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 | 2005-03-31 | 73.171349 | 73.96434 | 72.330299 | 73.027168 | 2,628,881 | 57.158577 |
AA | 2005-04-01 | 73.531799 | 74.084488 | 72.522537 | 72.738808 | 1,499,334 | 56.932884 |
AA | 2005-04-04 | 72.907021 | 72.931053 | 71.777611 | 72.282242 | 1,926,259 | 56.575535 |
AA | 2005-04-05 | 71.969849 | 73.147324 | 71.657463 | 72.041939 | 1,574,241 | 56.38744 |
AA | 2005-04-06 | 72.162086 | 73.027168 | 72.041939 | 72.041939 | 1,850,770 | 56.38744 |
AA | 2005-04-07 | 74.492996 | 75.622414 | 74.156578 | 75.622414 | 4,625,843 | 59.189861 |
AA | 2005-04-08 | 76.36734 | 76.415398 | 75.646439 | 75.958832 | 2,738,577 | 59.453194 |
AA | 2005-04-11 | 75.598381 | 75.862709 | 74.613152 | 74.901512 | 1,571,203 | 58.625637 |
AA | 2005-04-12 | 74.372849 | 75.574348 | 73.651947 | 75.261963 | 1,806,034 | 58.907757 |
AA | 2005-04-13 | 74.685242 | 75.261963 | 72.54657 | 73.051201 | 2,664,253 | 57.177391 |
AA | 2005-04-14 | 73.171349 | 73.219414 | 71.41716 | 71.849701 | 3,008,198 | 56.236954 |
AA | 2005-04-15 | 71.008652 | 72.354332 | 70.047447 | 70.407898 | 3,526,384 | 55.108459 |
AA | 2005-04-18 | 70.431931 | 71.969849 | 70.167603 | 71.104767 | 2,736,704 | 55.653873 |
AA | 2005-04-19 | 70.960587 | 71.969849 | 69.831177 | 70.624168 | 2,806,076 | 55.277737 |
AA | 2005-04-20 | 70.455963 | 70.576111 | 69.038193 | 69.446701 | 2,235,414 | 54.356144 |
AA | 2005-04-21 | 69.879242 | 71.128799 | 69.01416 | 71.008652 | 2,589,804 | 55.578663 |
AA | 2005-04-22 | 70.047447 | 71.585373 | 69.638939 | 70.167603 | 2,575,114 | 54.92038 |
AA | 2005-04-25 | 71.008652 | 71.104767 | 69.975357 | 70.744324 | 1,597,212 | 55.371792 |
AA | 2005-04-26 | 70.888496 | 70.888496 | 68.773857 | 69.326553 | 1,989,638 | 54.262096 |
AA | 2005-04-27 | 69.350578 | 69.542824 | 67.956841 | 69.038193 | 2,062,713 | 54.0364 |
AA | 2005-04-28 | 68.605652 | 69.110283 | 67.932808 | 68.653709 | 2,397,420 | 53.735451 |
AA | 2005-04-29 | 68.7258 | 69.735062 | 68.173111 | 69.735062 | 1,796,338 | 54.581841 |
AA | 2005-05-02 | 70.023422 | 70.167603 | 69.566849 | 70.14357 | 1,341,157 | 54.901577 |
AA | 2005-05-03 | 70.648201 | 71.104767 | 70.21566 | 70.407898 | 2,120,558 | 55.108459 |
AA | 2005-05-04 | 70.119537 | 70.888496 | 70.047447 | 70.792381 | 1,399,417 | 55.694542 |
AA | 2005-05-05 | 71.128799 | 71.513283 | 70.167603 | 70.528053 | 1,175,073 | 55.48658 |
AA | 2005-05-06 | 71.248947 | 71.369102 | 70.407898 | 70.455963 | 1,265,543 | 55.429878 |
AA | 2005-05-09 | 70.696259 | 71.176857 | 69.951332 | 70.528053 | 1,312,609 | 55.48658 |
AA | 2005-05-10 | 70.431931 | 70.455963 | 68.533562 | 68.79789 | 1,868,248 | 54.125381 |
AA | 2005-05-11 | 68.918037 | 69.302521 | 67.716537 | 68.245201 | 1,980,233 | 53.69059 |
AA | 2005-05-12 | 68.269234 | 68.485497 | 65.818169 | 66.202652 | 2,708,032 | 52.083652 |
AA | 2005-05-13 | 65.722054 | 66.058472 | 62.550091 | 64.160103 | 4,589,555 | 50.476723 |
AA | 2005-05-16 | 63.679501 | 64.376373 | 63.415169 | 63.9198 | 2,768,706 | 50.287659 |
