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 | 2002-01-25 | 84.105003 | 86.892479 | 83.888733 | 85.378593 | 1,285,352 | 62.331059 |
AA | 2002-01-28 | 86.2677 | 87.589348 | 85.97934 | 86.027397 | 1,126,051 | 62.804729 |
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 | 60.08556 |
AA | 2002-01-31 | 83.167831 | 86.508003 | 82.350807 | 86.147552 | 2,031,918 | 62.892494 |
AA | 2002-02-01 | 86.147552 | 86.2677 | 84.008881 | 84.465446 | 1,433,125 | 61.664436 |
AA | 2002-02-04 | 84.465446 | 84.465446 | 80.836922 | 81.24543 | 1,810,237 | 59.313698 |
AA | 2002-02-05 | 81.653938 | 83.50425 | 80.236168 | 80.356323 | 1,503,995 | 58.664555 |
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 | 59.122757 |
AA | 2002-02-08 | 81.221397 | 82.855438 | 80.884979 | 82.711258 | 1,371,161 | 60.655865 |
AA | 2002-02-11 | 82.062447 | 86.508003 | 81.822151 | 85.859192 | 1,352,060 | 62.964394 |
AA | 2002-02-12 | 85.330528 | 86.700241 | 84.369331 | 85.330528 | 1,060,674 | 62.576675 |
AA | 2002-02-13 | 86.2677 | 88.166069 | 85.666946 | 87.204872 | 1,247,774 | 63.951263 |
AA | 2002-02-14 | 88.52652 | 88.574577 | 86.2677 | 87.084717 | 1,465,918 | 63.863106 |
AA | 2002-02-15 | 87.949799 | 90.01638 | 87.18084 | 87.4692 | 1,430,712 | 64.145096 |
AA | 2002-02-19 | 87.829651 | 87.973831 | 84.70575 | 84.70575 | 1,174,657 | 62.11853 |
AA | 2002-02-20 | 86.2677 | 88.622643 | 86.147552 | 87.973831 | 1,514,565 | 64.515167 |
AA | 2002-02-21 | 88.790848 | 91.314003 | 88.430397 | 90.064438 | 2,265,834 | 66.048279 |
AA | 2002-02-22 | 90.08847 | 92.515503 | 89.127274 | 90.833397 | 1,856,679 | 66.61219 |
AA | 2002-02-25 | 90.833397 | 92.20311 | 90.256683 | 91.386093 | 1,930,712 | 67.017517 |
AA | 2002-02-26 | 91.386093 | 91.554298 | 89.319511 | 90.112503 | 1,546,484 | 66.083572 |
AA | 2002-02-27 | 90.593102 | 92.539528 | 90.328773 | 90.953552 | 1,911,735 | 66.700333 |
AA | 2002-02-28 | 91.193848 | 92.034897 | 90.256683 | 90.280708 | 2,192,593 | 66.206879 |
AA | 2002-03-01 | 89.679962 | 91.121758 | 87.901741 | 91.121758 | 1,992,801 | 66.823677 |
AA | 2002-03-04 | 91.28997 | 95.399101 | 91.21788 | 95.062683 | 2,162,464 | 69.713684 |
AA | 2002-03-05 | 95.038651 | 95.038651 | 92.155052 | 92.34729 | 1,706,617 | 67.722389 |
AA | 2002-03-06 | 92.058929 | 95.399101 | 92.058929 | 94.774323 | 1,429,463 | 69.502251 |
AA | 2002-03-07 | 95.158798 | 95.230888 | 92.803864 | 94.389839 | 1,601,248 | 69.220299 |
AA | 2002-03-08 | 94.918503 | 95.519249 | 90.833397 | 91.986839 | 2,599,875 | 67.458076 |
AA | 2002-03-11 | 92.395348 | 92.49147 | 90.953552 | 91.914749 | 1,746,067 | 67.405197 |
AA | 2002-03-12 | 91.314003 | 94.317749 | 90.785339 | 93.524757 | 1,380,233 | 68.585915 |
AA | 2002-03-13 | 92.515503 | 93.356552 | 91.914749 | 92.155052 | 1,348,897 | 67.581436 |
AA | 2002-03-14 | 92.034897 | 93.4767 | 91.578331 | 92.49147 | 1,103,079 | 67.828133 |
AA | 2002-03-15 | 92.875954 | 93.909241 | 92.106987 | 93.789093 | 1,828,881 | 68.779724 |
