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 ⌀ |
|---|---|---|---|---|---|---|---|
A | 2006-08-24 | 21.959944 | 22.174536 | 21.816881 | 21.866953 | 2,402,882 | 18.195936 |
A | 2006-08-25 | 21.795422 | 21.938484 | 21.709585 | 21.795422 | 2,741,618 | 18.136412 |
A | 2006-08-28 | 21.773964 | 22.145924 | 21.759657 | 22.031473 | 2,176,966 | 18.332846 |
A | 2006-08-29 | 22.088697 | 22.496424 | 22.074392 | 22.432047 | 3,132,079 | 18.666164 |
A | 2006-08-30 | 22.575108 | 22.961372 | 22.546495 | 22.889843 | 3,505,345 | 19.047115 |
A | 2006-08-31 | 23.018599 | 23.06867 | 22.625179 | 23.004292 | 2,546,038 | 19.142342 |
A | 2006-09-01 | 23.004292 | 23.06867 | 22.546495 | 22.546495 | 3,110,270 | 18.761406 |
A | 2006-09-05 | 22.41774 | 22.639484 | 22.081545 | 22.58226 | 2,906,861 | 18.791161 |
A | 2006-09-06 | 22.424892 | 22.432047 | 21.924177 | 21.952789 | 3,316,755 | 18.267365 |
A | 2006-09-07 | 21.852648 | 22.138769 | 21.680973 | 21.773964 | 3,284,321 | 18.118567 |
A | 2006-09-08 | 21.816881 | 22.06724 | 21.781116 | 21.945637 | 1,691,580 | 18.261415 |
A | 2006-09-11 | 21.852648 | 22.446352 | 21.852648 | 22.238913 | 6,983,849 | 18.505455 |
A | 2006-09-12 | 22.23176 | 22.639484 | 22.181688 | 22.532188 | 4,209,098 | 18.749495 |
A | 2006-09-13 | 22.60372 | 22.660944 | 22.317596 | 22.424892 | 2,713,658 | 18.660213 |
A | 2006-09-14 | 22.246065 | 22.346209 | 21.995708 | 22.174536 | 3,120,616 | 18.451881 |
A | 2006-09-15 | 22.188841 | 22.2103 | 21.816881 | 22.11731 | 6,559,556 | 18.40427 |
A | 2006-09-18 | 22.124464 | 22.39628 | 22.024321 | 22.303289 | 3,412,378 | 18.559029 |
A | 2006-09-19 | 22.317596 | 22.510731 | 22.060085 | 22.496424 | 3,791,935 | 18.719736 |
A | 2006-09-20 | 22.76824 | 23.383406 | 22.739628 | 23.319027 | 4,959,824 | 19.404238 |
A | 2006-09-21 | 23.576538 | 23.891273 | 23.483547 | 23.662374 | 5,134,994 | 19.689945 |
A | 2006-09-22 | 23.569386 | 23.590843 | 23.025751 | 23.233191 | 3,529,810 | 19.332815 |
A | 2006-09-25 | 23.268955 | 23.726753 | 23.09013 | 23.526466 | 2,681,644 | 19.576855 |
A | 2006-09-26 | 23.476395 | 23.783978 | 23.268955 | 23.562231 | 3,220,712 | 19.606619 |
A | 2006-09-27 | 23.569386 | 23.640917 | 22.975679 | 23.082975 | 5,656,308 | 19.207815 |
A | 2006-09-28 | 23.018599 | 23.612303 | 22.93276 | 23.590843 | 5,407,045 | 19.630426 |
A | 2006-09-29 | 23.60515 | 23.726753 | 23.347639 | 23.383406 | 2,035,208 | 19.457813 |
A | 2006-10-02 | 23.247496 | 23.447783 | 22.975679 | 23.11874 | 3,959,136 | 19.237576 |
A | 2006-10-03 | 22.939915 | 23.304722 | 22.925608 | 23.061516 | 3,219,734 | 19.189962 |
A | 2006-10-04 | 22.997139 | 23.690987 | 22.989986 | 23.633762 | 3,541,274 | 19.66614 |
A | 2006-10-05 | 23.490702 | 23.612303 | 23.247496 | 23.533619 | 2,375,761 | 19.582802 |
A | 2006-10-06 | 23.354794 | 23.891273 | 23.190271 | 23.81259 | 2,933,983 | 19.814947 |
A | 2006-10-09 | 23.640917 | 24.020029 | 23.440628 | 23.905579 | 3,899,022 | 19.892324 |
A | 2006-10-10 | 23.855509 | 24.041489 | 23.762518 | 23.855509 | 2,865,620 | 19.850662 |
