.69825 | 75.243935 | 78.548065 | 1,607,532 | 56.421326 |
AA | 2000-12-14 | 77.49675 | 77.49675 | 75.09375 | 76.29525 | 1,077,320 | 54.80312 |
AA | 2000-12-15 | 75.994873 | 75.994873 | 72.390373 | 74.342812 | 1,945,443 | 53.400688 |
AA | 2000-12-18 | 74.492996 | 78.548065 | 74.492996 | 77.646935 | 1,253,184 | 55.774044 |
AA | 2000-12-19 | 77.646935 | 81.852188 | 77.346565 | 80.500504 | 2,071,161 | 57.823765 |
AA | 2000-12-20 | 79.449188 | 79.449188 | 74.492996 | 75.544312 | 1,835,206 | 54.263725 |
AA | 2000-12-21 | 75.544312 | 76.595627 | 74.492996 | 76.29525 | 1,444,444 | 54.80312 |
AA | 2000-12-22 | 77.046188 | 84.105003 | 77.046188 | 83.654434 | 1,745,194 | 60.089268 |
AA | 2000-12-26 | 83.654434 | 83.654434 | 81.10125 | 83.053688 | 1,029,713 | 59.657726 |
AA | 2000-12-27 | 83.053688 | 83.354065 | 80.800873 | 82.152565 | 1,309,613 | 59.010456 |
AA | 2000-12-28 | 82.152565 | 83.50425 | 80.200127 | 83.203873 | 1,121,640 | 59.765614 |
AA | 2000-12-29 | 82.903503 | 82.903503 | 80.200127 | 80.500504 | 1,032,002 | 57.823765 |
AA | 2001-01-02 | 80.500504 | 80.951065 | 76.595627 | 77.49675 | 1,592,010 | 55.666187 |
AA | 2001-01-03 | 77.49675 | 80.500504 | 75.243935 | 78.548065 | 2,011,985 | 56.421326 |
AA | 2001-01-04 | 78.548065 | 81.251434 | 77.646935 | 81.10125 | 1,992,468 | 58.255295 |
AA | 2001-01-05 | 81.10125 | 81.702003 | 78.848434 | 79.599373 | 1,623,845 | 57.17651 |
AA | 2001-01-08 | 79.599373 | 85.907249 | 78.998627 | 80.800873 | 3,073,616 | 58.039539 |
AA | 2001-01-09 | 80.800873 | 82.002373 | 76.896004 | 77.797127 | 2,211,153 | 55.881939 |
AA | 2001-01-10 | 77.797127 | 79.599373 | 77.046188 | 78.69825 | 1,705,035 | 56.529198 |
AA | 2001-01-11 | 78.69825 | 79.749565 | 75.09375 | 75.694504 | 1,452,351 | 54.371605 |
AA | 2001-01-12 | 75.694504 | 77.646935 | 73.591873 | 76.445435 | 1,481,773 | 54.911007 |
AA | 2001-01-16 | 76.445435 | 80.650688 | 75.243935 | 80.650688 | 1,136,496 | 57.931667 |
AA | 2001-01-17 | 80.650688 | 82.152565 | 78.848434 | 80.650688 | 1,406,700 | 57.931667 |
AA | 2001-01-18 | 80.650688 | 83.654434 | 80.049934 | 82.753311 | 1,327,840 | 59.441986 |
AA | 2001-01-19 | 81.852188 | 81.852188 | 77.797127 | 78.548065 | 1,086,059 | 56.421326 |
AA | 2001-01-22 | 78.548065 | 80.650688 | 76.445435 | 80.650688 | 1,000,624 | 57.931667 |
AA | 2001-01-23 | 80.650688 | 82.152565 | 80.200127 | 81.551811 | 1,444,985 | 58.57893 |
AA | 2001-01-24 | 81.702003 | 83.50425 | 81.702003 | 83.053688 | 1,170,745 | 59.657726 |
AA | 2001-01-25 | 83.053688 | 85.456688 | 82.603127 | 85.156311 | 1,369,413 | 61.168068 |
AA | 2001-01-26 | 85.156311 | 85.606873 | 82.603127 | 83.053688 | 1,219,351 | 59.657726 |
AA | 2001-01-29 | 82.567078 | 82.59111 | 80.500504 | 81.750061 | 1,372,243 | 58.72134 |
AA | 2001-01-30 | 81.750061 | 85.306503 | 81.24543 | 85.114258 | 1,433,749 | 61.137875 |