AA | 2002-03-18 | 94.389839 | 94.918503 | 92.539528 | 93.69297 | 1,013,358 | 68.709236 |
AA | 2002-03-19 | 94.197601 | 94.437897 | 92.515503 | 93.212372 | 1,363,171 | 68.356819 |
AA | 2002-03-20 | 93.116249 | 93.140282 | 91.794601 | 91.914749 | 1,037,578 | 67.405197 |
AA | 2002-03-21 | 91.794601 | 91.914749 | 89.631897 | 90.689217 | 1,264,087 | 66.506454 |
AA | 2002-03-22 | 90.689217 | 90.85743 | 87.949799 | 89.055183 | 1,819,767 | 65.308159 |
AA | 2002-03-25 | 89.631897 | 90.328773 | 88.190102 | 88.310249 | 1,100,999 | 64.761864 |
AA | 2002-03-26 | 88.310249 | 91.193848 | 88.190102 | 90.92952 | 1,584,311 | 66.682655 |
AA | 2002-03-27 | 91.193848 | 91.554298 | 90.328773 | 90.809372 | 1,275,822 | 66.594589 |
AA | 2002-03-28 | 91.241913 | 91.602364 | 90.689217 | 90.689217 | 1,119,392 | 66.506454 |
AA | 2002-04-01 | 90.689217 | 90.85743 | 88.6707 | 90.448921 | 888,806 | 66.330231 |
AA | 2002-04-02 | 90.184593 | 91.338028 | 89.343536 | 91.097733 | 1,336,954 | 66.806038 |
AA | 2002-04-03 | 91.314003 | 91.698479 | 88.790848 | 89.511749 | 1,545,610 | 65.643013 |
AA | 2002-04-04 | 87.997864 | 88.886971 | 86.628151 | 88.622643 | 1,746,151 | 64.990959 |
AA | 2002-04-05 | 89.631897 | 91.554298 | 89.607872 | 91.314003 | 1,991,094 | 66.964661 |
AA | 2002-04-08 | 89.319511 | 91.169823 | 88.59861 | 90.977577 | 1,286,350 | 66.717934 |
AA | 2002-04-09 | 90.953552 | 91.025642 | 89.175331 | 89.824142 | 1,213,192 | 65.872063 |
AA | 2002-04-10 | 89.968323 | 92.635651 | 89.896233 | 92.155052 | 1,393,134 | 67.581436 |
AA | 2002-04-11 | 92.155052 | 93.933273 | 89.752052 | 91.314003 | 1,429,505 | 66.964661 |
AA | 2002-04-12 | 91.434151 | 92.010872 | 89.535782 | 89.703987 | 1,044,777 | 65.783951 |
AA | 2002-04-15 | 89.199364 | 89.295479 | 88.214127 | 88.214127 | 1,815,231 | 64.691383 |
AA | 2002-04-16 | 90.112503 | 90.689217 | 89.343536 | 90.304741 | 1,522,056 | 66.22448 |
AA | 2002-04-17 | 91.314003 | 91.314003 | 89.631897 | 90.496979 | 1,397,337 | 66.365486 |
AA | 2002-04-18 | 90.232651 | 90.785339 | 89.199364 | 89.968323 | 1,321,764 | 65.977776 |
AA | 2002-04-19 | 90.593102 | 90.785339 | 89.415627 | 90.064438 | 1,141,573 | 66.048279 |
AA | 2002-04-22 | 89.8722 | 89.896233 | 85.426651 | 85.811127 | 1,593,425 | 62.929138 |
AA | 2002-04-23 | 85.811127 | 86.41188 | 84.99411 | 85.739037 | 1,531,794 | 62.876259 |
AA | 2002-04-24 | 85.787102 | 86.2677 | 83.239922 | 84.080971 | 1,532,251 | 61.660339 |
AA | 2002-04-25 | 82.37484 | 83.984848 | 81.750061 | 83.912758 | 1,954,890 | 61.536945 |
AA | 2002-04-26 | 84.105003 | 84.84993 | 82.783348 | 83.239922 | 1,186,142 | 61.04356 |
AA | 2002-04-29 | 83.023651 | 83.239922 | 80.212143 | 81.4617 | 1,684,561 | 59.739532 |
AA | 2002-04-30 | 79.779602 | 82.278717 | 79.779602 | 81.774094 | 2,236,413 | 59.968613 |
AA | 2002-05-01 | 81.702003 | 83.263947 | 79.803627 | 81.702003 | 1,639,035 | 60.181004 |
AA | 2002-05-02 | 81.702003 | 82.783348 | 80.981102 | 82.735291 | 1,150,853 | 60.942108 |