A | 2006-10-11 | 23.60515 | 24.077253 | 23.454935 | 23.733906 | 3,587,967 | 19.74946 |
A | 2006-10-12 | 23.755365 | 24.120173 | 23.726753 | 24.020029 | 2,367,793 | 19.987568 |
A | 2006-10-13 | 23.962805 | 24.771103 | 23.95565 | 24.678112 | 4,166,180 | 20.535162 |
A | 2006-10-16 | 24.678112 | 24.771103 | 24.463518 | 24.549356 | 2,612,582 | 20.428026 |
A | 2006-10-17 | 24.248926 | 24.749641 | 24.248926 | 24.606581 | 7,013,486 | 20.475639 |
A | 2006-10-18 | 24.785408 | 25.121601 | 24.706724 | 25.042917 | 5,366,642 | 20.838726 |
A | 2006-10-19 | 24.928469 | 25.107296 | 24.785408 | 24.97854 | 3,005,560 | 20.785154 |
A | 2006-10-20 | 25.014305 | 25.064379 | 24.785408 | 24.97854 | 2,711,281 | 20.785154 |
A | 2006-10-23 | 25.100143 | 25.336195 | 24.728184 | 24.885551 | 2,680,805 | 20.707777 |
A | 2006-10-24 | 24.856937 | 25 | 24.735336 | 24.985695 | 2,522,971 | 20.791105 |
A | 2006-10-25 | 24.964235 | 25.071531 | 24.81402 | 25.057224 | 2,243,790 | 20.850634 |
A | 2006-10-26 | 25.121601 | 25.379112 | 24.964235 | 25.336195 | 1,299,441 | 21.082773 |
A | 2006-10-27 | 25.336195 | 25.357655 | 24.892704 | 24.949928 | 3,304,872 | 20.761343 |
A | 2006-10-30 | 24.892704 | 25.092991 | 24.785408 | 24.964235 | 1,594,978 | 20.773256 |
A | 2006-10-31 | 25.035765 | 25.615166 | 25.014305 | 25.464951 | 3,892,591 | 21.189917 |
A | 2006-11-01 | 24.248926 | 24.713877 | 23.998569 | 24.384834 | 4,555,942 | 21.53546 |
A | 2006-11-02 | 24.299 | 24.306152 | 23.748213 | 23.898426 | 2,871,632 | 21.105892 |
A | 2006-11-03 | 23.984262 | 24.11302 | 23.533619 | 23.555079 | 3,918,454 | 20.802656 |
A | 2006-11-06 | 23.555079 | 24.399141 | 23.533619 | 24.341917 | 5,054,189 | 21.497568 |
A | 2006-11-07 | 24.327612 | 24.506437 | 24.055794 | 24.055794 | 2,615,798 | 21.244867 |
A | 2006-11-08 | 23.876966 | 24.234621 | 23.819742 | 24.084406 | 2,743,016 | 21.270134 |
A | 2006-11-09 | 24.198856 | 24.492132 | 24.184549 | 24.377682 | 4,703,152 | 21.529144 |
A | 2006-11-10 | 24.377682 | 24.613733 | 24.341917 | 24.563662 | 2,835,004 | 21.693394 |
A | 2006-11-13 | 24.535049 | 25.143063 | 24.499285 | 25.035765 | 5,801,281 | 22.110331 |
A | 2006-11-14 | 23.533619 | 23.912731 | 23.06867 | 23.60515 | 16,887,980 | 20.846889 |
A | 2006-11-15 | 23.60515 | 23.912731 | 23.533619 | 23.705294 | 4,859,029 | 20.935316 |
A | 2006-11-16 | 23.741058 | 24.284693 | 23.60515 | 24.070101 | 4,576,493 | 21.257504 |
A | 2006-11-17 | 23.934193 | 24.206009 | 23.819742 | 24.14163 | 3,484,934 | 21.320673 |
A | 2006-11-20 | 23.998569 | 24.306152 | 23.934193 | 24.134478 | 3,130,262 | 21.314356 |
A | 2006-11-21 | 24.134478 | 24.134478 | 23.927038 | 24.055794 | 4,763,126 | 21.244867 |
A | 2006-11-22 | 23.998569 | 24.034334 | 23.819742 | 23.905579 | 5,975,332 | 21.112207 |
A | 2006-11-24 | 23.762518 | 24.105865 | 23.748213 | 24.005722 | 1,347,532 | 21.200647 |
A | 2006-11-27 | 23.927038 | 23.934193 | 23.211731 | 23.32618 | 3,723,573 | 20.60051 |
A | 2006-11-28 | 23.319027 | 23.526466 | 23.104435 | 23.319027 | 5,114,863 | 20.594196 |
