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 | 2004-01-21 | 87.228897 | 87.949799 | 85.546799 | 87.228897 | 2,469,871 | 66.668785 |
AA | 2004-01-22 | 87.108749 | 88.74279 | 86.772331 | 87.54129 | 2,372,867 | 66.907562 |
AA | 2004-01-23 | 87.781593 | 88.406372 | 84.92202 | 85.0662 | 2,548,897 | 65.015823 |
AA | 2004-01-26 | 85.186348 | 85.763069 | 84.225151 | 84.946053 | 2,226,966 | 64.924011 |
AA | 2004-01-27 | 85.907249 | 85.907249 | 84.537537 | 84.729782 | 1,635,497 | 64.758713 |
AA | 2004-01-28 | 84.70575 | 84.729782 | 80.860947 | 81.17334 | 2,853,766 | 62.040539 |
AA | 2004-01-29 | 82.783348 | 82.807381 | 78.337799 | 80.019897 | 3,810,820 | 61.158989 |
AA | 2004-01-30 | 80.740799 | 82.30275 | 79.443176 | 82.134537 | 2,223,263 | 62.775169 |
AA | 2004-02-02 | 82.230659 | 82.422897 | 80.164078 | 80.452438 | 2,644,944 | 61.489563 |
AA | 2004-02-03 | 81.02916 | 82.783348 | 80.668709 | 81.942299 | 2,293,342 | 62.628246 |
AA | 2004-02-04 | 80.740799 | 81.726028 | 80.164078 | 81.702003 | 2,651,935 | 62.720463 |
AA | 2004-02-05 | 81.629913 | 83.528282 | 80.981102 | 82.59111 | 2,078,818 | 63.403034 |
AA | 2004-02-06 | 82.543053 | 84.297241 | 82.543053 | 84.273209 | 2,009,863 | 64.694359 |
AA | 2004-02-09 | 84.657692 | 84.946053 | 83.744553 | 83.960823 | 1,617,769 | 64.454514 |
AA | 2004-02-10 | 85.090233 | 85.690979 | 84.297241 | 85.402618 | 1,737,578 | 65.561356 |
AA | 2004-02-11 | 87.805618 | 89.992348 | 87.108749 | 89.848167 | 3,856,596 | 68.974121 |
AA | 2004-02-12 | 89.271446 | 91.14579 | 88.502487 | 88.6707 | 1,893,092 | 68.070183 |
AA | 2004-02-13 | 88.911003 | 89.80011 | 87.973831 | 88.935028 | 1,758,510 | 68.273117 |
AA | 2004-02-17 | 90.08847 | 91.14579 | 90.040413 | 90.713249 | 1,962,380 | 69.638184 |
AA | 2004-02-18 | 91.314003 | 91.434151 | 90.160561 | 90.809372 | 1,946,275 | 69.711967 |
AA | 2004-02-19 | 91.0737 | 91.674454 | 89.992348 | 90.689217 | 2,496,213 | 69.619728 |
AA | 2004-02-20 | 90.496979 | 90.521011 | 87.733528 | 88.502487 | 2,649,230 | 67.941063 |
AA | 2004-02-23 | 89.511749 | 90.665192 | 89.007118 | 89.343536 | 1,792,426 | 68.586716 |
AA | 2004-02-24 | 89.343536 | 90.953552 | 88.935028 | 89.535782 | 1,445,693 | 68.734268 |
AA | 2004-02-25 | 89.511749 | 89.511749 | 87.949799 | 88.45443 | 1,755,556 | 67.90419 |
AA | 2004-02-26 | 87.709503 | 89.752052 | 87.661438 | 89.319511 | 1,511,319 | 68.568245 |
AA | 2004-02-27 | 87.973831 | 91.0737 | 87.973831 | 90.040413 | 1,638,785 | 69.121681 |
AA | 2004-03-01 | 90.521011 | 92.707741 | 90.521011 | 92.2752 | 2,226,134 | 70.837257 |
AA | 2004-03-02 | 91.434151 | 92.707741 | 90.593102 | 90.617126 | 1,827,674 | 69.564377 |
AA | 2004-03-03 | 89.752052 | 90.376831 | 88.502487 | 88.959061 | 2,045,568 | 68.291557 |
AA | 2004-03-04 | 88.959061 | 89.487717 | 88.045921 | 89.151299 | 1,697,961 | 68.439102 |
AA | 2004-03-05 | 89.127274 | 90.593102 | 88.790848 | 89.319511 | 1,795,422 | 68.568245 |
AA | 2004-03-08 | 89.343536 | 89.343536 | 87.493233 | 87.517258 | 1,775,947 | 67.184723 |
