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 | 2001-10-01 | 74.517029 | 74.517029 | 72.089996 | 74.324791 | 1,260,341 | 54.015839 |
AA | 2001-10-02 | 74.901512 | 76.775848 | 73.171349 | 76.775848 | 1,545,360 | 55.797119 |
AA | 2001-10-03 | 75.213898 | 77.809143 | 74.012398 | 77.112267 | 2,021,681 | 56.041611 |
AA | 2001-10-04 | 79.058701 | 79.058701 | 73.627922 | 74.060463 | 2,036,205 | 53.82373 |
AA | 2001-10-05 | 74.733299 | 76.271217 | 74.132553 | 75.790619 | 1,206,325 | 55.081112 |
AA | 2001-10-08 | 75.766586 | 76.29525 | 71.657463 | 72.234177 | 1,302,871 | 52.496475 |
AA | 2001-10-09 | 73.531799 | 77.328537 | 73.051201 | 75.958832 | 1,318,477 | 55.203365 |
AA | 2001-10-10 | 76.29525 | 78.001381 | 75.958832 | 76.43943 | 2,306,866 | 55.552624 |
AA | 2001-10-11 | 77.016151 | 79.923782 | 76.896004 | 78.62616 | 2,449,397 | 57.141853 |
AA | 2001-10-12 | 77.376602 | 79.707512 | 75.934799 | 77.664963 | 1,409,405 | 56.443295 |
AA | 2001-10-15 | 75.09375 | 77.616898 | 74.853447 | 76.896004 | 1,191,844 | 55.884468 |
AA | 2001-10-16 | 76.896004 | 79.202881 | 76.319283 | 78.84243 | 1,082,106 | 57.29903 |
AA | 2001-10-17 | 80.380348 | 80.404381 | 76.896004 | 76.968086 | 1,705,743 | 55.936863 |
AA | 2001-10-18 | 76.43943 | 77.35257 | 75.982857 | 76.655701 | 1,356,471 | 55.709824 |
AA | 2001-10-19 | 76.944061 | 77.232422 | 75.213898 | 76.103012 | 1,241,864 | 55.308144 |
AA | 2001-10-22 | 76.078979 | 79.178848 | 75.766586 | 78.890488 | 1,078,568 | 57.333958 |
AA | 2001-10-23 | 78.938553 | 82.254692 | 78.818398 | 81.10125 | 1,149,646 | 58.940639 |
AA | 2001-10-24 | 81.341553 | 82.494987 | 80.668709 | 81.629913 | 955,639 | 59.324856 |
AA | 2001-10-25 | 81.221397 | 83.744553 | 79.539299 | 83.64843 | 1,315,481 | 60.791801 |
AA | 2001-10-26 | 81.822151 | 84.681717 | 81.822151 | 83.816643 | 893,467 | 60.91407 |
AA | 2001-10-29 | 83.215889 | 83.744553 | 81.24543 | 81.822151 | 1,169,829 | 59.464554 |
AA | 2001-10-30 | 80.500504 | 80.524529 | 79.082733 | 79.707512 | 1,115,730 | 57.927746 |
AA | 2001-10-31 | 79.299004 | 79.659447 | 77.376602 | 77.544807 | 1,489,055 | 56.612003 |
AA | 2001-11-01 | 78.69825 | 79.034668 | 75.334053 | 78.650192 | 1,523,804 | 57.418976 |
AA | 2001-11-02 | 79.178848 | 80.164078 | 78.097504 | 79.923782 | 875,780 | 58.348785 |
AA | 2001-11-05 | 80.692741 | 81.341553 | 79.419151 | 79.803627 | 1,164,128 | 58.261051 |
AA | 2001-11-06 | 80.260201 | 81.918266 | 79.323029 | 81.726028 | 894,881 | 59.664509 |
AA | 2001-11-07 | 80.740799 | 83.624397 | 80.740799 | 82.639168 | 1,050,770 | 60.33115 |
AA | 2001-11-08 | 83.239922 | 84.657692 | 82.687233 | 83.191856 | 1,085,726 | 60.734638 |
AA | 2001-11-09 | 83.191856 | 84.105003 | 81.942299 | 84.080971 | 747,025 | 61.383739 |
AA | 2001-11-12 | 83.888733 | 84.297241 | 81.942299 | 83.360069 | 965,418 | 60.857441 |
AA | 2001-11-13 | 84.080971 | 87.61338 | 84.080971 | 87.228897 | 1,384,727 | 63.6819 |
AA | 2001-11-14 | 89.223389 | 90.809372 | 88.911003 | 90.352798 | 1,440,949 | 65.962524 |
