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 | 2001-05-03 | 99.315987 | 99.892708 | 96.792839 | 98.258667 | 1,139,659 | 71.136803 |
AA | 2001-05-04 | 98.258667 | 100.685699 | 96.720749 | 100.685699 | 993,467 | 72.893936 |
AA | 2001-05-07 | 100.685699 | 100.685699 | 97.321503 | 98.523003 | 942,197 | 71.328156 |
AA | 2001-05-08 | 98.523003 | 99.003601 | 96.336273 | 96.937019 | 1,027,382 | 70.179977 |
AA | 2001-05-09 | 96.937019 | 99.676437 | 96.720749 | 99.436142 | 1,117,228 | 71.989265 |
AA | 2001-05-10 | 99.70047 | 100.926003 | 99.70047 | 100.709732 | 1,577,986 | 72.911346 |
AA | 2001-05-11 | 99.84465 | 99.84465 | 95.783577 | 96.768806 | 1,594,174 | 70.058197 |
AA | 2001-05-14 | 96.768806 | 99.243896 | 96.144028 | 99.243896 | 1,323,928 | 71.85006 |
AA | 2001-05-15 | 99.243896 | 101.454659 | 98.667183 | 100.926003 | 1,716,937 | 73.067924 |
AA | 2001-05-16 | 100.926003 | 107.029617 | 100.445396 | 106.957527 | 3,483,978 | 77.434586 |
AA | 2001-05-17 | 106.957527 | 109.841133 | 106.933502 | 107.558281 | 3,644,985 | 77.869537 |
AA | 2001-05-18 | 107.558281 | 108.783813 | 105.491699 | 108.014847 | 1,739,659 | 78.200027 |
AA | 2001-05-21 | 108.014847 | 109.67292 | 105.63588 | 109.000076 | 1,698,169 | 78.913361 |
AA | 2001-05-22 | 109.000076 | 109.096199 | 104.530502 | 104.770798 | 1,711,735 | 75.851448 |
AA | 2001-05-23 | 104.770798 | 105.85215 | 104.362289 | 104.72274 | 1,534,956 | 75.816658 |
AA | 2001-05-24 | 104.72274 | 105.251404 | 101.863167 | 102.151527 | 1,461,298 | 73.955162 |
AA | 2001-05-25 | 102.151527 | 104.242142 | 102.151527 | 103.713478 | 1,070,246 | 75.085938 |
AA | 2001-05-29 | 103.713478 | 105.732002 | 103.569298 | 104.43438 | 1,325,010 | 75.607895 |
AA | 2001-05-30 | 104.43438 | 104.79483 | 101.214363 | 101.791077 | 1,222,389 | 73.694206 |
AA | 2001-05-31 | 101.791077 | 104.72274 | 101.767052 | 103.689453 | 1,155,431 | 75.068573 |
AA | 2001-06-01 | 103.689453 | 105.99633 | 102.511978 | 104.57856 | 1,425,260 | 75.71228 |
AA | 2001-06-04 | 104.57856 | 105.63588 | 104.049896 | 105.131248 | 1,008,656 | 76.112381 |
AA | 2001-06-05 | 105.131248 | 108.086937 | 104.314232 | 107.750519 | 1,517,811 | 78.00869 |
AA | 2001-06-06 | 107.750519 | 108.086937 | 104.554527 | 105.70797 | 1,178,069 | 76.52993 |
AA | 2001-06-07 | 105.70797 | 106.789322 | 103.785568 | 104.602592 | 1,406,700 | 75.729683 |
AA | 2001-06-08 | 104.482437 | 104.482437 | 101.430634 | 103.401093 | 613,899 | 74.85981 |
AA | 2001-06-11 | 103.401093 | 103.401093 | 99.84465 | 101.262421 | 880,524 | 73.31144 |
AA | 2001-06-12 | 98.523003 | 98.523003 | 95.567307 | 97.321503 | 2,457,220 | 70.458321 |
AA | 2001-06-13 | 97.321503 | 99.436142 | 96.120003 | 96.864929 | 1,662,755 | 70.127785 |
AA | 2001-06-14 | 96.864929 | 99.267929 | 93.717003 | 94.245659 | 1,232,834 | 68.231514 |
AA | 2001-06-15 | 94.245659 | 95.759552 | 93.380577 | 93.644913 | 2,212,901 | 67.796577 |
AA | 2001-06-18 | 93.644913 | 94.293716 | 91.193848 | 91.314003 | 1,886,975 | 66.109039 |
AA | 2001-06-19 | 91.314003 | 92.49147 | 89.391602 | 90.352798 | 1,844,985 | 65.413162 |