A | 2006-11-29 | 23.319027 | 23.354794 | 22.682404 | 22.918455 | 8,453,706 | 20.240433 |
A | 2006-11-30 | 22.925608 | 22.997139 | 22.74678 | 22.775393 | 6,192,860 | 20.114075 |
A | 2006-12-01 | 22.868383 | 22.939915 | 22.660944 | 22.868383 | 3,398,957 | 20.196209 |
A | 2006-12-04 | 22.889843 | 23.426323 | 22.889843 | 23.333332 | 4,452,770 | 20.606825 |
A | 2006-12-05 | 23.60515 | 24.198856 | 23.426323 | 23.719599 | 5,722,993 | 20.947958 |
A | 2006-12-06 | 23.741058 | 23.834049 | 23.526466 | 23.655222 | 2,662,771 | 20.8911 |
A | 2006-12-07 | 23.819742 | 24.070101 | 23.712446 | 23.762518 | 3,289,774 | 20.985863 |
A | 2006-12-08 | 23.748213 | 24.098713 | 23.633762 | 23.912731 | 1,995,645 | 21.118525 |
A | 2006-12-11 | 23.855509 | 24.105865 | 23.79113 | 24.012877 | 1,937,628 | 21.206964 |
A | 2006-12-12 | 23.962805 | 24.620888 | 23.76967 | 24.220316 | 5,897,463 | 21.390163 |
A | 2006-12-13 | 24.220316 | 24.320457 | 24.048641 | 24.206009 | 3,256,781 | 21.377531 |
A | 2006-12-14 | 24.14163 | 24.513592 | 24.14163 | 24.363377 | 4,210,776 | 21.516512 |
A | 2006-12-15 | 24.334764 | 24.549356 | 24.248926 | 24.377682 | 3,609,916 | 21.529144 |
A | 2006-12-18 | 24.377682 | 24.535049 | 24.263233 | 24.377682 | 1,588,547 | 21.529144 |
A | 2006-12-19 | 24.105865 | 24.535049 | 24.077253 | 24.406296 | 1,963,631 | 21.554415 |
A | 2006-12-20 | 24.427753 | 25 | 24.34907 | 24.356222 | 5,934,510 | 21.510193 |
A | 2006-12-21 | 24.299 | 24.599428 | 24.184549 | 24.499285 | 2,922,799 | 21.636536 |
A | 2006-12-22 | 24.377682 | 24.599428 | 24.077253 | 24.120173 | 2,403,022 | 21.301722 |
A | 2006-12-26 | 24.105865 | 24.549356 | 24.070101 | 24.463518 | 1,315,658 | 21.604952 |
A | 2006-12-27 | 24.599428 | 24.892704 | 24.556509 | 24.821173 | 2,027,659 | 21.920811 |
A | 2006-12-28 | 24.692417 | 25.414879 | 24.692417 | 25.293276 | 5,178,332 | 22.337759 |
A | 2006-12-29 | 25.214592 | 25.529327 | 24.878399 | 24.928469 | 2,443,285 | 22.01557 |
A | 2007-01-03 | 25.028612 | 25.379112 | 24.356222 | 24.535049 | 3,599,291 | 21.668119 |
A | 2007-01-04 | 24.535049 | 24.749641 | 23.934193 | 24.613733 | 2,899,033 | 21.737614 |
A | 2007-01-05 | 24.535049 | 24.606581 | 24.320457 | 24.384834 | 3,741,887 | 21.53546 |
A | 2007-01-08 | 24.306152 | 24.377682 | 24.091558 | 24.299 | 2,176,966 | 21.45965 |
A | 2007-01-09 | 24.377682 | 24.549356 | 24.055794 | 24.327612 | 1,937,908 | 21.484926 |
A | 2007-01-10 | 24.34907 | 24.34907 | 23.869814 | 24.105865 | 3,016,045 | 21.289087 |
A | 2007-01-11 | 24.198856 | 24.34907 | 23.855509 | 24.105865 | 2,919,443 | 21.289087 |
A | 2007-01-12 | 24.084406 | 24.34907 | 23.991417 | 24.034334 | 1,965,448 | 21.225914 |
A | 2007-01-16 | 23.969957 | 24.270386 | 23.848354 | 23.991417 | 4,328,907 | 21.188015 |
A | 2007-01-17 | 23.912731 | 23.948498 | 23.433475 | 23.512159 | 3,723,014 | 20.764757 |
A | 2007-01-18 | 23.426323 | 23.454935 | 22.818312 | 23.06867 | 5,071,525 | 20.373087 |
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.