AA | 2004-03-09 | 87.060692 | 87.589348 | 85.258438 | 85.666946 | 2,617,104 | 65.764252 |
AA | 2004-03-10 | 85.234413 | 85.402618 | 81.726028 | 82.182602 | 3,094,840 | 63.089451 |
AA | 2004-03-11 | 82.206627 | 84.585602 | 82.134537 | 82.350807 | 3,342,447 | 63.218555 |
AA | 2004-03-12 | 83.984848 | 84.681717 | 83.143799 | 84.393356 | 2,372,826 | 64.78656 |
AA | 2004-03-15 | 84.225151 | 84.393356 | 81.942299 | 81.966331 | 1,545,110 | 62.923389 |
AA | 2004-03-16 | 83.263947 | 83.744553 | 81.533791 | 82.59111 | 2,029,630 | 63.403034 |
AA | 2004-03-17 | 82.831413 | 84.080971 | 82.831413 | 83.79261 | 1,965,127 | 64.325401 |
AA | 2004-03-18 | 83.384102 | 84.225151 | 83.023651 | 83.64843 | 1,558,177 | 64.214684 |
AA | 2004-03-19 | 83.672462 | 85.042168 | 83.528282 | 83.768578 | 2,120,766 | 64.306969 |
AA | 2004-03-22 | 83.528282 | 83.552307 | 81.4617 | 82.014389 | 2,069,080 | 62.960316 |
AA | 2004-03-23 | 82.783348 | 83.336037 | 81.10125 | 81.293488 | 1,612,776 | 62.406891 |
AA | 2004-03-24 | 80.860947 | 80.860947 | 78.409889 | 79.587357 | 2,162,047 | 61.09713 |
AA | 2004-03-25 | 80.860947 | 82.975594 | 80.091988 | 82.903503 | 1,989,014 | 63.642838 |
AA | 2004-03-26 | 83.215889 | 83.93679 | 82.927528 | 83.239922 | 1,938,285 | 63.9011 |
AA | 2004-03-29 | 83.696487 | 84.513512 | 82.951561 | 83.215889 | 1,571,827 | 63.88266 |
AA | 2004-03-30 | 83.384102 | 84.441422 | 83.047684 | 84.225151 | 1,516,896 | 64.65744 |
AA | 2004-03-31 | 84.873962 | 84.946053 | 82.903503 | 83.360069 | 2,257,012 | 63.993355 |
AA | 2004-04-01 | 83.312012 | 84.032913 | 82.975594 | 83.215889 | 1,676,987 | 63.88266 |
AA | 2004-04-02 | 83.8647 | 86.508003 | 83.79261 | 86.2677 | 3,658,593 | 66.225456 |
AA | 2004-04-05 | 86.748299 | 87.108749 | 85.811127 | 86.243668 | 2,702,871 | 66.207001 |
AA | 2004-04-06 | 87.4692 | 87.949799 | 86.483971 | 87.709503 | 3,835,040 | 67.33226 |
AA | 2004-04-07 | 85.787102 | 86.2677 | 83.143799 | 83.263947 | 6,651,602 | 63.919544 |
AA | 2004-04-08 | 84.056938 | 84.056938 | 80.788857 | 81.365578 | 3,757,636 | 62.462215 |
AA | 2004-04-12 | 81.4617 | 82.999619 | 81.4617 | 82.326782 | 2,288,223 | 63.200092 |
AA | 2004-04-13 | 82.807381 | 83.071709 | 79.947807 | 80.332291 | 2,666,042 | 61.669014 |
AA | 2004-04-14 | 80.332291 | 80.812889 | 78.962578 | 79.347061 | 2,821,640 | 60.912666 |
AA | 2004-04-15 | 79.299004 | 80.356323 | 77.953323 | 79.299004 | 2,936,746 | 60.875767 |
AA | 2004-04-16 | 80.019897 | 81.798119 | 79.851692 | 81.677971 | 2,543,654 | 62.702045 |
AA | 2004-04-19 | 81.750061 | 82.062447 | 79.779602 | 80.933037 | 2,076,779 | 62.130165 |
AA | 2004-04-20 | 80.933037 | 81.677971 | 79.491241 | 79.491241 | 2,173,783 | 61.02335 |
AA | 2004-04-21 | 78.938553 | 78.962578 | 75.141808 | 76.271217 | 5,797,586 | 58.551414 |
AA | 2004-04-22 | 77.136299 | 80.428413 | 76.319283 | 79.563332 | 3,190,553 | 61.078693 |
AA | 2004-04-23 | 80.019897 | 80.04393 | 77.49675 | 78.602127 | 2,116,396 | 60.340801 |
AA | 2004-04-26 | 78.62616 | 79.515266 | 77.616898 | 77.71302 | 1,573,242 | 59.658253 |