AA | 2001-06-20 | 90.352798 | 92.13102 | 89.896233 | 91.506241 | 1,693,508 | 66.24823 |
AA | 2001-06-21 | 92.851921 | 96.24015 | 92.851921 | 95.351044 | 2,010,445 | 69.031784 |
AA | 2001-06-22 | 95.351044 | 95.999847 | 93.428642 | 93.957298 | 1,031,627 | 68.022736 |
AA | 2001-06-25 | 93.596848 | 93.596848 | 90.953552 | 91.314003 | 1,249,896 | 66.109039 |
AA | 2001-06-26 | 91.314003 | 92.899979 | 87.709503 | 91.578331 | 2,155,888 | 66.300392 |
AA | 2001-06-27 | 91.578331 | 94.005363 | 90.881462 | 92.41938 | 1,151,144 | 66.909325 |
AA | 2001-06-28 | 94.509987 | 97.321503 | 94.509987 | 96.120003 | 1,644,320 | 69.588463 |
AA | 2001-06-29 | 96.480453 | 97.561798 | 94.6782 | 96.120003 | 1,213,525 | 69.588463 |
AA | 2001-07-02 | 96.120003 | 98.210609 | 95.278954 | 97.273438 | 1,019,268 | 70.423553 |
AA | 2001-07-03 | 97.273438 | 97.537773 | 96.144028 | 96.720749 | 522,930 | 70.023392 |
AA | 2001-07-05 | 96.720749 | 98.523003 | 95.759552 | 97.994339 | 1,286,434 | 70.945465 |
AA | 2001-07-06 | 97.994339 | 100.445396 | 95.158798 | 95.639397 | 1,850,687 | 69.240532 |
AA | 2001-07-09 | 95.639397 | 97.201347 | 94.437897 | 97.009109 | 1,400,000 | 70.232178 |
AA | 2001-07-10 | 97.009109 | 97.29747 | 94.365807 | 94.918503 | 1,065,918 | 68.718643 |
AA | 2001-07-11 | 94.918503 | 95.759552 | 92.41938 | 93.524757 | 2,026,550 | 67.709595 |
AA | 2001-07-12 | 93.644913 | 97.922249 | 93.644913 | 97.874191 | 1,224,178 | 70.858467 |
AA | 2001-07-13 | 97.874191 | 100.565552 | 97.802101 | 99.62838 | 1,524,012 | 72.128448 |
AA | 2001-07-16 | 98.523003 | 98.523003 | 94.774323 | 95.327011 | 1,784,353 | 69.014374 |
AA | 2001-07-17 | 95.327011 | 95.543282 | 93.164307 | 94.654167 | 1,771,993 | 68.52729 |
AA | 2001-07-18 | 94.654167 | 98.883453 | 92.155052 | 98.2827 | 1,763,546 | 71.154228 |
AA | 2001-07-19 | 98.2827 | 100.926003 | 96.120003 | 97.321503 | 1,322,056 | 70.458321 |
AA | 2001-07-20 | 97.321503 | 98.378822 | 95.663429 | 96.312241 | 1,112,651 | 69.727646 |
AA | 2001-07-23 | 96.312241 | 97.321503 | 94.582077 | 95.038651 | 780,150 | 68.805611 |
AA | 2001-07-24 | 93.981331 | 93.981331 | 87.949799 | 89.463692 | 1,757,012 | 64.769463 |
AA | 2001-07-25 | 89.463692 | 93.885208 | 88.911003 | 93.861183 | 1,523,970 | 67.953178 |
AA | 2001-07-26 | 93.861183 | 95.062683 | 91.578331 | 95.014618 | 1,150,354 | 68.788231 |
AA | 2001-07-27 | 95.014618 | 95.158798 | 92.010872 | 92.731773 | 1,089,971 | 67.135468 |
AA | 2001-07-30 | 91.914749 | 94.558052 | 91.482208 | 93.837151 | 1,359,134 | 67.935783 |
AA | 2001-07-31 | 94.197601 | 96.120003 | 93.717003 | 94.269691 | 1,327,008 | 68.248901 |
AA | 2001-08-01 | 93.909241 | 94.437897 | 91.962807 | 92.299232 | 799,625 | 67.078812 |
AA | 2001-08-02 | 93.452667 | 93.4767 | 88.838913 | 90.953552 | 1,945,318 | 66.10083 |
AA | 2001-08-03 | 90.953552 | 91.169823 | 88.959061 | 90.761307 | 1,209,696 | 65.961113 |
AA | 2001-08-06 | 90.280708 | 90.352798 | 88.190102 | 88.983093 | 1,298,419 | 64.668808 |
