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 | 2004-11-04 | 77.160332 | 80.18811 | 77.160332 | 79.779602 | 2,345,734 | 62.126869 |
AA | 2004-11-05 | 80.260201 | 80.764832 | 79.323029 | 80.11602 | 1,403,870 | 62.388828 |
AA | 2004-11-08 | 80.140053 | 80.740799 | 79.202881 | 80.067963 | 1,129,879 | 62.351406 |
AA | 2004-11-09 | 79.89975 | 80.260201 | 79.250938 | 79.659447 | 1,327,882 | 62.033291 |
AA | 2004-11-10 | 79.89975 | 80.620651 | 79.395119 | 79.659447 | 1,185,393 | 62.033291 |
AA | 2004-11-11 | 79.659447 | 80.452438 | 79.299004 | 80.404381 | 1,169,996 | 62.613396 |
AA | 2004-11-12 | 80.620651 | 82.735291 | 80.548561 | 82.350807 | 2,254,474 | 64.129135 |
AA | 2004-11-15 | 82.639168 | 82.687233 | 81.17334 | 81.24543 | 1,478,943 | 63.268349 |
AA | 2004-11-16 | 81.653938 | 81.653938 | 80.764832 | 80.764832 | 1,197,462 | 62.894081 |
AA | 2004-11-17 | 81.4617 | 82.326782 | 80.981102 | 81.38961 | 1,877,070 | 63.38063 |
AA | 2004-11-18 | 81.341553 | 82.398872 | 80.836922 | 81.605881 | 1,661,506 | 63.549049 |
AA | 2004-11-19 | 81.629913 | 81.653938 | 80.284233 | 80.764832 | 1,191,594 | 62.894081 |
AA | 2004-11-22 | 80.764832 | 81.24543 | 79.755569 | 80.860947 | 1,433,125 | 62.968918 |
AA | 2004-11-23 | 81.750061 | 81.750061 | 80.524529 | 80.692741 | 1,355,306 | 62.837952 |
AA | 2004-11-24 | 80.716766 | 81.413643 | 80.596619 | 81.10125 | 1,373,533 | 63.156063 |
AA | 2004-11-26 | 81.581848 | 83.57634 | 81.581848 | 83.239922 | 1,210,071 | 64.821503 |
AA | 2004-11-29 | 84.008881 | 84.080971 | 82.158569 | 82.855438 | 2,174,573 | 64.522102 |
AA | 2004-11-30 | 83.215889 | 83.624397 | 81.341553 | 81.653938 | 1,756,429 | 63.586491 |
AA | 2004-12-01 | 81.677971 | 82.711258 | 81.269463 | 82.398872 | 2,035,789 | 64.16658 |
AA | 2004-12-02 | 82.422897 | 82.903503 | 78.818398 | 80.332291 | 2,728,340 | 62.557262 |
AA | 2004-12-03 | 79.299004 | 79.323029 | 77.857201 | 78.962578 | 3,206,950 | 61.490608 |
AA | 2004-12-06 | 77.256447 | 78.265709 | 76.775848 | 77.905258 | 2,446,650 | 60.667244 |
AA | 2004-12-07 | 77.905258 | 78.217651 | 75.958832 | 76.15107 | 2,074,532 | 59.301208 |
AA | 2004-12-08 | 75.694504 | 77.136299 | 74.829422 | 76.559578 | 2,312,151 | 59.619312 |
AA | 2004-12-09 | 75.574348 | 77.304512 | 75.261963 | 77.112267 | 1,877,154 | 60.049751 |
AA | 2004-12-10 | 77.49675 | 78.84243 | 76.968086 | 77.136299 | 2,190,304 | 60.06842 |
AA | 2004-12-13 | 77.49675 | 78.025414 | 77.016151 | 77.64093 | 1,523,554 | 60.461346 |
AA | 2004-12-14 | 75.766586 | 76.487488 | 73.772102 | 76.29525 | 3,989,097 | 59.413483 |
AA | 2004-12-15 | 76.29525 | 76.29525 | 74.637177 | 75.213898 | 3,074,615 | 58.5714 |
AA | 2004-12-16 | 74.733299 | 75.694504 | 74.444939 | 74.637177 | 2,270,079 | 58.122299 |
AA | 2004-12-17 | 74.637177 | 75.09375 | 73.603889 | 73.89225 | 3,871,036 | 57.542187 |
AA | 2004-12-20 | 74.685242 | 75.16584 | 73.651947 | 74.156578 | 2,859,883 | 57.748032 |
AA | 2004-12-21 | 74.757332 | 75.814651 | 74.252701 | 75.117783 | 2,864,711 | 58.496574 |