AA | 2001-01-31 | 85.114258 | 88.310249 | 84.970078 | 88.286217 | 2,335,123 | 63.685997 |
AA | 2001-02-01 | 88.911003 | 91.794601 | 88.911003 | 91.314003 | 2,949,313 | 65.870094 |
AA | 2001-02-02 | 91.314003 | 92.395348 | 89.65593 | 90.232651 | 2,753,433 | 65.090012 |
AA | 2001-02-05 | 90.08847 | 90.08847 | 87.4692 | 88.622643 | 1,413,941 | 63.928669 |
AA | 2001-02-06 | 88.6707 | 90.160561 | 88.6707 | 89.487717 | 1,314,357 | 64.552681 |
AA | 2001-02-07 | 89.487717 | 90.713249 | 87.637413 | 88.430397 | 1,200,874 | 63.789989 |
AA | 2001-02-08 | 88.430397 | 89.367569 | 87.757561 | 88.911003 | 1,353,516 | 64.136703 |
AA | 2001-02-09 | 88.911003 | 89.752052 | 87.108749 | 89.151299 | 1,323,679 | 64.310005 |
AA | 2001-02-12 | 88.983093 | 88.983093 | 86.2677 | 87.685471 | 1,255,639 | 63.252666 |
AA | 2001-02-13 | 87.685471 | 87.829651 | 85.13829 | 85.787102 | 1,183,313 | 61.883205 |
AA | 2001-02-14 | 85.787102 | 86.33979 | 84.801872 | 85.282471 | 1,312,568 | 61.51923 |
AA | 2001-02-15 | 85.306503 | 87.949799 | 85.306503 | 87.421143 | 1,890,553 | 63.061958 |
AA | 2001-02-16 | 87.276962 | 87.276962 | 83.384102 | 84.105003 | 1,963,754 | 60.669857 |
AA | 2001-02-20 | 84.105003 | 86.868446 | 83.263947 | 84.585602 | 1,485,726 | 61.016529 |
AA | 2001-02-21 | 84.585602 | 84.970078 | 81.870209 | 82.470963 | 1,187,682 | 59.491123 |
AA | 2001-02-22 | 82.470963 | 85.210381 | 82.062447 | 84.946053 | 1,483,479 | 61.276535 |
AA | 2001-02-23 | 84.946053 | 85.186348 | 82.30275 | 83.360069 | 1,210,986 | 60.132442 |
AA | 2001-02-26 | 83.528282 | 86.508003 | 83.528282 | 86.508003 | 1,549,979 | 62.403252 |
AA | 2001-02-27 | 86.508003 | 87.685471 | 84.585602 | 87.108749 | 2,161,465 | 62.83659 |
AA | 2001-02-28 | 87.108749 | 87.661438 | 84.897987 | 85.931282 | 962,505 | 61.987228 |
AA | 2001-03-01 | 85.931282 | 87.661438 | 84.897987 | 87.661438 | 1,201,207 | 63.235321 |
AA | 2001-03-02 | 87.661438 | 90.785339 | 87.108749 | 88.911003 | 1,365,377 | 64.136703 |
AA | 2001-03-05 | 89.824142 | 92.395348 | 89.824142 | 91.506241 | 1,740,574 | 66.008789 |
AA | 2001-03-06 | 91.506241 | 91.986839 | 90.352798 | 91.28997 | 1,594,840 | 65.852768 |
AA | 2001-03-07 | 91.28997 | 94.6782 | 90.85743 | 94.413872 | 1,853,558 | 68.106232 |
AA | 2001-03-08 | 94.413872 | 95.110741 | 92.56356 | 93.717003 | 1,954,182 | 67.603516 |
AA | 2001-03-09 | 93.717003 | 94.173569 | 88.74279 | 88.911003 | 1,921,099 | 64.136703 |
AA | 2001-03-12 | 88.911003 | 89.151299 | 86.2677 | 86.483971 | 1,704,037 | 62.385944 |
AA | 2001-03-13 | 86.483971 | 90.352798 | 84.99411 | 89.031151 | 1,611,236 | 64.223358 |
AA | 2001-03-14 | 87.156807 | 87.156807 | 84.561569 | 85.426651 | 1,788,390 | 61.62323 |
AA | 2001-03-15 | 85.426651 | 88.069946 | 85.306503 | 85.955307 | 2,115,023 | 62.004581 |
AA | 2001-03-16 | 84.681717 | 84.681717 | 82.350807 | 84.080971 | 2,699,834 | 60.652473 |