AA | 2001-11-15 | 90.833397 | 91.241913 | 89.439659 | 90.112503 | 1,693,258 | 65.787086 |
AA | 2001-11-16 | 91.0737 | 91.193848 | 88.886971 | 89.199364 | 1,664,544 | 65.120461 |
AA | 2001-11-19 | 90.593102 | 92.755798 | 90.136528 | 92.49147 | 1,505,826 | 67.523857 |
AA | 2001-11-20 | 91.794601 | 91.890717 | 90.01638 | 90.92952 | 1,417,769 | 66.383537 |
AA | 2001-11-21 | 90.92952 | 93.452667 | 90.352798 | 90.809372 | 1,093,009 | 66.295837 |
AA | 2001-11-23 | 91.193848 | 93.236397 | 90.953552 | 93.236397 | 748,439 | 68.067726 |
AA | 2001-11-26 | 92.875954 | 93.164307 | 90.953552 | 91.938782 | 1,297,087 | 67.120399 |
AA | 2001-11-27 | 91.938782 | 93.092216 | 91.0737 | 91.986839 | 1,130,545 | 67.155502 |
AA | 2001-11-28 | 91.338028 | 91.914749 | 90.593102 | 91.14579 | 858,219 | 66.541458 |
AA | 2001-11-29 | 90.953552 | 92.755798 | 90.112503 | 91.314003 | 1,172,992 | 66.664284 |
AA | 2001-11-30 | 91.314003 | 93.236397 | 91.0737 | 92.755798 | 1,210,861 | 67.716881 |
AA | 2001-12-03 | 92.755798 | 92.779831 | 89.511749 | 90.953552 | 1,118,310 | 66.401108 |
AA | 2001-12-04 | 91.0737 | 91.650421 | 89.631897 | 91.554298 | 1,303,079 | 66.839684 |
AA | 2001-12-05 | 92.755798 | 97.321503 | 92.34729 | 95.999847 | 2,208,947 | 70.085175 |
AA | 2001-12-06 | 96.120003 | 96.264183 | 94.365807 | 95.038651 | 1,761,007 | 69.383438 |
AA | 2001-12-07 | 95.062683 | 95.062683 | 92.707741 | 93.356552 | 996,754 | 68.155426 |
AA | 2001-12-10 | 93.596848 | 93.885208 | 91.386093 | 92.539528 | 786,808 | 67.558922 |
AA | 2001-12-11 | 91.938782 | 93.164307 | 90.713249 | 92.587593 | 1,038,077 | 67.594055 |
AA | 2001-12-12 | 93.4767 | 93.500732 | 89.175331 | 90.881462 | 1,335,622 | 66.348457 |
AA | 2001-12-13 | 90.905487 | 90.905487 | 86.700241 | 87.156807 | 1,534,041 | 63.62928 |
AA | 2001-12-14 | 87.4692 | 89.511749 | 85.450684 | 88.959061 | 1,254,806 | 64.945023 |
AA | 2001-12-17 | 89.343536 | 90.280708 | 87.108749 | 87.733528 | 1,437,661 | 64.050339 |
AA | 2001-12-18 | 88.790848 | 90.593102 | 88.550552 | 90.496979 | 1,435,497 | 66.06778 |
AA | 2001-12-19 | 82.422897 | 87.925774 | 82.30275 | 85.018143 | 5,209,363 | 62.067955 |
AA | 2001-12-20 | 85.018143 | 85.666946 | 82.951561 | 83.912758 | 1,723,346 | 61.260948 |
AA | 2001-12-21 | 84.105003 | 84.249184 | 81.702003 | 82.206627 | 2,610,695 | 60.015381 |
AA | 2001-12-24 | 82.44693 | 84.032913 | 81.942299 | 82.759323 | 559,634 | 60.418854 |
AA | 2001-12-26 | 82.759323 | 85.258438 | 82.759323 | 84.465446 | 996,754 | 61.664433 |
AA | 2001-12-27 | 84.489479 | 86.147552 | 84.465446 | 85.186348 | 1,028,922 | 62.190746 |
AA | 2001-12-28 | 86.2677 | 87.589348 | 85.931282 | 86.868446 | 976,862 | 63.4188 |
AA | 2001-12-31 | 86.988602 | 87.228897 | 85.426651 | 85.426651 | 840,158 | 62.366177 |
AA | 2002-01-02 | 86.2677 | 86.291733 | 84.946053 | 85.739037 | 1,079,276 | 62.594242 |
AA | 2002-01-03 | 86.33979 | 87.565323 | 85.907249 | 86.844421 | 1,431,752 | 63.401218 |
AA | 2002-01-04 | 88.310249 | 90.92952 | 87.709503 | 89.631897 | 1,812,942 | 65.436211 |