AA | 2005-05-17 | 63.895771 | 65.698021 | 63.895771 | 65.385628 | 2,243,987 | 51.440876 |
AA | 2005-05-18 | 65.866226 | 67.500267 | 65.722054 | 66.923553 | 2,776,488 | 52.650803 |
AA | 2005-05-19 | 67.163849 | 67.163849 | 65.818169 | 66.491013 | 1,641,615 | 52.310501 |
AA | 2005-05-20 | 66.3228 | 66.39489 | 65.746078 | 65.962349 | 1,374,449 | 51.894592 |
AA | 2005-05-23 | 66.202652 | 67.043701 | 65.938316 | 66.659218 | 1,648,939 | 52.442837 |
AA | 2005-05-24 | 66.25071 | 66.731308 | 65.866226 | 65.986382 | 1,341,615 | 51.913486 |
AA | 2005-05-25 | 65.938316 | 65.962349 | 64.736816 | 65.26548 | 1,887,682 | 51.346333 |
AA | 2005-05-26 | 66.082497 | 66.154587 | 65.385628 | 65.698021 | 1,587,682 | 51.686642 |
AA | 2005-05-27 | 65.866226 | 66.202652 | 65.361603 | 66.010406 | 1,278,402 | 51.932404 |
AA | 2005-05-31 | 65.986382 | 66.010406 | 64.568611 | 65.1213 | 2,912,318 | 51.232922 |
AA | 2005-06-01 | 65.313538 | 66.755341 | 65.19339 | 66.46698 | 1,720,266 | 52.291611 |
AA | 2005-06-02 | 66.563103 | 66.971611 | 66.226677 | 66.731308 | 1,221,057 | 52.499538 |
AA | 2005-06-03 | 66.3228 | 67.211906 | 65.361603 | 65.649963 | 1,985,518 | 51.648842 |
AA | 2005-06-06 | 65.866226 | 66.3228 | 65.601898 | 65.673988 | 877,070 | 51.66774 |
AA | 2005-06-07 | 65.842201 | 66.731308 | 65.553841 | 65.553841 | 1,714,357 | 51.573219 |
AA | 2005-06-08 | 65.649963 | 66.082497 | 65.529808 | 65.553841 | 1,024,677 | 51.573219 |
AA | 2005-06-09 | 65.169357 | 65.289513 | 64.184128 | 64.808907 | 1,975,239 | 50.987144 |
AA | 2005-06-10 | 64.880997 | 65.361603 | 64.568611 | 65.1213 | 1,411,111 | 51.232922 |
AA | 2005-06-13 | 65.073242 | 66.058472 | 64.616669 | 65.842201 | 1,849,105 | 51.80006 |
AA | 2005-06-14 | 65.577873 | 65.866226 | 65.241447 | 65.529808 | 1,127,549 | 51.554291 |
AA | 2005-06-15 | 65.842201 | 66.3228 | 65.698021 | 66.226677 | 1,757,012 | 52.102539 |
AA | 2005-06-16 | 66.106529 | 67.836693 | 66.106529 | 67.115791 | 2,772,826 | 52.802055 |
AA | 2005-06-17 | 68.485497 | 68.605652 | 67.572357 | 67.88475 | 3,769,954 | 53.40699 |
AA | 2005-06-20 | 67.620422 | 67.74057 | 67.091759 | 67.283997 | 1,541,074 | 52.934383 |
AA | 2005-06-21 | 67.091759 | 67.5243 | 66.442947 | 66.803398 | 1,346,151 | 52.556274 |
AA | 2005-06-22 | 66.827431 | 67.211906 | 66.202652 | 66.53907 | 1,142,613 | 52.348316 |
AA | 2005-06-23 | 66.3228 | 66.563103 | 65.217422 | 65.33757 | 1,845,776 | 51.403049 |
AA | 2005-06-24 | 64.880997 | 65.361603 | 62.838451 | 63.583382 | 4,238,993 | 50.022984 |
AA | 2005-06-27 | 63.198898 | 63.583382 | 62.26173 | 62.694271 | 2,189,263 | 49.323498 |
AA | 2005-06-28 | 62.694271 | 63.559349 | 62.598148 | 63.367111 | 1,774,241 | 49.852848 |
AA | 2005-06-29 | 63.367111 | 63.943829 | 63.054722 | 63.198898 | 1,608,531 | 49.720509 |
AA | 2005-06-30 | 63.126808 | 63.17487 | 62.526058 | 62.79039 | 1,862,797 | 49.399109 |
AA | 2005-07-01 | 63.078751 | 63.17487 | 62.478001 | 62.814419 | 1,439,367 | 49.418026 |
AA | 2005-07-05 | 62.814419 | 63.439201 | 62.237701 | 62.958599 | 2,800,957 | 49.531464 |
