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 | 2003-08-27 | 66.68325 | 66.68325 | 65.48175 | 66.370857 | 845,443 | 50.489471 |
AA | 2003-08-28 | 66.563103 | 68.245201 | 65.529808 | 68.125053 | 928,381 | 51.823936 |
AA | 2003-08-29 | 68.245201 | 68.749832 | 67.692513 | 68.629677 | 1,079,109 | 52.207802 |
AA | 2003-09-02 | 69.326553 | 69.422668 | 67.163849 | 68.773857 | 1,314,648 | 52.317486 |
AA | 2003-09-03 | 69.494759 | 69.735062 | 67.644447 | 67.980873 | 1,612,360 | 51.71426 |
AA | 2003-09-04 | 68.317291 | 68.605652 | 67.404152 | 67.500267 | 1,221,806 | 51.348648 |
AA | 2003-09-05 | 67.500267 | 68.221169 | 66.923553 | 67.259972 | 1,143,612 | 51.165844 |
AA | 2003-09-08 | 67.283997 | 69.614906 | 67.163849 | 67.764603 | 1,694,590 | 51.549736 |
AA | 2003-09-09 | 67.283997 | 70.28775 | 67.187881 | 68.653709 | 2,457,969 | 52.22607 |
AA | 2003-09-10 | 67.764603 | 68.966103 | 66.923553 | 67.091759 | 1,477,944 | 51.037884 |
AA | 2003-09-11 | 68.245201 | 68.245201 | 67.187881 | 67.836693 | 1,525,635 | 51.604568 |
AA | 2003-09-12 | 67.88475 | 70.528053 | 67.163849 | 70.119537 | 2,797,836 | 53.341164 |
AA | 2003-09-15 | 70.720291 | 70.888496 | 68.101021 | 68.581619 | 1,713,691 | 52.171257 |
AA | 2003-09-16 | 68.365349 | 68.677742 | 67.067734 | 67.620422 | 1,965,959 | 51.440044 |
AA | 2003-09-17 | 67.187881 | 67.716537 | 66.803398 | 67.308029 | 1,070,787 | 51.202404 |
AA | 2003-09-18 | 67.283997 | 68.437439 | 67.211906 | 68.004898 | 1,120,474 | 51.732521 |
AA | 2003-09-19 | 68.918037 | 68.918037 | 66.082497 | 68.365349 | 1,865,127 | 52.006718 |
AA | 2003-09-22 | 67.115791 | 68.365349 | 65.866226 | 66.46698 | 1,232,459 | 50.562614 |
AA | 2003-09-23 | 66.731308 | 66.923553 | 65.601898 | 66.442947 | 1,212,235 | 50.544315 |
AA | 2003-09-24 | 66.563103 | 67.5243 | 65.866226 | 65.962349 | 1,425,510 | 50.178749 |
AA | 2003-09-25 | 66.202652 | 66.53907 | 64.400398 | 65.26548 | 1,615,106 | 49.648594 |
AA | 2003-09-26 | 64.880997 | 66.082497 | 63.9198 | 64.112038 | 1,272,326 | 48.771156 |
AA | 2003-09-29 | 64.160103 | 65.890259 | 64.160103 | 65.746078 | 1,519,767 | 50.014191 |
AA | 2003-09-30 | 65.746078 | 65.746078 | 62.86248 | 62.86248 | 2,928,090 | 47.82061 |
AA | 2003-10-01 | 63.198898 | 64.544579 | 63.126808 | 64.13607 | 3,415,855 | 48.789444 |
AA | 2003-10-02 | 64.592644 | 65.842201 | 64.280251 | 65.19339 | 1,570,787 | 49.593746 |
AA | 2003-10-03 | 65.19339 | 68.125053 | 65.19339 | 67.644447 | 2,800,999 | 51.458336 |
AA | 2003-10-06 | 68.437439 | 68.533562 | 67.452209 | 67.932808 | 1,384,311 | 51.677689 |
AA | 2003-10-07 | 67.163849 | 69.01416 | 66.563103 | 67.74057 | 1,701,914 | 51.53146 |
AA | 2003-10-08 | 69.206398 | 70.191628 | 68.173111 | 68.894012 | 3,084,935 | 52.408905 |
AA | 2003-10-09 | 69.783119 | 72.138062 | 69.01416 | 71.321037 | 3,214,315 | 54.255165 |
AA | 2003-10-10 | 70.912529 | 71.849701 | 70.912529 | 71.441193 | 1,594,007 | 54.346581 |
AA | 2003-10-13 | 71.48925 | 72.40239 | 71.48925 | 72.354332 | 1,953,184 | 55.041222 |