AA | 2004-04-27 | 78.313766 | 78.77034 | 77.472717 | 77.616898 | 1,707,824 | 59.584476 |
AA | 2004-04-28 | 76.944061 | 76.944061 | 73.291496 | 74.517029 | 5,346,359 | 57.204765 |
AA | 2004-04-29 | 74.492996 | 75.934799 | 73.339561 | 73.988373 | 2,796,754 | 56.798962 |
AA | 2004-04-30 | 74.492996 | 75.454201 | 73.89225 | 73.89225 | 2,117,645 | 56.725147 |
AA | 2004-05-03 | 73.89225 | 74.180611 | 72.570602 | 73.363586 | 3,013,025 | 56.319305 |
AA | 2004-05-04 | 73.89225 | 75.934799 | 73.89225 | 75.213898 | 2,717,020 | 57.73975 |
AA | 2004-05-05 | 75.934799 | 76.199127 | 74.781357 | 74.781357 | 1,991,094 | 57.407681 |
AA | 2004-05-06 | 74.348824 | 74.492996 | 72.162086 | 73.291496 | 3,157,928 | 56.536442 |
AA | 2004-05-07 | 72.330299 | 73.507767 | 69.975357 | 70.023422 | 2,983,188 | 54.015507 |
AA | 2004-05-10 | 70.023422 | 72.089996 | 68.509529 | 70.792381 | 4,080,649 | 54.608673 |
AA | 2004-05-11 | 71.849701 | 72.714783 | 70.768349 | 71.753578 | 2,548,648 | 55.350136 |
AA | 2004-05-12 | 71.777611 | 72.498512 | 69.542824 | 72.47448 | 2,577,986 | 55.906227 |
AA | 2004-05-13 | 71.56134 | 72.642693 | 70.984619 | 71.921791 | 2,415,065 | 55.479893 |
AA | 2004-05-14 | 71.921791 | 72.786873 | 71.008652 | 71.56134 | 1,476,987 | 55.201843 |
AA | 2004-05-17 | 70.768349 | 71.369102 | 68.7258 | 68.966103 | 2,935,747 | 53.199894 |
AA | 2004-05-18 | 69.686996 | 71.513283 | 68.966103 | 71.465218 | 5,494,257 | 55.127708 |
AA | 2004-05-19 | 72.570602 | 74.372849 | 69.374611 | 71.032677 | 4,430,171 | 54.794033 |
AA | 2004-05-20 | 71.369102 | 72.210152 | 70.407898 | 70.407898 | 1,733,292 | 54.312084 |
AA | 2004-05-21 | 71.369102 | 72.378357 | 70.35984 | 70.840439 | 2,512,443 | 54.645744 |
AA | 2004-05-24 | 72.570602 | 73.051201 | 71.873734 | 72.570602 | 2,103,912 | 55.980373 |
AA | 2004-05-25 | 72.810898 | 75.550323 | 72.738808 | 75.382111 | 2,650,811 | 58.149162 |
AA | 2004-05-26 | 75.694504 | 75.694504 | 73.916283 | 74.492996 | 2,016,687 | 57.46331 |
AA | 2004-05-27 | 75.694504 | 75.838676 | 73.96434 | 74.781357 | 2,231,128 | 57.685726 |
AA | 2004-05-28 | 75.213898 | 76.583611 | 74.156578 | 75.213898 | 1,842,530 | 58.019413 |
AA | 2004-06-01 | 75.213898 | 76.054947 | 74.733299 | 75.117783 | 1,641,615 | 57.945263 |
AA | 2004-06-02 | 75.574348 | 75.574348 | 73.796127 | 75.069717 | 1,786,642 | 57.908157 |
AA | 2004-06-03 | 74.973602 | 75.09375 | 73.075233 | 73.075233 | 1,792,468 | 56.369637 |
AA | 2004-06-04 | 73.291496 | 74.252701 | 73.291496 | 73.579857 | 1,651,061 | 56.758938 |
AA | 2004-06-07 | 74.372849 | 75.261963 | 74.012398 | 75.261963 | 1,716,896 | 58.056454 |
AA | 2004-06-08 | 76.175102 | 76.583611 | 75.261963 | 75.934799 | 2,211,610 | 58.575504 |
AA | 2004-06-09 | 75.814651 | 76.199127 | 74.156578 | 74.180611 | 1,784,894 | 57.222321 |
AA | 2004-06-10 | 74.252701 | 74.853447 | 74.03643 | 74.733299 | 1,340,158 | 57.648678 |
AA | 2004-06-14 | 74.709267 | 74.87748 | 73.267471 | 73.579857 | 1,353,725 | 56.758938 |
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.