AA | 2001-03-19 | 84.225151 | 86.724274 | 84.225151 | 86.33979 | 1,299,750 | 62.281937 |
AA | 2001-03-20 | 86.508003 | 90.112503 | 86.508003 | 87.18084 | 1,667,665 | 62.888596 |
AA | 2001-03-21 | 85.907249 | 85.907249 | 82.855438 | 83.239922 | 1,871,078 | 60.045815 |
AA | 2001-03-22 | 82.30275 | 82.30275 | 76.944061 | 80.11602 | 2,339,950 | 57.792343 |
AA | 2001-03-23 | 80.11602 | 82.062447 | 79.467209 | 80.788857 | 1,486,808 | 58.277733 |
AA | 2001-03-26 | 80.788857 | 82.639168 | 80.236168 | 81.702003 | 1,376,196 | 58.936401 |
AA | 2001-03-27 | 82.30275 | 86.33979 | 82.30275 | 86.05143 | 1,671,660 | 62.073906 |
AA | 2001-03-28 | 86.05143 | 86.05143 | 81.221397 | 84.225151 | 1,182,605 | 60.756535 |
AA | 2001-03-29 | 84.225151 | 85.690979 | 82.903503 | 84.225151 | 877,570 | 60.756535 |
AA | 2001-03-30 | 84.225151 | 86.387848 | 83.624397 | 86.387848 | 1,404,494 | 62.316574 |
AA | 2001-04-02 | 86.387848 | 87.4692 | 83.624397 | 84.84993 | 1,816,687 | 61.207184 |
AA | 2001-04-03 | 84.84993 | 84.84993 | 81.10125 | 82.783348 | 1,147,649 | 59.716419 |
AA | 2001-04-04 | 82.783348 | 86.387848 | 81.24543 | 85.426651 | 1,409,280 | 61.62323 |
AA | 2001-04-05 | 86.964569 | 90.112503 | 86.964569 | 90.112503 | 2,153,891 | 65.003395 |
AA | 2001-04-06 | 90.112503 | 90.112503 | 86.219643 | 87.4692 | 1,677,154 | 63.096603 |
AA | 2001-04-09 | 87.997864 | 91.21788 | 87.997864 | 90.112503 | 1,492,260 | 65.003395 |
AA | 2001-04-10 | 93.116249 | 96.071938 | 93.116249 | 94.317749 | 4,614,773 | 68.036865 |
AA | 2001-04-11 | 94.317749 | 95.375069 | 93.116249 | 93.741028 | 2,633,375 | 67.620865 |
AA | 2001-04-12 | 93.741028 | 94.077454 | 92.851921 | 93.69297 | 1,820,891 | 67.586197 |
AA | 2001-04-16 | 93.69297 | 95.158798 | 93.020126 | 93.717003 | 1,429,879 | 67.603516 |
AA | 2001-04-17 | 93.717003 | 93.717003 | 90.713249 | 91.746536 | 1,632,626 | 66.182098 |
AA | 2001-04-18 | 91.914749 | 95.495216 | 91.914749 | 95.158798 | 3,474,324 | 68.643585 |
AA | 2001-04-19 | 95.158798 | 95.519249 | 93.116249 | 94.774323 | 1,638,826 | 68.366226 |
AA | 2001-04-20 | 94.774323 | 99.4842 | 94.6782 | 96.961052 | 3,607,033 | 69.943672 |
AA | 2001-04-23 | 96.961052 | 98.234642 | 95.8797 | 97.129257 | 1,935,581 | 70.064995 |
AA | 2001-04-24 | 97.129257 | 97.754044 | 95.110741 | 96.02388 | 1,538,951 | 69.267616 |
AA | 2001-04-25 | 96.02388 | 97.321503 | 94.317749 | 97.29747 | 1,542,905 | 70.186317 |
AA | 2001-04-26 | 97.29747 | 101.622871 | 96.744781 | 101.11824 | 2,162,089 | 72.942451 |
AA | 2001-04-27 | 101.11824 | 102.127502 | 99.724503 | 100.90197 | 1,422,139 | 72.786453 |
AA | 2001-04-30 | 100.90197 | 101.887199 | 98.402847 | 99.4842 | 1,407,366 | 71.763733 |
AA | 2001-05-01 | 99.4842 | 100.084953 | 98.523003 | 99.724503 | 1,153,433 | 71.937103 |
AA | 2001-05-02 | 99.724503 | 100.685699 | 97.657921 | 99.315987 | 1,218,768 | 71.90229 |
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.