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 | 2005-08-22 | 67.932808 | 68.701767 | 67.716537 | 68.149078 | 1,313,733 | 53.896057 |
AA | 2005-08-23 | 68.317291 | 68.413406 | 66.515038 | 66.515038 | 1,770,037 | 52.603748 |
AA | 2005-08-24 | 66.53907 | 66.53907 | 65.625931 | 65.818169 | 2,357,595 | 52.052647 |
AA | 2005-08-25 | 66.058472 | 66.563103 | 65.457718 | 66.010406 | 1,100,874 | 52.204689 |
AA | 2005-08-26 | 66.274742 | 66.298767 | 65.457718 | 65.577873 | 1,082,522 | 51.862614 |
AA | 2005-08-29 | 65.33757 | 66.3228 | 65.001152 | 66.034439 | 1,174,657 | 52.223705 |
AA | 2005-08-30 | 65.722054 | 66.058472 | 64.568611 | 65.073242 | 1,514,024 | 51.463516 |
AA | 2005-08-31 | 64.880997 | 64.880997 | 63.823681 | 64.376373 | 2,576,238 | 50.912399 |
AA | 2005-09-01 | 64.568611 | 66.010406 | 64.472488 | 65.313538 | 2,262,464 | 51.653553 |
AA | 2005-09-02 | 65.794144 | 65.794144 | 64.424431 | 64.688759 | 1,378,860 | 51.159447 |
AA | 2005-09-06 | 64.688759 | 65.04921 | 64.256218 | 64.784882 | 1,554,474 | 51.235466 |
AA | 2005-09-07 | 64.760849 | 64.808907 | 63.53532 | 63.823681 | 2,282,772 | 50.475292 |
AA | 2005-09-08 | 63.823681 | 64.13607 | 63.102779 | 63.487259 | 1,952,684 | 50.209232 |
AA | 2005-09-09 | 63.871738 | 64.616669 | 62.7183 | 64.496521 | 1,377,195 | 51.007412 |
AA | 2005-09-12 | 64.496521 | 65.361603 | 64.015923 | 65.169357 | 1,920,474 | 51.539551 |
AA | 2005-09-13 | 65.169357 | 65.169357 | 64.256218 | 64.400398 | 1,611,902 | 50.931393 |
AA | 2005-09-14 | 64.520554 | 64.808907 | 63.679501 | 63.799648 | 1,307,324 | 50.456295 |
AA | 2005-09-15 | 64.160103 | 64.352341 | 63.222931 | 63.39114 | 2,139,201 | 50.133213 |
AA | 2005-09-16 | 63.703529 | 64.376373 | 63.487259 | 64.112038 | 2,540,075 | 50.70335 |
AA | 2005-09-19 | 64.280251 | 64.496521 | 63.078751 | 63.343079 | 1,679,068 | 50.095215 |
AA | 2005-09-20 | 63.631439 | 64.039948 | 62.453972 | 62.86248 | 1,727,341 | 49.715141 |
AA | 2005-09-21 | 62.910542 | 63.31905 | 62.622181 | 62.670238 | 1,664,628 | 49.563099 |
AA | 2005-09-22 | 62.958599 | 63.198898 | 62.141579 | 62.237701 | 1,207,449 | 49.221016 |
AA | 2005-09-23 | 57.9123 | 59.594398 | 57.215431 | 58.681259 | 9,154,057 | 46.408386 |
AA | 2005-09-26 | 58.633202 | 59.233952 | 57.816181 | 58.152599 | 3,740,866 | 45.990273 |
AA | 2005-09-27 | 58.464989 | 58.753349 | 57.647968 | 57.69603 | 2,576,862 | 45.629215 |
AA | 2005-09-28 | 57.84021 | 58.248718 | 57.647968 | 57.84021 | 2,331,003 | 45.743237 |
AA | 2005-09-29 | 57.84021 | 58.945591 | 57.84021 | 58.753349 | 2,284,436 | 46.465385 |
AA | 2005-09-30 | 58.729321 | 59.065739 | 58.609169 | 58.681259 | 1,626,550 | 46.408386 |
