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	2003-04-04	48.300301	48.780899	47.579399	48.15612	1,351,144	36.18771
AA	2003-04-07	53.3466	54.067501	51.9048	51.976891	3,774,407	39.058907
AA	2003-04-08	52.265251	52.385399	51.424198	51.83271	1,337,453	38.950554
AA	2003-04-09	52.385399	53.370628	51.352112	51.424198	1,535,164	38.643578
AA	2003-04-10	51.9048	51.928829	50.55912	51.063751	1,586,808	38.372704
AA	2003-04-11	52.000919	52.601669	50.823448	51.135841	1,853,641	38.426884
AA	2003-04-14	51.135841	53.082272	51.135841	52.986149	1,132,501	39.817314
AA	2003-04-15	52.866001	54.355862	52.769878	54.283772	1,572,867	40.792435
AA	2003-04-16	54.283772	54.5481	53.394661	53.755112	1,880,316	40.395157
AA	2003-04-17	53.755112	54.596161	53.1063	54.572128	2,075,905	41.009132
AA	2003-04-21	54.572128	55.148849	54.259739	54.668251	1,546,525	41.08136
AA	2003-04-22	54.5481	54.716309	53.827202	54.500038	1,538,077	40.954971
AA	2003-04-23	54.596161	54.62019	53.70705	54.572128	1,471,203	41.009132
AA	2003-04-24	54.09153	54.476009	52.625702	52.89003	1,914,357	39.745102
AA	2003-04-25	52.914059	53.130329	52.265251	52.673759	1,173,658	39.582596
AA	2003-04-28	52.866001	54.259739	52.866001	53.995411	1,659,426	40.575745
AA	2003-04-29	54.067501	54.788399	53.94735	54.572128	1,556,638	41.009132
AA	2003-04-30	54.90855	55.797661	53.70705	55.100788	2,469,829	41.681698
AA	2003-05-01	55.100788	55.100788	53.94735	54.76437	1,243,321	41.427216
AA	2003-05-02	54.76437	55.5093	54.3078	55.461239	1,083,854	41.954376
AA	2003-05-05	55.461239	56.061989	54.884521	55.701542	997,337	42.136154
AA	2003-05-06	55.96587	56.278259	55.22094	55.82169	1,421,265	42.227047
AA	2003-05-07	55.82169	56.25423	55.124821	55.413181	1,104,494	41.918041
AA	2003-05-08	54.812431	55.389149	54.427952	54.644218	898,211	41.336327
AA	2003-05-09	54.716309	55.629452	54.524071	55.485271	931,211	41.972576
AA	2003-05-12	54.90855	55.96587	54.668251	55.917809	1,019,517	42.299763
AA	2003-05-13	55.917809	56.134079	54.788399	55.196911	1,335,830	41.754417
AA	2003-05-14	55.028702	55.052731	54.139591	54.572128	1,300,999	41.281799
AA	2003-05-15	54.932579	55.148849	54.067501	54.668251	1,270,870	41.354507
AA	2003-05-16	54.668251	54.812431	54.09153	54.62019	1,001,165	41.318165
AA	2003-05-19	54.115559	54.3078	52.625702	52.793911	905,119	39.936642
AA	2003-05-20	53.226452	53.731079	52.457489	53.226452	998,752	40.26384
AA	2003-05-21	55.5093	55.845718	54.427952	55.076759	2,820,641	41.66354
AA	2003-05-22	55.557362	57.551849	55.22094	56.999161	2,308,281	43.117779
AA	2003-05-23	57.431702	57.599911	56.927071	57.287521	1,233,958	43.335911
AA	2003-05-27	57.287521	58.777382	56.806919	58.65723	1,631,461	44.372036
AA	2003-05-28	58.825439	58.873501	58.200661	58.51305	1,303,787	44.262955
AA	2003-05-29	59.426189	59.594398	57.431702	57.744091	1,668,414	43.681278
AA	2003-05-30	58.392899	59.450218	58.152599	59.137829	1,685,601	44.735565
AA	2003-06-02	60.627689	61.781132	59.78664	60.795898	1,644,361	45.989864
AA	2003-06-03	60.627689	60.651718	59.49828	60.24321	1,194,340	45.571766
AA	2003-06-04	60.123058	62.886509	60.075001	62.429939	1,266,542	47.225933
AA	2003-06-05	62.429939	62.550091	61.396648	62.093521	1,123,845	46.971447
AA	2003-06-06	63.054722	65.40966	62.11755	62.309792	2,095,339	47.135067
AA	2003-06-09	62.478001	62.670238	60.892021	61.276501	1,378,818	46.353413
AA	2003-06-10	62.11755	62.550091	61.540829	62.357849	923,596	47.171413
AA	2003-06-11	62.357849	63.198898	62.18964	62.670238	1,814,648	47.407722
AA	2003-06-12	63.078751	63.150841	62.11755	62.814419	1,022,805	47.516788
AA	2003-06-13	62.598148	62.670238	60.675751	61.468739	1,019,184	46.49884
AA	2003-06-16	61.636951	63.17487	61.396648	63.150841	963,670	47.771275
