Split (1)

train · 26M rows

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	2002-06-19	76.535553	78.650192	75.213898	75.23793	1,504,786	55.419643
AA	2002-06-20	75.694504	76.175102	74.853447	74.973602	1,691,053	55.224918
AA	2002-06-21	73.411652	74.709267	72.498512	73.411652	1,956,554	54.074402
AA	2002-06-24	73.291496	75.02166	73.075233	74.012398	1,695,714	54.516926
AA	2002-06-25	75.694504	76.607643	74.613152	74.829422	1,847,399	55.118732
AA	2002-06-26	73.531799	75.814651	73.171349	75.334053	1,789,430	55.49044
AA	2002-06-27	76.29525	76.871971	74.829422	76.847939	1,769,538	56.605564
AA	2002-06-28	76.847939	80.019897	76.847939	79.659447	2,403,246	58.676483
AA	2002-07-01	80.260201	81.221397	79.058701	79.299004	2,406,700	58.410973
AA	2002-07-02	79.299004	79.515266	77.520782	77.520782	2,089,596	57.101151
AA	2002-07-03	78.097504	78.337799	76.415398	77.977348	1,741,531	57.43745
AA	2002-07-05	78.457947	80.548561	78.337799	80.212143	907,782	59.083595
AA	2002-07-08	78.69825	79.89975	78.097504	78.097504	1,695,714	57.525963
AA	2002-07-09	78.097504	79.058701	76.799881	76.799881	1,385,601	56.570141
AA	2002-07-10	77.376602	77.376602	72.61866	73.051201	2,656,970	53.808876
AA	2002-07-11	73.291496	75.09375	71.897758	72.955078	1,910,945	53.738098
AA	2002-07-12	73.411652	74.492996	71.152832	72.378357	1,245,402	53.313282
AA	2002-07-15	71.369102	71.41716	66.755341	70.167603	2,022,888	51.68486
AA	2002-07-16	69.134308	71.104767	67.764603	69.110283	1,961,298	50.906067
AA	2002-07-17	71.128799	71.945824	68.701767	69.350578	1,237,911	51.083054
AA	2002-07-18	69.446701	70.840439	67.81266	67.836693	1,226,009	49.967934
AA	2002-07-19	67.836693	67.836693	63.439201	64.880997	2,491,303	47.790779
AA	2002-07-22	62.958599	63.439201	58.873501	59.71455	3,484,561	43.985237
AA	2002-07-23	60.3153	62.11755	56.951099	57.191399	2,602,122	42.126713
AA	2002-07-24	55.028702	60.339329	54.668251	59.93082	3,393,758	44.144535
AA	2002-07-25	59.354099	62.069489	57.431702	58.152599	2,693,258	42.834724
AA	2002-07-26	59.233952	61.685009	58.921558	61.5168	1,914,940	45.312763
AA	2002-07-29	62.357849	66.3228	62.213669	65.722054	2,049,605	48.410301
AA	2002-07-30	64.640701	65.361603	62.165611	62.79039	1,755,514	46.25087
AA	2002-07-31	62.478001	65.770111	60.339329	65.001152	2,506,700	48.155739
AA	2002-08-01	64.760849	65.361603	62.357849	63.17487	1,836,621	46.802753
AA	2002-08-02	63.222931	63.415169	60.795898	61.276501	1,374,449	45.39637
AA	2002-08-05	60.84396	60.892021	57.551849	57.9123	1,614,690	42.903999
AA	2002-08-06	59.282009	60.98814	58.89753	60.002911	1,264,003	44.452824
AA	2002-08-07	60.555599	62.285759	57.936329	60.627689	1,393,258	44.915695
AA	2002-08-08	60.075001	61.805161	59.354099	61.420681	1,881,523	45.503162
AA	2002-08-09	60.940079	63.679501	60.77187	62.958599	1,239,576	46.642529
AA	2002-08-12	61.997398	63.439201	61.44471	62.7183	929,005	46.4645
AA	2002-08-13	61.564861	62.550091	60.723808	60.867989	1,401,457	45.093712
AA	2002-08-14	60.435452	61.156349	57.431702	59.474251	2,036,246	44.061153
AA	2002-08-15	60.195148	61.252468	59.474251	61.108292	1,879,734	45.271732
AA	2002-08-16	60.651718	60.651718	57.69603	59.522308	1,562,505	44.096775
AA	2002-08-19	58.65723	63.126808	58.65723	62.742329	1,686,434	46.482296
AA	2002-08-20	61.709042	62.7183	61.324558	61.97337	1,516,438	45.912613
AA	2002-08-21	63.078751	65.361603	62.910542	64.929062	1,806,908	48.102322
AA	2002-08-22	64.400398	66.803398	64.400398	66.202652	1,107,199	49.045887
AA	2002-08-23	66.226677	66.563103	64.280251	64.568611	1,031,336	47.835293
AA	2002-08-26	64.880997	65.601898	63.943829	65.04921	889,721	48.191334
AA	2002-08-27	66.25071	66.3228	63.871738	64.160103	1,708,448	47.532642
AA	2002-08-28	63.198898	63.222931	59.594398	60.24321	1,927,923	44.630844