AA | 2004-12-22 | 74.781357 | 76.054947 | 74.781357 | 75.213898 | 2,471,328 | 58.5714 |
AA | 2004-12-23 | 75.478233 | 75.814651 | 75.16584 | 75.430168 | 1,575,073 | 58.739811 |
AA | 2004-12-27 | 75.574348 | 76.36734 | 75.526291 | 75.574348 | 1,829,838 | 58.852131 |
AA | 2004-12-28 | 75.814651 | 76.487488 | 75.814651 | 76.127037 | 1,226,342 | 59.282486 |
AA | 2004-12-29 | 76.054947 | 76.847939 | 75.550323 | 76.631668 | 1,715,273 | 59.675476 |
AA | 2004-12-30 | 76.655701 | 76.703758 | 75.526291 | 75.574348 | 2,084,727 | 58.852131 |
AA | 2004-12-31 | 75.550323 | 76.15107 | 75.478233 | 75.478233 | 1,465,751 | 58.777233 |
AA | 2005-01-03 | 76.415398 | 76.415398 | 74.276733 | 74.468971 | 2,000,832 | 57.991318 |
AA | 2005-01-04 | 74.228668 | 74.444939 | 72.69075 | 73.123291 | 2,644,486 | 56.943371 |
AA | 2005-01-05 | 73.123291 | 73.700012 | 71.585373 | 72.69075 | 2,739,159 | 56.606548 |
AA | 2005-01-06 | 73.291496 | 74.108521 | 72.83493 | 73.003143 | 2,578,735 | 56.849823 |
AA | 2005-01-07 | 73.099258 | 74.492996 | 73.027168 | 73.74807 | 2,389,347 | 57.429928 |
AA | 2005-01-10 | 73.339561 | 74.204643 | 72.955078 | 73.219414 | 3,464,960 | 57.018246 |
AA | 2005-01-11 | 71.152832 | 72.210152 | 70.21566 | 71.248947 | 6,021,640 | 55.483784 |
AA | 2005-01-12 | 71.41716 | 71.705521 | 70.28775 | 70.720291 | 4,059,134 | 55.072098 |
AA | 2005-01-13 | 70.720291 | 71.63343 | 70.335808 | 70.888496 | 2,281,939 | 55.203079 |
AA | 2005-01-14 | 71.128799 | 72.089996 | 71.032677 | 71.849701 | 1,661,340 | 55.951584 |
AA | 2005-01-18 | 71.128799 | 71.825668 | 70.07148 | 71.537308 | 2,023,596 | 55.708324 |
AA | 2005-01-19 | 71.128799 | 71.248947 | 69.951332 | 70.119537 | 2,474,657 | 54.604256 |
AA | 2005-01-20 | 72.065971 | 72.089996 | 68.821922 | 68.966103 | 2,760,258 | 53.706032 |
AA | 2005-01-21 | 69.278488 | 70.576111 | 69.134308 | 69.518791 | 2,490,595 | 54.136444 |
AA | 2005-01-24 | 70.095512 | 70.552078 | 69.134308 | 69.230431 | 1,942,364 | 53.911915 |
AA | 2005-01-25 | 70.047447 | 70.095512 | 68.004898 | 68.173111 | 3,404,869 | 53.088512 |
AA | 2005-01-26 | 67.308029 | 69.326553 | 67.308029 | 68.821922 | 2,281,731 | 53.593754 |
AA | 2005-01-27 | 68.821922 | 70.047447 | 68.629677 | 69.831177 | 1,653,308 | 54.379719 |
AA | 2005-01-28 | 69.686996 | 70.119537 | 69.398643 | 69.614906 | 1,937,037 | 54.211277 |
AA | 2005-01-31 | 70.407898 | 71.104767 | 69.735062 | 70.912529 | 2,160,008 | 55.221786 |
AA | 2005-02-01 | 71.441193 | 71.441193 | 70.28775 | 71.032677 | 1,917,853 | 55.315357 |
AA | 2005-02-02 | 70.768349 | 71.128799 | 70.263718 | 70.840439 | 1,485,893 | 55.447029 |
AA | 2005-02-03 | 70.840439 | 70.840439 | 69.927299 | 70.023422 | 1,621,432 | 54.807526 |
AA | 2005-02-04 | 70.311783 | 70.768349 | 69.446701 | 70.576111 | 1,571,702 | 55.24012 |
AA | 2005-02-07 | 70.816406 | 71.513283 | 70.768349 | 71.176857 | 1,409,363 | 55.710331 |
AA | 2005-02-08 | 71.20089 | 72.114029 | 70.552078 | 72.089996 | 2,356,305 | 56.425053 |
AA | 2005-02-09 | 71.777611 | 71.993881 | 70.239693 | 70.263718 | 2,292,842 | 54.995613 |