AA | 2005-07-06 | 62.982632 | 63.270988 | 62.357849 | 62.478001 | 2,815,023 | 49.153343 |
AA | 2005-07-07 | 62.11755 | 63.030689 | 61.396648 | 62.694271 | 2,103,121 | 49.323498 |
AA | 2005-07-08 | 65.361603 | 65.601898 | 64.280251 | 65.361603 | 4,226,675 | 51.421959 |
AA | 2005-07-11 | 66.154587 | 67.163849 | 65.842201 | 66.53907 | 3,293,175 | 52.348316 |
AA | 2005-07-12 | 66.274742 | 66.659218 | 65.625931 | 66.46698 | 2,169,247 | 52.291611 |
AA | 2005-07-13 | 66.130562 | 66.587128 | 65.553841 | 65.890259 | 2,134,915 | 51.837879 |
AA | 2005-07-14 | 65.890259 | 66.731308 | 65.890259 | 66.25071 | 2,083,146 | 52.121445 |
AA | 2005-07-15 | 66.298767 | 66.515038 | 65.770111 | 66.082497 | 1,626,841 | 51.989117 |
AA | 2005-07-18 | 66.082497 | 66.755341 | 65.986382 | 66.491013 | 1,352,601 | 52.310501 |
AA | 2005-07-19 | 67.019669 | 67.644447 | 66.53907 | 67.5243 | 2,144,361 | 53.123421 |
AA | 2005-07-20 | 67.283997 | 69.038193 | 67.067734 | 68.581619 | 2,720,308 | 53.955284 |
AA | 2005-07-21 | 68.966103 | 69.686996 | 68.389381 | 68.79789 | 2,250,853 | 54.125381 |
AA | 2005-07-22 | 69.110283 | 69.494759 | 67.88475 | 68.749832 | 1,356,013 | 54.087582 |
AA | 2005-07-25 | 68.749832 | 69.08625 | 67.66848 | 68.149078 | 1,213,192 | 53.61496 |
AA | 2005-07-26 | 68.173111 | 68.509529 | 67.620422 | 67.932808 | 1,352,601 | 53.444794 |
AA | 2005-07-27 | 68.004898 | 68.052963 | 67.115791 | 67.644447 | 1,512,110 | 53.217957 |
AA | 2005-07-28 | 67.764603 | 68.894012 | 67.308029 | 68.653709 | 2,348,273 | 54.011959 |
AA | 2005-07-29 | 68.653709 | 68.749832 | 67.356087 | 67.404152 | 1,435,581 | 53.028908 |
AA | 2005-08-01 | 67.644447 | 67.716537 | 66.803398 | 67.067734 | 1,335,456 | 52.764236 |
AA | 2005-08-02 | 67.404152 | 69.566849 | 67.404152 | 69.110283 | 2,337,703 | 54.371189 |
AA | 2005-08-03 | 69.134308 | 69.879242 | 68.341316 | 68.966103 | 1,687,973 | 54.542206 |
AA | 2005-08-04 | 68.7258 | 68.918037 | 67.235939 | 67.5243 | 1,382,730 | 53.401932 |
AA | 2005-08-05 | 67.283997 | 67.74057 | 66.587128 | 66.659218 | 1,446,442 | 52.7178 |
AA | 2005-08-08 | 68.485497 | 68.605652 | 67.308029 | 67.380119 | 2,543,612 | 53.287933 |
AA | 2005-08-09 | 68.341316 | 69.08625 | 67.428177 | 68.773857 | 1,757,262 | 54.390163 |
AA | 2005-08-10 | 69.686996 | 69.975357 | 68.966103 | 69.374611 | 2,416,188 | 54.865273 |
AA | 2005-08-11 | 70.912529 | 71.609398 | 70.407898 | 71.537308 | 3,175,364 | 56.575649 |
AA | 2005-08-12 | 71.849701 | 72.041939 | 70.912529 | 71.41716 | 2,436,621 | 56.480621 |
AA | 2005-08-15 | 71.48925 | 71.897758 | 69.975357 | 70.263718 | 2,181,440 | 55.568447 |
AA | 2005-08-16 | 70.311783 | 70.431931 | 69.062218 | 69.254463 | 1,579,942 | 54.770264 |
AA | 2005-08-17 | 69.278488 | 69.398643 | 67.88475 | 68.221169 | 2,050,354 | 53.953087 |
AA | 2005-08-18 | 67.980873 | 68.052963 | 67.283997 | 67.452209 | 1,218,976 | 53.34494 |
AA | 2005-08-19 | 67.836693 | 68.221169 | 67.332062 | 67.5243 | 1,230,462 | 53.401932 |
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.