AA	2002-08-29	58.993649	60.123058	58.65723	59.306042	1,529,255	43.93655
AA	2002-08-30	59.065739	61.108292	58.344841	60.291271	1,160,092	44.66647
AA	2002-09-03	58.753349	58.873501	56.158112	56.518559	2,556,804	41.871456
AA	2002-09-04	56.158112	56.56662	54.187649	55.605419	2,752,268	41.194965
AA	2002-09-05	54.067501	54.3078	52.914059	53.226452	2,471,369	39.432526
AA	2002-09-06	54.524071	54.668251	53.274509	54.283772	1,706,533	40.215824
AA	2002-09-09	54.283772	56.470501	53.63496	55.989899	1,598,668	41.479794
AA	2002-09-10	56.590649	57.647968	56.542591	57.09528	2,152,684	42.298729
AA	2002-09-11	58.032452	58.729321	56.518559	57.359612	1,011,610	42.494541
AA	2002-09-12	56.49453	56.590649	54.476009	54.716309	1,212,484	40.53627
AA	2002-09-13	54.500038	54.5481	50.583149	52.841969	3,134,623	39.147682
AA	2002-09-16	52.265251	53.827202	52.193161	53.56287	1,245,277	39.68177
AA	2002-09-17	54.355862	54.403919	51.568378	51.712559	1,749,272	38.310955
AA	2002-09-18	50.463001	50.823448	48.732841	50.294788	2,050,645	37.260612
AA	2002-09-19	48.300301	49.838219	47.987911	48.348358	2,892,176	35.818626
AA	2002-09-20	48.180149	50.823448	48.108059	50.751362	2,889,513	37.598854
AA	2002-09-23	49.14135	49.982399	48.420448	48.804932	2,328,964	36.156872
AA	2002-09-24	46.498051	47.459251	46.498051	47.026711	3,045,651	34.839481
AA	2002-09-25	47.3391	49.165379	47.002682	48.01194	2,241,240	35.569386
AA	2002-09-26	48.060001	48.420448	46.88253	48.060001	2,227,091	35.60498
AA	2002-09-27	48.035969	48.035969	45.873268	46.377899	1,614,898	34.358807
AA	2002-09-30	45.897301	47.242981	44.095051	46.377899	3,005,826	34.358807
AA	2002-10-01	47.098801	50.006432	46.498051	49.862251	2,957,720	36.940174
AA	2002-10-02	49.621948	50.34285	47.723579	48.901051	2,873,949	36.228077
AA	2002-10-03	48.901051	49.862251	46.834469	48.300301	2,592,967	35.783005
AA	2002-10-04	47.819698	48.588661	45.15237	45.921329	2,113,983	34.020554
AA	2002-10-07	45.777149	46.618198	44.599682	44.767891	1,736,371	33.166046
AA	2002-10-08	45.104309	45.560879	42.701309	44.47953	2,312,776	32.952415
AA	2002-10-09	43.254002	44.215199	42.797428	43.326092	1,808,198	32.097908
AA	2002-10-10	43.326092	45.104309	42.340858	44.815948	2,543,654	33.201633
AA	2002-10-11	46.498051	49.42971	46.089539	48.877022	2,996,463	36.210278
AA	2002-10-14	47.579399	48.636719	47.531342	48.5406	1,344,070	35.961033
AA	2002-10-15	50.583149	52.409431	50.222698	52.024948	2,418,227	38.542393
AA	2002-10-16	50.583149	51.280022	50.222698	50.87151	1,606,950	37.687862
AA	2002-10-17	53.466751	54.3078	52.673759	54.067501	1,563,546	40.055584
AA	2002-10-18	53.803169	55.004669	53.058239	54.83646	1,936,205	40.625294
AA	2002-10-21	54.427952	57.431702	53.94735	57.02319	1,460,841	42.245331
AA	2002-10-22	56.42244	57.191399	55.89378	56.086021	2,059,509	41.551003
AA	2002-10-23	55.989899	56.7108	53.827202	54.3078	1,948,523	40.233631
AA	2002-10-24	55.43721	55.96587	54.067501	54.524071	1,087,474	40.393848
AA	2002-10-25	54.403919	55.989899	52.866001	55.917809	1,321,806	41.426403
AA	2002-10-28	56.7108	56.951099	54.572128	54.69228	908,573	40.518478
AA	2002-10-29	54.403919	54.5481	52.938091	53.755112	1,695,547	39.824177
AA	2002-10-30	53.827202	55.124821	53.586899	54.788399	1,230,420	40.58968
AA	2002-10-31	54.788399	55.028702	52.866001	53.010181	1,273,949	39.272297
AA	2002-11-01	52.74585	56.470501	52.649731	55.389149	1,533,791	41.034733
AA	2002-11-04	55.413181	57.62394	55.413181	56.518559	1,809,613	41.871456
AA	2002-11-05	56.230202	57.143341	55.076759	56.134079	1,237,828	41.586613
AA	2002-11-06	55.773628	57.647968	55.052731	57.31155	1,382,355	42.733341
AA	2002-11-07	57.071251	57.071251	55.869751	56.398411	1,274,324	42.052483

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.