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 | 2004-06-15 | 74.204643 | 75.454201 | 73.796127 | 74.829422 | 1,890,179 | 57.722816 |
AA | 2004-06-16 | 75.213898 | 75.502258 | 74.348824 | 74.997627 | 1,421,307 | 57.852566 |
AA | 2004-06-17 | 75.09375 | 75.574348 | 74.805389 | 75.213898 | 1,205,993 | 58.019413 |
AA | 2004-06-18 | 75.23793 | 78.241676 | 75.09375 | 78.169594 | 3,560,008 | 60.299419 |
AA | 2004-06-21 | 77.136299 | 77.953323 | 76.631668 | 76.847939 | 2,334,207 | 59.279881 |
AA | 2004-06-22 | 76.655701 | 77.040176 | 76.078979 | 76.944061 | 2,210,570 | 59.354034 |
AA | 2004-06-23 | 77.376602 | 78.77034 | 76.944061 | 78.481979 | 1,843,820 | 60.54039 |
AA | 2004-06-24 | 78.818398 | 79.803627 | 78.69825 | 78.938553 | 2,340,325 | 60.89257 |
AA | 2004-06-25 | 78.962578 | 81.221397 | 78.938553 | 80.476471 | 3,359,467 | 62.078918 |
AA | 2004-06-28 | 80.500504 | 81.413643 | 78.722282 | 78.98661 | 1,644,153 | 60.929623 |
AA | 2004-06-29 | 78.722282 | 79.299004 | 78.097504 | 79.154823 | 1,339,825 | 61.059399 |
AA | 2004-06-30 | 79.539299 | 79.89975 | 78.578102 | 79.371094 | 1,506,742 | 61.226227 |
AA | 2004-07-01 | 79.130791 | 79.443176 | 77.136299 | 77.616898 | 1,499,376 | 59.873055 |
AA | 2004-07-02 | 77.49675 | 77.592873 | 76.22316 | 77.328537 | 1,220,350 | 59.650608 |
AA | 2004-07-06 | 77.328537 | 77.857201 | 76.51152 | 76.847939 | 1,605,119 | 59.279881 |
AA | 2004-07-07 | 76.775848 | 79.250938 | 76.775848 | 78.746307 | 2,783,687 | 60.744267 |
AA | 2004-07-08 | 77.136299 | 79.347061 | 75.09375 | 78.578102 | 3,157,553 | 60.614532 |
AA | 2004-07-09 | 78.69825 | 78.69825 | 76.896004 | 77.905258 | 1,829,255 | 60.095482 |
AA | 2004-07-12 | 78.097504 | 78.097504 | 76.775848 | 77.304512 | 1,302,622 | 59.632092 |
AA | 2004-07-13 | 77.376602 | 77.857201 | 77.040176 | 77.35257 | 1,451,311 | 59.669155 |
AA | 2004-07-14 | 76.29525 | 77.977348 | 76.29525 | 77.737053 | 1,686,683 | 59.965729 |
AA | 2004-07-15 | 77.857201 | 79.395119 | 77.71302 | 79.010643 | 1,730,628 | 60.948185 |
AA | 2004-07-16 | 79.299004 | 79.89975 | 78.962578 | 79.178848 | 1,937,287 | 61.077927 |
AA | 2004-07-19 | 79.178848 | 79.299004 | 77.256447 | 77.833168 | 1,742,072 | 60.039875 |
AA | 2004-07-20 | 77.833168 | 78.025414 | 76.535553 | 77.256447 | 1,687,308 | 59.595028 |
AA | 2004-07-21 | 77.616898 | 77.664963 | 74.637177 | 74.853447 | 1,795,839 | 57.741344 |
AA | 2004-07-22 | 74.613152 | 75.02166 | 73.099258 | 74.300758 | 1,958,427 | 57.315006 |
AA | 2004-07-23 | 72.426422 | 73.916283 | 70.744324 | 73.627922 | 1,978,277 | 56.795975 |
AA | 2004-07-26 | 73.916283 | 74.420914 | 72.089996 | 72.738808 | 1,536,454 | 56.110157 |
AA | 2004-07-27 | 72.330299 | 75.406143 | 71.849701 | 74.901512 | 2,047,399 | 57.778423 |
AA | 2004-07-28 | 74.637177 | 76.247192 | 73.916283 | 75.742561 | 1,642,031 | 58.427204 |
AA | 2004-07-29 | 75.766586 | 77.833168 | 75.550323 | 77.520782 | 1,718,352 | 59.798893 |
AA | 2004-07-30 | 77.49675 | 77.49675 | 76.319283 | 76.968086 | 1,314,898 | 59.372547 |