AA | 2002-01-07 | 90.833397 | 92.707741 | 90.761307 | 91.698479 | 1,949,938 | 66.944962 |
AA | 2002-01-08 | 92.515503 | 92.515503 | 89.151299 | 89.72802 | 1,658,885 | 65.506393 |
AA | 2002-01-09 | 89.607872 | 91.482208 | 87.204872 | 87.709503 | 1,613,275 | 64.032799 |
AA | 2002-01-10 | 88.310249 | 88.310249 | 86.2677 | 86.2677 | 1,445,901 | 62.980175 |
AA | 2002-01-11 | 86.459938 | 87.637413 | 85.546799 | 85.666946 | 1,663,670 | 62.54158 |
AA | 2002-01-14 | 84.129028 | 85.378593 | 83.888733 | 84.105003 | 1,527,715 | 61.401329 |
AA | 2002-01-15 | 83.624397 | 85.907249 | 82.951561 | 82.951561 | 1,716,854 | 60.559216 |
AA | 2002-01-16 | 83.191856 | 83.744553 | 80.740799 | 80.740799 | 1,362,380 | 58.945248 |
AA | 2002-01-17 | 81.894241 | 82.158569 | 80.11602 | 81.149307 | 1,454,057 | 59.243496 |
AA | 2002-01-18 | 81.677971 | 81.750061 | 80.740799 | 80.981102 | 1,585,685 | 59.12067 |
AA | 2002-01-22 | 81.726028 | 82.543053 | 81.293488 | 81.581848 | 1,803,371 | 59.559235 |
AA | 2002-01-23 | 83.263947 | 84.946053 | 83.143799 | 84.105003 | 2,654,432 | 61.401329 |
AA | 2002-01-24 | 85.306503 | 86.027397 | 84.105003 | 84.633659 | 1,920,891 | 61.787251 |
AA | 2002-01-25 | 84.105003 | 86.892479 | 83.888733 | 85.378593 | 1,285,352 | 62.331081 |
AA | 2002-01-28 | 86.2677 | 87.589348 | 85.97934 | 86.027397 | 1,126,051 | 62.804749 |
AA | 2002-01-29 | 85.546799 | 87.276962 | 83.50425 | 83.528282 | 1,250,270 | 60.98027 |
AA | 2002-01-30 | 83.8647 | 84.465446 | 81.10125 | 82.30275 | 2,153,433 | 60.085583 |
AA | 2002-01-31 | 83.167831 | 86.508003 | 82.350807 | 86.147552 | 2,031,918 | 62.892445 |
AA | 2002-02-01 | 86.147552 | 86.2677 | 84.008881 | 84.465446 | 1,433,125 | 61.664433 |
AA | 2002-02-04 | 84.465446 | 84.465446 | 80.836922 | 81.24543 | 1,810,237 | 59.313637 |
AA | 2002-02-05 | 81.653938 | 83.50425 | 80.236168 | 80.356323 | 1,503,995 | 58.664566 |
AA | 2002-02-06 | 81.10125 | 83.384102 | 80.380348 | 80.957069 | 1,656,721 | 59.369434 |
AA | 2002-02-07 | 81.750061 | 82.6632 | 80.572594 | 80.620651 | 1,157,095 | 59.122719 |
AA | 2002-02-08 | 81.221397 | 82.855438 | 80.884979 | 82.711258 | 1,371,161 | 60.655888 |
AA | 2002-02-11 | 82.062447 | 86.508003 | 81.822151 | 85.859192 | 1,352,060 | 62.964413 |
AA | 2002-02-12 | 85.330528 | 86.700241 | 84.369331 | 85.330528 | 1,060,674 | 62.576717 |
AA | 2002-02-13 | 86.2677 | 88.166069 | 85.666946 | 87.204872 | 1,247,774 | 63.951252 |
AA | 2002-02-14 | 88.52652 | 88.574577 | 86.2677 | 87.084717 | 1,465,918 | 63.863125 |
AA | 2002-02-15 | 87.949799 | 90.01638 | 87.18084 | 87.4692 | 1,430,712 | 64.145081 |
AA | 2002-02-19 | 87.829651 | 87.973831 | 84.70575 | 84.70575 | 1,174,657 | 62.118488 |
AA | 2002-02-20 | 86.2677 | 88.622643 | 86.147552 | 87.973831 | 1,514,565 | 64.515152 |
AA | 2002-02-21 | 88.790848 | 91.314003 | 88.430397 | 90.064438 | 2,265,834 | 66.048302 |
AA | 2002-02-22 | 90.08847 | 92.515503 | 89.127274 | 90.833397 | 1,856,679 | 66.612167 |
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.