AA | 2002-05-03 | 82.735291 | 83.744553 | 82.158569 | 83.312012 | 1,368,747 | 61.366951 |
AA | 2002-05-06 | 83.336037 | 83.50425 | 81.38961 | 81.942299 | 1,165,377 | 60.358002 |
AA | 2002-05-07 | 81.942299 | 83.456192 | 81.774094 | 82.735291 | 1,398,627 | 60.942108 |
AA | 2002-05-08 | 84.946053 | 85.426651 | 83.912758 | 84.105003 | 1,513,483 | 61.951023 |
AA | 2002-05-09 | 84.105003 | 84.946053 | 83.64843 | 83.8647 | 894,007 | 61.774033 |
AA | 2002-05-10 | 84.225151 | 84.657692 | 83.72052 | 84.080971 | 815,814 | 61.933334 |
AA | 2002-05-13 | 84.441422 | 85.162323 | 83.143799 | 84.946053 | 879,609 | 62.570545 |
AA | 2002-05-14 | 85.907249 | 87.4692 | 85.546799 | 87.108749 | 1,070,079 | 64.163574 |
AA | 2002-05-15 | 87.108749 | 88.550552 | 86.41188 | 86.676208 | 1,401,706 | 63.844994 |
AA | 2002-05-16 | 87.060692 | 87.709503 | 85.97934 | 86.147552 | 1,074,906 | 63.455544 |
AA | 2002-05-17 | 86.147552 | 86.147552 | 84.561569 | 85.690979 | 1,359,551 | 63.119274 |
AA | 2002-05-20 | 85.306503 | 85.306503 | 84.345299 | 85.018143 | 1,262,380 | 62.623657 |
AA | 2002-05-21 | 85.042168 | 86.003372 | 84.681717 | 85.546799 | 1,272,867 | 63.01305 |
AA | 2002-05-22 | 85.546799 | 85.546799 | 84.225151 | 85.186348 | 883,354 | 62.747581 |
AA | 2002-05-23 | 85.787102 | 86.724274 | 85.210381 | 86.2677 | 937,661 | 63.544064 |
AA | 2002-05-24 | 86.387848 | 86.483971 | 85.426651 | 85.498741 | 693,550 | 62.977634 |
AA | 2002-05-28 | 86.363823 | 86.363823 | 84.345299 | 85.0662 | 749,730 | 62.659054 |
AA | 2002-05-29 | 85.0662 | 85.546799 | 83.912758 | 84.825897 | 808,573 | 62.482048 |
AA | 2002-05-30 | 84.345299 | 85.306503 | 82.879471 | 84.465446 | 1,347,607 | 62.216537 |
AA | 2002-05-31 | 84.825897 | 85.13829 | 83.432159 | 84.056938 | 1,230,836 | 61.915653 |
AA | 2002-06-03 | 84.417389 | 84.77784 | 81.653938 | 81.677971 | 1,302,538 | 60.163311 |
AA | 2002-06-04 | 81.677971 | 81.677971 | 78.097504 | 80.308258 | 1,933,000 | 59.154377 |
AA | 2002-06-05 | 80.740799 | 81.005127 | 78.938553 | 80.260201 | 1,514,024 | 59.118996 |
AA | 2002-06-06 | 79.659447 | 80.11602 | 76.968086 | 77.136299 | 2,050,312 | 56.817944 |
AA | 2002-06-07 | 75.694504 | 77.112267 | 75.694504 | 76.415398 | 2,154,640 | 56.286945 |
AA | 2002-06-10 | 76.775848 | 77.809143 | 75.910767 | 76.775848 | 1,517,853 | 56.552425 |
AA | 2002-06-11 | 77.49675 | 78.049438 | 75.334053 | 75.406143 | 1,893,633 | 55.543545 |
AA | 2002-06-12 | 74.973602 | 77.184357 | 74.733299 | 77.016151 | 1,603,163 | 56.72945 |
AA | 2002-06-13 | 76.896004 | 77.857201 | 76.415398 | 76.703758 | 1,332,667 | 56.499344 |
AA | 2002-06-14 | 76.29525 | 76.535553 | 74.517029 | 75.382111 | 1,260,757 | 55.525837 |
AA | 2002-06-17 | 74.517029 | 76.22316 | 73.051201 | 75.886742 | 2,128,340 | 55.89753 |
AA | 2002-06-18 | 75.694504 | 76.992119 | 75.646439 | 76.896004 | 1,388,140 | 56.640953 |
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.