AA | 2004-08-02 | 76.415398 | 77.232422 | 75.09375 | 76.992119 | 1,215,605 | 59.391129 |
AA | 2004-08-03 | 76.631668 | 76.655701 | 75.117783 | 75.550323 | 1,448,148 | 58.278919 |
AA | 2004-08-04 | 74.973602 | 75.742561 | 74.613152 | 74.637177 | 1,611,735 | 57.850536 |
AA | 2004-08-05 | 74.661209 | 75.406143 | 73.027168 | 73.267471 | 1,870,162 | 56.788868 |
AA | 2004-08-06 | 72.714783 | 74.492996 | 71.248947 | 71.969849 | 1,871,868 | 55.783096 |
AA | 2004-08-09 | 71.969849 | 72.61866 | 71.825668 | 71.825668 | 1,422,222 | 55.671368 |
AA | 2004-08-10 | 72.210152 | 73.027168 | 71.897758 | 72.882988 | 1,464,544 | 56.490875 |
AA | 2004-08-11 | 72.594627 | 72.882988 | 71.369102 | 72.450447 | 1,443,571 | 56.155605 |
AA | 2004-08-12 | 72.450447 | 72.642693 | 70.960587 | 70.984619 | 1,285,518 | 55.019482 |
AA | 2004-08-13 | 70.984619 | 72.378357 | 70.912529 | 71.20089 | 1,241,323 | 55.187084 |
AA | 2004-08-16 | 71.849701 | 74.637177 | 71.753578 | 74.03643 | 1,507,824 | 57.384899 |
AA | 2004-08-17 | 74.132553 | 75.358078 | 74.132553 | 75.09375 | 1,287,973 | 58.204395 |
AA | 2004-08-18 | 75.09375 | 76.030922 | 73.940308 | 76.006889 | 1,201,248 | 58.912151 |
AA | 2004-08-19 | 75.694504 | 76.847939 | 75.382111 | 75.886742 | 1,403,079 | 58.819057 |
AA | 2004-08-20 | 75.910767 | 77.616898 | 75.598381 | 77.520782 | 1,742,946 | 60.08559 |
AA | 2004-08-23 | 77.520782 | 77.520782 | 75.982857 | 76.415398 | 958,593 | 59.228828 |
AA | 2004-08-24 | 77.136299 | 77.280479 | 75.261963 | 75.862709 | 1,138,702 | 58.80043 |
AA | 2004-08-25 | 75.334053 | 77.35257 | 74.94957 | 76.992119 | 1,519,767 | 59.675823 |
AA | 2004-08-26 | 77.136299 | 77.929291 | 77.136299 | 77.616898 | 1,067,957 | 60.160088 |
AA | 2004-08-27 | 77.256447 | 79.443176 | 77.256447 | 78.938553 | 1,659,051 | 61.184494 |
AA | 2004-08-30 | 78.722282 | 79.635422 | 78.145561 | 78.145561 | 1,037,037 | 60.569862 |
AA | 2004-08-31 | 77.857201 | 78.433922 | 76.703758 | 77.809143 | 1,370,662 | 60.309093 |
AA | 2004-09-01 | 77.376602 | 78.361832 | 77.208389 | 77.905258 | 1,028,548 | 60.383579 |
AA | 2004-09-02 | 78.097504 | 78.722282 | 76.944061 | 78.69825 | 1,072,701 | 60.998203 |
AA | 2004-09-03 | 78.62616 | 79.154823 | 77.905258 | 78.938553 | 1,189,846 | 61.184494 |
AA | 2004-09-07 | 79.419151 | 79.82766 | 77.929291 | 79.467209 | 1,463,046 | 61.594246 |
AA | 2004-09-08 | 79.299004 | 79.419151 | 78.69825 | 79.058701 | 1,276,072 | 61.277611 |
AA | 2004-09-09 | 79.659447 | 80.04393 | 78.866463 | 79.995872 | 1,682,189 | 62.004017 |
AA | 2004-09-10 | 75.838676 | 76.175102 | 73.099258 | 73.89225 | 7,041,906 | 57.27314 |
AA | 2004-09-13 | 73.916283 | 74.348824 | 72.810898 | 73.988373 | 2,647,982 | 57.347641 |
AA | 2004-09-14 | 73.531799 | 73.796127 | 73.171349 | 73.772102 | 2,031,419 | 57.180012 |
AA | 2004-09-15 | 73.772102 | 73.772102 | 72.955078 | 73.075233 | 1,532,751 | 56.639843 |
AA | 2004-09-16 | 72.931053 | 73.435677 | 72.738808 | 72.931053 | 1,734,290 | 56.528149 |
AA | 2004-09-17 | 73.291496 | 74.637177 | 73.099258 | 73.651947 | 1,865,169 | 57.086884 |