AA | 2003-10-14 | 72.450447 | 74.012398 | 72.258209 | 73.844193 | 2,032,085 | 56.174595 |
AA | 2003-10-15 | 74.372849 | 74.444939 | 73.339561 | 73.916283 | 1,671,411 | 56.229431 |
AA | 2003-10-16 | 73.916283 | 74.492996 | 73.147324 | 74.060463 | 1,219,018 | 56.339108 |
AA | 2003-10-17 | 74.252701 | 74.252701 | 72.041939 | 72.378357 | 1,547,940 | 55.059505 |
AA | 2003-10-20 | 72.570602 | 72.76284 | 72.041939 | 72.570602 | 1,277,570 | 55.20575 |
AA | 2003-10-21 | 72.810898 | 73.027168 | 72.114029 | 72.40239 | 1,705,243 | 55.077778 |
AA | 2003-10-22 | 71.969849 | 71.969849 | 70.864471 | 71.248947 | 2,771,411 | 54.200306 |
AA | 2003-10-23 | 70.888496 | 71.34507 | 70.504021 | 71.008652 | 1,420,807 | 54.017536 |
AA | 2003-10-24 | 69.975357 | 70.167603 | 69.518791 | 70.07148 | 1,277,403 | 53.304619 |
AA | 2003-10-27 | 71.128799 | 72.330299 | 70.888496 | 72.065971 | 1,883,687 | 54.821854 |
AA | 2003-10-28 | 72.065971 | 74.132553 | 71.993881 | 73.195381 | 3,037,453 | 55.681015 |
AA | 2003-10-29 | 73.195381 | 75.189873 | 72.54657 | 75.189873 | 2,258,843 | 57.198257 |
AA | 2003-10-30 | 76.175102 | 77.256447 | 75.958832 | 77.256447 | 2,505,202 | 58.77034 |
AA | 2003-10-31 | 77.929291 | 78.193619 | 75.694504 | 75.862709 | 2,358,261 | 57.710094 |
AA | 2003-11-03 | 76.054947 | 78.578102 | 75.886742 | 77.35257 | 1,893,633 | 58.84346 |
AA | 2003-11-04 | 77.857201 | 77.857201 | 76.535553 | 76.968086 | 1,851,394 | 58.550987 |
AA | 2003-11-05 | 77.256447 | 77.664963 | 75.910767 | 76.799881 | 1,505,368 | 58.697937 |
AA | 2003-11-06 | 76.896004 | 77.616898 | 76.29525 | 77.35257 | 1,194,632 | 59.120331 |
AA | 2003-11-07 | 77.857201 | 80.308258 | 77.761078 | 79.226913 | 2,147,482 | 60.552891 |
AA | 2003-11-10 | 79.539299 | 79.635422 | 76.655701 | 77.064209 | 1,420,766 | 58.89994 |
AA | 2003-11-11 | 77.064209 | 77.064209 | 75.069717 | 75.502258 | 1,777,778 | 57.706139 |
AA | 2003-11-12 | 75.502258 | 78.674217 | 75.189873 | 78.602127 | 2,199,625 | 60.07539 |
AA | 2003-11-13 | 78.55407 | 79.851692 | 77.833168 | 79.611389 | 1,572,950 | 60.846756 |
AA | 2003-11-14 | 80.019897 | 80.500504 | 77.256447 | 77.78511 | 1,815,730 | 59.450916 |
AA | 2003-11-17 | 77.78511 | 78.457947 | 76.36734 | 78.313766 | 1,756,929 | 59.855 |
AA | 2003-11-18 | 78.097504 | 79.058701 | 77.376602 | 77.49675 | 1,041,948 | 59.230503 |
AA | 2003-11-19 | 77.448692 | 78.049438 | 76.679733 | 77.064209 | 1,537,037 | 58.89994 |
AA | 2003-11-20 | 77.016151 | 77.016151 | 74.973602 | 75.382111 | 2,166,209 | 57.614311 |
AA | 2003-11-21 | 75.694504 | 76.078979 | 74.925537 | 75.358078 | 1,914,940 | 57.595963 |
AA | 2003-11-24 | 77.376602 | 77.400627 | 75.334053 | 76.127037 | 1,585,726 | 58.183655 |
AA | 2003-11-25 | 75.814651 | 78.145561 | 75.718529 | 77.71302 | 2,151,394 | 59.395821 |
AA | 2003-11-26 | 78.097504 | 79.299004 | 78.001381 | 78.361832 | 1,318,935 | 59.891716 |
AA | 2003-11-28 | 78.457947 | 79.226913 | 78.433922 | 78.84243 | 716,687 | 60.259026 |
AA | 2003-12-01 | 79.299004 | 81.702003 | 78.409889 | 81.533791 | 2,443,820 | 62.316021 |