AA | 2005-02-10 | 70.696259 | 71.441193 | 70.504021 | 70.816406 | 1,392,884 | 55.428223 |
AA | 2005-02-11 | 70.960587 | 72.282242 | 70.864471 | 71.729553 | 1,487,849 | 56.142925 |
AA | 2005-02-14 | 72.041939 | 72.450447 | 71.777611 | 71.825668 | 1,657,678 | 56.218163 |
AA | 2005-02-15 | 71.969849 | 72.210152 | 71.369102 | 71.63343 | 1,697,670 | 56.067703 |
AA | 2005-02-16 | 71.705521 | 74.012398 | 71.513283 | 73.531799 | 2,943,654 | 57.553558 |
AA | 2005-02-17 | 74.132553 | 75.694504 | 72.570602 | 74.589119 | 2,921,806 | 58.381126 |
AA | 2005-02-18 | 74.87748 | 75.550323 | 74.661209 | 74.733299 | 2,045,859 | 58.493973 |
AA | 2005-02-22 | 74.853447 | 75.982857 | 73.74807 | 73.796127 | 2,358,302 | 57.760437 |
AA | 2005-02-23 | 74.396881 | 75.045692 | 74.252701 | 74.468971 | 1,464,253 | 58.28709 |
AA | 2005-02-24 | 75.382111 | 75.598381 | 74.348824 | 75.598381 | 2,031,710 | 59.171066 |
AA | 2005-02-25 | 75.598381 | 76.896004 | 75.454201 | 76.006889 | 2,547,482 | 59.490788 |
AA | 2005-02-28 | 76.607643 | 77.304512 | 76.29525 | 77.184357 | 2,806,159 | 60.412441 |
AA | 2005-03-01 | 77.160332 | 77.592873 | 75.814651 | 76.078979 | 2,071,619 | 59.547245 |
AA | 2005-03-02 | 75.454201 | 75.982857 | 74.541061 | 75.213898 | 1,677,611 | 58.870132 |
AA | 2005-03-03 | 75.934799 | 76.22316 | 74.685242 | 75.16584 | 1,613,774 | 58.832516 |
AA | 2005-03-04 | 75.454201 | 76.775848 | 75.31002 | 76.415398 | 1,954,640 | 59.810562 |
AA | 2005-03-07 | 76.992119 | 77.136299 | 75.189873 | 75.334053 | 1,746,026 | 58.96418 |
AA | 2005-03-08 | 75.646439 | 75.934799 | 74.829422 | 75.069717 | 1,582,855 | 58.75729 |
AA | 2005-03-09 | 74.661209 | 75.694504 | 74.132553 | 74.300758 | 2,063,962 | 58.155396 |
AA | 2005-03-10 | 74.204643 | 74.252701 | 72.378357 | 73.243439 | 2,179,650 | 57.327824 |
AA | 2005-03-11 | 73.603889 | 74.901512 | 73.339561 | 74.492996 | 1,838,036 | 58.305878 |
AA | 2005-03-14 | 75.16584 | 75.454201 | 74.132553 | 74.925537 | 1,938,285 | 58.644436 |
AA | 2005-03-15 | 76.29525 | 76.775848 | 75.646439 | 75.910767 | 2,483,604 | 59.415585 |
AA | 2005-03-16 | 75.694504 | 75.718529 | 74.709267 | 75.406143 | 1,829,796 | 59.020607 |
AA | 2005-03-17 | 75.406143 | 76.127037 | 74.492996 | 75.838676 | 1,632,251 | 59.359104 |
AA | 2005-03-18 | 76.054947 | 76.22316 | 74.853447 | 76.127037 | 2,584,727 | 59.584846 |
AA | 2005-03-21 | 76.127037 | 76.36734 | 74.997627 | 75.598381 | 1,191,635 | 59.171066 |
AA | 2005-03-22 | 75.862709 | 76.175102 | 74.396881 | 74.396881 | 1,851,020 | 58.230663 |
AA | 2005-03-23 | 73.772102 | 73.89225 | 72.931053 | 73.027168 | 2,957,928 | 57.158577 |
AA | 2005-03-24 | 73.171349 | 73.411652 | 72.810898 | 72.955078 | 2,466,750 | 57.102142 |
AA | 2005-03-28 | 72.955078 | 73.627922 | 72.138062 | 72.210152 | 1,875,323 | 56.519077 |
AA | 2005-03-29 | 72.210152 | 72.76284 | 70.816406 | 71.056709 | 2,983,978 | 55.616287 |
AA | 2005-03-30 | 71.128799 | 72.041939 | 70.768349 | 71.849701 | 2,414,482 | 56.236954 |
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.