AA	2003-06-17	63.150841	64.112038	62.526058	63.9198	989,471	48.352974
AA	2003-06-18	63.99189	64.232193	63.31905	63.9198	1,013,442	48.352974
AA	2003-06-19	64.280251	64.400398	62.478001	63.31905	1,011,069	47.898521
AA	2003-06-20	63.559349	63.727558	62.285759	63.054722	1,590,720	47.69857
AA	2003-06-23	61.997398	62.11755	60.002911	60.24321	1,281,773	45.571766
AA	2003-06-24	60.123058	60.555599	59.594398	59.978882	1,459,967	45.371815
AA	2003-06-25	59.978882	60.411419	58.65723	58.89753	1,585,393	44.553802
AA	2003-06-26	59.71455	60.675751	58.89753	60.651718	1,608,989	45.880791
AA	2003-06-27	60.795898	61.276501	59.71455	60.291271	1,433,333	45.608124
AA	2003-06-30	60.291271	61.348591	59.762611	61.276501	1,499,709	46.353413
AA	2003-07-01	61.276501	61.300529	60.123058	61.276501	1,328,298	46.353413
AA	2003-07-02	61.276501	61.805161	61.108292	61.348591	1,271,078	46.407944
AA	2003-07-03	60.84396	61.636951	60.050968	60.795898	652,975	45.989864
AA	2003-07-07	61.276501	62.237701	60.98814	61.781132	1,975,572	46.735134
AA	2003-07-08	62.11755	62.213669	61.37262	62.021431	1,452,268	46.916916
AA	2003-07-09	61.781132	62.814419	59.71455	61.204411	2,410,445	46.298874
AA	2003-07-10	60.603661	60.603661	59.64246	59.954849	1,245,277	45.35363
AA	2003-07-11	59.954849	61.13232	59.954849	60.723808	1,115,772	45.935307
AA	2003-07-14	61.44471	61.5168	60.3153	60.339329	1,101,748	45.644485
AA	2003-07-15	60.91605	60.964111	59.1138	59.474251	1,443,154	44.990074
AA	2003-07-16	59.954849	60.195148	58.873501	59.1138	1,457,054	44.717415
AA	2003-07-17	59.1138	59.1138	57.888271	58.416931	1,491,053	44.190277
AA	2003-07-18	59.1138	60.77187	58.609169	59.354099	1,128,215	44.899197
AA	2003-07-21	59.354099	59.378132	57.672001	58.128571	1,752,518	43.972126
AA	2003-07-22	58.344841	59.954849	57.76812	59.762611	1,440,616	45.208218
AA	2003-07-23	60.38739	62.33382	59.78664	61.636951	2,112,318	46.626091
AA	2003-07-24	61.877251	63.799648	60.219181	62.093521	2,399,043	46.971447
AA	2003-07-25	62.093521	64.568611	62.093521	64.184128	2,294,174	48.552917
AA	2003-07-28	64.400398	64.929062	63.270988	64.712791	2,335,830	48.952827
AA	2003-07-29	64.664726	65.1213	63.679501	64.736816	1,370,537	48.971004
AA	2003-07-30	65.001152	65.169357	63.99189	64.760849	1,063,421	48.989193
AA	2003-07-31	65.217422	67.043701	64.736816	66.731308	2,050,146	50.479755
AA	2003-08-01	66.731308	66.731308	64.664726	65.145332	1,388,556	49.280014
AA	2003-08-04	65.1213	66.034439	64.400398	65.770111	1,470,121	49.752663
AA	2003-08-05	65.361603	65.601898	64.232193	64.448463	1,499,542	48.752888
AA	2003-08-06	64.160103	64.160103	63.343079	63.559349	1,379,942	48.350708
AA	2003-08-07	63.367111	64.280251	63.00666	63.679501	1,301,789	48.442108
AA	2003-08-08	63.9198	64.568611	63.679501	64.472488	1,234,374	49.045372
AA	2003-08-11	64.472488	65.48175	64.376373	65.33757	1,318,269	49.703449
AA	2003-08-12	65.938316	65.938316	64.424431	65.1213	1,230,795	49.53891
AA	2003-08-13	65.48175	65.601898	64.496521	64.929062	1,199,084	49.392696
AA	2003-08-14	65.48175	67.043701	65.097267	66.803398	1,502,622	50.818501
AA	2003-08-15	66.563103	66.563103	65.914291	66.563103	608,365	50.635746
AA	2003-08-18	66.563103	67.788628	66.563103	67.716537	1,570,620	51.513168
AA	2003-08-19	68.052963	68.773857	66.731308	67.404152	1,691,427	51.275509
AA	2003-08-20	67.764603	68.269234	67.332062	67.908783	1,117,645	51.659412
AA	2003-08-21	68.437439	69.134308	67.836693	68.701767	1,375,864	52.26263
AA	2003-08-22	69.446701	69.470734	67.572357	67.59639	1,331,211	51.421791
AA	2003-08-25	66.202652	66.779373	64.520554	66.779373	1,661,423	50.800247
AA	2003-08-26	66.442947	67.067734	65.601898	66.68325	1,512,817	50.727123

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.