AA | 2003-12-02 | 81.533791 | 82.30275 | 81.269463 | 82.062447 | 2,332,335 | 62.720085 |
AA | 2003-12-03 | 82.615143 | 83.888733 | 82.110512 | 82.831413 | 2,090,512 | 63.3078 |
AA | 2003-12-04 | 82.543053 | 85.306503 | 82.543053 | 85.186348 | 2,317,437 | 65.107666 |
AA | 2003-12-05 | 85.258438 | 85.282471 | 83.552307 | 84.056938 | 2,107,824 | 64.244438 |
AA | 2003-12-08 | 84.056938 | 85.642921 | 83.744553 | 85.354561 | 1,907,241 | 65.236229 |
AA | 2003-12-09 | 85.570831 | 86.219643 | 83.768578 | 84.008881 | 2,367,083 | 64.20771 |
AA | 2003-12-10 | 83.816643 | 83.840668 | 80.716766 | 81.053192 | 2,314,815 | 61.948704 |
AA | 2003-12-11 | 81.10125 | 83.287979 | 80.764832 | 83.263947 | 1,958,926 | 63.638359 |
AA | 2003-12-12 | 83.50425 | 83.8647 | 83.215889 | 83.696487 | 1,679,609 | 63.968987 |
AA | 2003-12-15 | 85.546799 | 85.763069 | 83.93679 | 83.960823 | 2,019,018 | 64.171028 |
AA | 2003-12-16 | 84.105003 | 84.465446 | 83.023651 | 84.056938 | 1,646,858 | 64.244438 |
AA | 2003-12-17 | 84.056938 | 85.931282 | 83.552307 | 85.570831 | 2,117,353 | 65.401527 |
AA | 2003-12-18 | 86.19561 | 87.709503 | 85.546799 | 87.421143 | 2,009,114 | 66.815712 |
AA | 2003-12-19 | 88.911003 | 91.0737 | 87.997864 | 89.631897 | 4,847,857 | 68.505371 |
AA | 2003-12-22 | 89.631897 | 91.28997 | 89.631897 | 90.641159 | 2,158,094 | 69.276726 |
AA | 2003-12-23 | 91.314003 | 91.746536 | 89.151299 | 89.824142 | 1,529,463 | 68.652313 |
AA | 2003-12-24 | 89.848167 | 90.208618 | 88.382339 | 88.959061 | 775,489 | 67.991135 |
AA | 2003-12-26 | 89.151299 | 90.472954 | 88.886971 | 90.08847 | 425,468 | 68.854324 |
AA | 2003-12-29 | 91.0737 | 93.524757 | 90.112503 | 93.500732 | 4,045,984 | 71.462349 |
AA | 2003-12-30 | 92.996101 | 93.4767 | 91.193848 | 91.578331 | 1,710,945 | 69.993057 |
AA | 2003-12-31 | 91.914749 | 92.515503 | 90.953552 | 91.314003 | 1,380,899 | 69.791016 |
AA | 2004-01-02 | 91.314003 | 92.41938 | 89.752052 | 90.232651 | 2,150,603 | 68.964508 |
AA | 2004-01-05 | 91.0737 | 93.428642 | 90.713249 | 93.188339 | 3,510,778 | 71.223541 |
AA | 2004-01-06 | 93.4767 | 94.774323 | 91.578331 | 92.49147 | 2,672,160 | 70.690956 |
AA | 2004-01-07 | 91.794601 | 92.082962 | 90.713249 | 91.794601 | 2,893,758 | 70.158318 |
AA | 2004-01-08 | 93.717003 | 94.197601 | 92.034897 | 92.899979 | 3,231,086 | 71.003159 |
AA | 2004-01-09 | 89.391602 | 91.506241 | 87.709503 | 89.511749 | 5,534,166 | 68.413574 |
AA | 2004-01-12 | 87.949799 | 88.574577 | 85.859192 | 86.435913 | 4,378,069 | 66.062698 |
AA | 2004-01-13 | 86.435913 | 86.868446 | 83.696487 | 84.465446 | 4,236,538 | 64.556694 |
AA | 2004-01-14 | 84.70575 | 86.628151 | 84.417389 | 86.41188 | 2,708,947 | 66.04435 |
AA | 2004-01-15 | 86.868446 | 87.012627 | 84.345299 | 85.234413 | 2,375,655 | 65.144417 |
AA | 2004-01-16 | 85.787102 | 86.027397 | 82.975594 | 84.201118 | 3,508,281 | 64.354668 |
AA | 2004-01-20 | 84.92202 | 87.228897 | 84.393356 | 87.036659 | 2,573,200 | 66.521851 |
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.