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	2002-11-08	56.25423	57.599911	55.269001	55.869751	1,369,746	41.658291
AA	2002-11-11	55.269001	55.29303	53.298538	53.827202	1,020,017	40.1353
AA	2002-11-12	53.94735	56.03796	53.851231	55.100788	1,604,994	41.084908
AA	2002-11-13	55.100788	55.100788	52.529579	53.70705	1,941,490	40.045723
AA	2002-11-14	54.83646	56.03796	54.16362	55.941841	777,819	41.712036
AA	2002-11-15	55.96587	55.989899	54.09153	55.100788	1,701,623	41.084908
AA	2002-11-18	55.196911	55.677509	54.331829	54.69228	873,408	40.780323
AA	2002-11-19	54.69228	55.172878	53.49078	54.16362	1,092,759	40.386143
AA	2002-11-20	53.827202	54.788399	53.538841	54.644218	1,204,203	40.744484
AA	2002-11-21	55.124821	59.71455	54.644218	59.378132	2,413,566	44.274239
AA	2002-11-22	59.402161	60.483509	58.609169	58.873501	1,806,533	43.898003
AA	2002-11-25	59.233952	60.050968	58.344841	58.993649	1,283,104	43.987564
AA	2002-11-26	58.152599	58.89753	57.215431	58.873501	1,420,350	43.898003
AA	2002-11-27	59.594398	61.228439	59.18589	61.204411	2,052,767	45.635979
AA	2002-11-29	60.435452	61.685009	60.195148	61.396648	891,219	45.779312
AA	2002-12-02	63.078751	63.367111	60.411419	61.468739	1,832,418	45.83308
AA	2002-12-03	60.795898	60.819931	58.825439	59.522308	1,319,809	44.381748
AA	2002-12-04	58.873501	58.921558	57.479759	58.44096	1,621,265	43.575474
AA	2002-12-05	58.777382	58.801411	56.879009	57.503792	1,120,350	42.87669
AA	2002-12-06	57.527821	58.272751	56.18214	57.479759	1,206,034	42.858757
AA	2002-12-09	56.999161	57.503792	55.317059	55.317059	1,013,317	41.246185
AA	2002-12-10	55.413181	55.797661	54.331829	55.29303	1,752,851	41.228264
AA	2002-12-11	54.427952	55.028702	53.94735	54.524071	1,807,907	40.654911
AA	2002-12-12	54.90855	56.134079	54.812431	55.869751	1,293,092	41.658291
AA	2002-12-13	55.269001	55.869751	54.668251	55.341091	1,489,222	41.264103
AA	2002-12-16	55.629452	58.128571	55.028702	58.032452	1,620,891	43.270878
AA	2002-12-17	57.672001	59.161861	57.263489	57.431702	1,303,662	42.822952
AA	2002-12-18	57.16737	57.551849	55.629452	55.701542	1,232,168	41.53286
AA	2002-12-19	55.100788	56.42244	55.028702	55.269001	1,234,374	41.210342
AA	2002-12-20	56.278259	57.551849	55.557362	57.31155	1,998,752	42.733341
AA	2002-12-23	56.590649	57.047218	55.341091	56.278259	1,220,017	41.962883
AA	2002-12-24	55.43721	56.374378	55.29303	55.36512	568,706	41.282028
AA	2002-12-26	55.725571	56.398411	55.052731	55.413181	808,032	41.317867
AA	2002-12-27	54.932579	55.148849	54.067501	54.16362	788,889	40.386143
AA	2002-12-30	54.788399	54.860489	54.067501	54.644218	1,061,673	40.744484
AA	2002-12-31	54.90855	55.196911	53.827202	54.740341	880,649	40.81617
AA	2003-01-02	55.341091	56.78289	55.269001	56.590649	1,556,180	42.195805
AA	2003-01-03	56.590649	57.31155	55.869751	57.191399	1,185,393	42.643753
AA	2003-01-06	57.551849	58.753349	57.551849	58.58514	1,299,958	43.682961
AA	2003-01-07	58.633202	59.474251	58.05648	58.58514	1,901,706	43.682961
AA	2003-01-08	53.1063	55.004669	51.880772	52.50555	7,082,480	39.149834
AA	2003-01-09	52.74585	54.187649	52.50555	54.067501	4,032,584	40.314465
AA	2003-01-10	53.586899	54.956612	53.442719	54.788399	2,040,158	40.851994
AA	2003-01-13	54.668251	55.124821	53.731079	54.956612	1,194,465	40.977413
AA	2003-01-14	54.355862	55.653481	54.043468	55.653481	1,239,492	41.497047
AA	2003-01-15	55.869751	55.869751	52.50555	53.3466	2,545,235	39.776947
AA	2003-01-16	53.370628	54.37989	52.96212	53.154362	1,854,723	39.633614
AA	2003-01-17	52.1451	53.610931	52.1451	53.226452	1,168,498	39.687355
AA	2003-01-21	52.1451	52.28928	50.511059	50.799419	2,009,571	37.877693
AA	2003-01-22	50.55912	51.183899	49.7421	49.982399	1,411,860	37.268486