AA | 2004-09-20 | 73.339561 | 74.781357 | 73.315529 | 74.084488 | 1,771,577 | 57.42215 |
AA | 2004-09-21 | 74.565086 | 75.454201 | 74.252701 | 75.141808 | 2,136,579 | 58.241673 |
AA | 2004-09-22 | 74.084488 | 75.213898 | 74.084488 | 74.709267 | 1,679,151 | 57.906387 |
AA | 2004-09-23 | 74.973602 | 74.973602 | 74.012398 | 74.709267 | 1,514,940 | 57.906387 |
AA | 2004-09-24 | 74.661209 | 75.814651 | 74.252701 | 75.045692 | 2,425,968 | 58.167156 |
AA | 2004-09-27 | 75.09375 | 76.463463 | 74.973602 | 75.358078 | 1,878,360 | 58.409286 |
AA | 2004-09-28 | 75.454201 | 78.69825 | 75.430168 | 78.578102 | 3,353,974 | 60.905094 |
AA | 2004-09-29 | 79.178848 | 80.644676 | 79.058701 | 79.89975 | 3,960,050 | 61.929493 |
AA | 2004-09-30 | 80.019897 | 80.981102 | 79.683479 | 80.716766 | 2,909,571 | 62.562748 |
AA | 2004-10-01 | 81.533791 | 81.918266 | 81.005127 | 81.726028 | 2,190,553 | 63.34502 |
AA | 2004-10-04 | 81.726028 | 82.182602 | 80.740799 | 81.677971 | 2,259,426 | 63.30777 |
AA | 2004-10-05 | 81.341553 | 82.182602 | 80.548561 | 80.644676 | 1,790,553 | 62.506893 |
AA | 2004-10-06 | 80.500504 | 82.37484 | 80.260201 | 82.086479 | 1,675,780 | 63.624405 |
AA | 2004-10-07 | 82.37484 | 83.143799 | 81.894241 | 81.894241 | 2,273,991 | 63.475395 |
AA | 2004-10-08 | 80.981102 | 83.143799 | 79.923782 | 80.260201 | 2,927,715 | 62.208874 |
AA | 2004-10-11 | 80.740799 | 80.740799 | 79.875717 | 80.140053 | 952,102 | 62.115749 |
AA | 2004-10-12 | 79.539299 | 79.923782 | 78.337799 | 79.755569 | 1,669,705 | 61.817753 |
AA | 2004-10-13 | 78.674217 | 78.674217 | 75.934799 | 77.35257 | 2,950,895 | 59.9552 |
AA | 2004-10-14 | 77.35257 | 78.217651 | 77.016151 | 78.217651 | 2,554,931 | 60.625729 |
AA | 2004-10-15 | 78.217651 | 78.938553 | 78.145561 | 78.265709 | 1,725,177 | 60.662956 |
AA | 2004-10-18 | 77.56884 | 78.746307 | 77.42466 | 78.073471 | 1,144,528 | 60.513962 |
AA | 2004-10-19 | 77.977348 | 78.409889 | 74.733299 | 75.213898 | 2,268,498 | 58.297558 |
AA | 2004-10-20 | 74.733299 | 75.910767 | 74.733299 | 75.117783 | 1,811,444 | 58.223057 |
AA | 2004-10-21 | 75.646439 | 76.51152 | 74.973602 | 76.29525 | 1,811,486 | 59.135677 |
AA | 2004-10-22 | 76.703758 | 77.016151 | 75.934799 | 76.078979 | 1,031,294 | 58.968029 |
AA | 2004-10-25 | 76.247192 | 77.376602 | 76.127037 | 77.040176 | 1,551,352 | 59.713074 |
AA | 2004-10-26 | 76.992119 | 79.539299 | 76.992119 | 79.395119 | 1,860,424 | 61.538376 |
AA | 2004-10-27 | 79.058701 | 80.452438 | 78.69825 | 80.18811 | 1,827,133 | 62.153 |
AA | 2004-10-28 | 77.857201 | 78.530037 | 76.415398 | 77.881233 | 2,812,068 | 60.364971 |
AA | 2004-10-29 | 77.49675 | 79.178848 | 77.376602 | 78.097504 | 1,662,547 | 60.532589 |
AA | 2004-11-01 | 78.457947 | 79.299004 | 78.313766 | 78.98661 | 1,456,055 | 61.221722 |
AA | 2004-11-02 | 78.98661 | 79.010643 | 77.016151 | 77.088242 | 2,037,412 | 59.75032 |
AA | 2004-11-03 | 77.881233 | 77.977348 | 75.958832 | 77.136299 | 2,451,228 | 60.06842 |
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.