AA | 2001-08-07 | 89.271446 | 89.631897 | 87.709503 | 88.911003 | 1,074,657 | 64.616425 |
AA | 2001-08-08 | 88.790848 | 89.631897 | 86.508003 | 86.532028 | 994,382 | 62.887486 |
AA | 2001-08-09 | 86.748299 | 86.868446 | 85.306503 | 86.243668 | 1,265,210 | 62.677902 |
AA | 2001-08-10 | 86.724274 | 89.72802 | 84.513512 | 88.935028 | 1,072,618 | 64.633881 |
AA | 2001-08-13 | 88.911003 | 90.040413 | 87.757561 | 89.223389 | 880,067 | 64.843452 |
AA | 2001-08-14 | 89.223389 | 89.271446 | 87.685471 | 88.694733 | 1,118,768 | 64.459206 |
AA | 2001-08-15 | 88.81488 | 89.94429 | 86.628151 | 86.700241 | 972,950 | 63.009743 |
AA | 2001-08-16 | 86.700241 | 87.877708 | 86.12352 | 87.204872 | 962,172 | 63.376488 |
AA | 2001-08-17 | 87.349052 | 88.718758 | 87.108749 | 88.166069 | 1,661,423 | 64.075012 |
AA | 2001-08-20 | 88.6707 | 90.833397 | 87.877708 | 90.833397 | 1,537,786 | 66.013512 |
AA | 2001-08-21 | 91.314003 | 92.515503 | 89.679962 | 89.8722 | 1,391,844 | 65.314957 |
AA | 2001-08-22 | 89.968323 | 92.779831 | 89.752052 | 91.698479 | 966,334 | 66.642235 |
AA | 2001-08-23 | 90.713249 | 92.41938 | 90.713249 | 91.386093 | 815,522 | 66.415215 |
AA | 2001-08-24 | 91.914749 | 95.038651 | 91.650421 | 94.317749 | 1,106,783 | 68.545769 |
AA | 2001-08-27 | 95.278954 | 95.278954 | 93.76506 | 93.885208 | 807,033 | 68.23143 |
AA | 2001-08-28 | 93.885208 | 94.149544 | 92.058929 | 93.188339 | 864,794 | 67.724998 |
AA | 2001-08-29 | 93.717003 | 94.534019 | 90.833397 | 91.314003 | 1,061,298 | 66.362816 |
AA | 2001-08-30 | 91.554298 | 91.554298 | 88.911003 | 90.08847 | 1,229,089 | 65.472153 |
AA | 2001-08-31 | 89.752052 | 92.2752 | 89.415627 | 91.602364 | 928,464 | 66.57235 |
AA | 2001-09-04 | 90.112503 | 93.741028 | 89.511749 | 92.611618 | 1,444,361 | 67.30584 |
AA | 2001-09-05 | 92.010872 | 93.236397 | 90.256683 | 91.28997 | 1,249,771 | 66.345345 |
AA | 2001-09-06 | 90.689217 | 91.314003 | 88.718758 | 88.959061 | 1,274,948 | 64.651337 |
AA | 2001-09-07 | 86.988602 | 87.973831 | 84.729782 | 85.186348 | 1,609,488 | 61.909512 |
AA | 2001-09-10 | 83.50425 | 83.8647 | 79.89975 | 81.221397 | 3,255,056 | 59.027973 |
AA | 2001-09-17 | 77.857201 | 78.097504 | 71.657463 | 72.282242 | 3,667,665 | 52.531403 |
AA | 2001-09-18 | 74.252701 | 75.550323 | 71.609398 | 72.570602 | 3,450,936 | 52.740982 |
AA | 2001-09-19 | 72.594627 | 73.603889 | 69.686996 | 73.291496 | 2,353,267 | 53.264874 |
AA | 2001-09-20 | 71.969849 | 71.969849 | 67.308029 | 68.749832 | 2,862,505 | 49.964195 |
AA | 2001-09-21 | 67.404152 | 69.08625 | 65.746078 | 68.004898 | 3,609,072 | 49.422821 |
AA | 2001-09-24 | 68.004898 | 72.570602 | 68.004898 | 72.570602 | 2,185,435 | 52.740982 |
AA | 2001-09-25 | 72.089996 | 73.531799 | 69.927299 | 72.186119 | 1,541,074 | 52.461544 |
AA | 2001-09-26 | 72.786873 | 73.195381 | 67.88475 | 69.783119 | 2,157,803 | 50.715157 |
AA | 2001-09-27 | 70.28775 | 72.69075 | 68.990128 | 72.69075 | 1,775,614 | 52.828281 |
AA | 2001-09-28 | 72.69075 | 74.613152 | 70.167603 | 74.517029 | 1,613,774 | 54.155544 |
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.