AA	2003-01-23	50.41494	52.36137	50.41494	52.1451	1,241,698	38.881058
AA	2003-01-24	52.1451	52.1451	49.35762	49.766129	1,459,634	37.107224
AA	2003-01-27	48.901051	49.7421	48.204182	48.420448	1,534,249	36.10384
AA	2003-01-28	48.660751	49.261501	47.459251	48.68478	1,323,887	36.300938
AA	2003-01-29	48.708809	48.997169	47.579399	48.877022	1,753,350	36.444283
AA	2003-01-30	48.46851	48.901051	47.579399	47.747608	1,405,285	35.602161
AA	2003-01-31	47.507309	48.492538	46.978649	47.507309	2,032,002	35.422981
AA	2003-02-03	47.819698	48.060001	47.531342	47.93985	1,308,822	35.745491
AA	2003-02-04	47.074772	47.218948	46.06551	46.425961	1,816,146	34.616692
AA	2003-02-05	47.819698	48.324329	47.459251	47.675522	2,325,801	35.826584
AA	2003-02-06	47.675522	48.060001	46.305809	46.762379	1,650,936	35.140377
AA	2003-02-07	47.531342	47.843731	46.930592	47.074772	1,822,472	35.375134
AA	2003-02-10	47.507309	48.035969	46.570141	47.579399	1,405,951	35.754333
AA	2003-02-11	48.060001	48.660751	47.146858	47.603432	1,217,104	35.772396
AA	2003-02-12	47.603432	48.300301	47.26701	47.507309	1,229,005	35.700161
AA	2003-02-13	47.26701	47.915821	47.026711	47.55537	958,718	35.736263
AA	2003-02-14	47.55537	48.420448	46.858501	48.180149	899,001	36.205769
AA	2003-02-18	48.300301	50.55912	48.300301	50.34285	1,749,397	37.830971
AA	2003-02-19	49.982399	50.222698	48.997169	49.333591	1,018,643	37.072563
AA	2003-02-20	49.333591	50.102551	48.180149	48.660751	1,242,738	36.566925
AA	2003-02-21	48.660751	50.126579	48.060001	49.910309	1,480,400	37.505928
AA	2003-02-24	49.381649	49.718071	47.891788	47.93985	1,206,284	36.025192
AA	2003-02-25	47.963879	48.901051	47.098801	48.877022	1,384,478	36.729439
AA	2003-02-26	48.780899	50.126579	48.564629	48.732841	1,912,568	36.621101
AA	2003-02-27	48.82896	49.189411	48.180149	49.189411	1,165,793	36.964191
AA	2003-02-28	49.14135	49.7421	48.901051	49.261501	926,467	37.018379
AA	2003-03-03	49.261501	49.42971	48.348358	49.117321	1,076,113	36.910004
AA	2003-03-04	48.61269	48.75687	47.819698	48.035969	1,505,826	36.097431
AA	2003-03-05	48.060001	48.276272	47.55537	48.08403	900,333	36.133553
AA	2003-03-06	47.579399	47.62746	46.1376	46.185661	1,599,168	34.706982
AA	2003-03-07	45.416698	46.041481	45.128342	45.969391	2,181,440	34.54446
AA	2003-03-10	45.176399	45.657001	45.056252	45.176399	1,148,273	33.948559
AA	2003-03-11	45.488789	46.089539	44.623711	44.623711	1,100,624	33.53323
AA	2003-03-12	44.647739	45.344608	44.33535	45.344608	1,234,831	34.07494
AA	2003-03-13	46.618198	47.771641	45.68103	47.771641	1,422,056	35.898796
AA	2003-03-14	48.180149	48.901051	47.603432	47.915821	1,237,578	36.007141
AA	2003-03-17	48.060001	50.27076	47.459251	50.006432	1,689,139	37.578152
AA	2003-03-18	50.34285	51.15987	49.910309	50.799419	1,737,453	38.174076
AA	2003-03-19	50.799419	51.664501	50.150612	51.063751	1,588,889	38.372704
AA	2003-03-20	51.063751	51.23196	50.198669	50.9436	1,040,699	38.282425
AA	2003-03-21	51.712559	52.601669	50.463001	52.577641	1,486,767	39.510345
AA	2003-03-24	52.024948	52.024948	49.67001	50.054489	995,839	37.614277
AA	2003-03-25	50.078522	51.928829	50.078522	51.255989	925,593	38.517189
AA	2003-03-26	50.7033	50.775391	49.021198	49.934341	1,887,932	37.524006
AA	2003-03-27	49.333591	49.405682	48.39642	48.61269	1,650,187	36.530815
AA	2003-03-28	48.61269	49.189411	48.300301	49.021198	1,455,389	36.837811
AA	2003-03-31	47.699551	48.060001	45.897301	46.570141	2,828,132	34.995903
AA	2003-04-01	46.570141	46.858501	45.32058	46.642231	3,318,560	35.050098
AA	2003-04-02	47.93985	48.852989	47.699551	48.300301	2,166,042	36.296055
AA	2003-04-03	48.901051	48.997169	47.675522	47.843731	1,131,461	35.95298

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.