AA | 2005-10-03 | 58.681259 | 59.04171 | 57.191399 | 57.359612 | 2,495,839 | 45.363144 |
AA | 2005-10-04 | 57.23946 | 57.335579 | 56.03796 | 56.134079 | 3,795,381 | 44.39394 |
AA | 2005-10-05 | 56.18214 | 56.56662 | 55.100788 | 55.148849 | 3,775,239 | 43.614754 |
AA | 2005-10-06 | 55.317059 | 55.629452 | 54.62019 | 55.052731 | 3,446,275 | 43.538746 |
AA | 2005-10-07 | 55.461239 | 55.941841 | 54.860489 | 55.36512 | 1,879,609 | 43.785801 |
AA | 2005-10-10 | 55.413181 | 55.917809 | 54.283772 | 54.451981 | 1,969,330 | 43.063641 |
AA | 2005-10-11 | 56.230202 | 56.49453 | 54.5481 | 54.90855 | 3,259,134 | 43.424709 |
AA | 2005-10-12 | 55.244968 | 55.749599 | 53.803169 | 54.572128 | 3,118,435 | 43.158642 |
AA | 2005-10-13 | 54.69228 | 55.076759 | 53.755112 | 54.16362 | 2,712,193 | 42.835571 |
AA | 2005-10-14 | 54.427952 | 55.389149 | 53.538841 | 55.196911 | 2,835,164 | 43.652771 |
AA | 2005-10-17 | 55.317059 | 55.96587 | 55.196911 | 55.749599 | 2,552,643 | 44.089855 |
AA | 2005-10-18 | 56.061989 | 56.374378 | 55.36512 | 55.941841 | 3,027,923 | 44.241894 |
AA | 2005-10-19 | 55.941841 | 57.071251 | 55.269001 | 56.999161 | 3,348,065 | 45.078079 |
AA | 2005-10-20 | 57.263489 | 57.76812 | 55.869751 | 56.134079 | 2,862,047 | 44.39394 |
AA | 2005-10-21 | 56.614681 | 56.85498 | 55.845718 | 56.11005 | 2,626,758 | 44.374924 |
AA | 2005-10-24 | 56.206169 | 57.672001 | 56.134079 | 57.527821 | 1,914,191 | 45.496178 |
AA | 2005-10-25 | 57.38364 | 57.960361 | 56.374378 | 57.071251 | 1,739,992 | 45.135098 |
AA | 2005-10-26 | 57.071251 | 58.36887 | 56.999161 | 57.287521 | 1,658,344 | 45.306137 |
AA | 2005-10-27 | 57.527821 | 57.84021 | 56.85498 | 57.359612 | 2,307,865 | 45.363144 |
AA | 2005-10-28 | 57.792149 | 57.936329 | 56.662739 | 57.720058 | 1,471,868 | 45.648224 |
AA | 2005-10-31 | 57.744091 | 58.729321 | 57.672001 | 58.36887 | 2,221,099 | 46.161339 |
AA | 2005-11-01 | 58.464989 | 59.546341 | 58.36887 | 59.1138 | 2,188,847 | 46.750469 |
AA | 2005-11-02 | 59.1138 | 59.57037 | 58.320808 | 59.57037 | 1,997,295 | 47.400566 |
AA | 2005-11-03 | 59.618431 | 61.108292 | 59.354099 | 60.38739 | 3,041,448 | 48.050678 |
AA | 2005-11-04 | 60.363361 | 60.795898 | 59.065739 | 60.483509 | 2,341,823 | 48.127171 |
AA | 2005-11-07 | 61.252468 | 62.550091 | 60.867989 | 62.33382 | 3,648,897 | 49.599461 |
AA | 2005-11-08 | 61.877251 | 62.886509 | 61.540829 | 62.453972 | 2,228,714 | 49.695084 |
AA | 2005-11-09 | 60.892021 | 64.280251 | 60.892021 | 62.958599 | 3,327,008 | 50.096615 |
AA | 2005-11-10 | 63.078751 | 63.679501 | 62.526058 | 63.150841 | 1,769,538 | 50.249577 |
AA | 2005-11-11 | 63.150841 | 64.472488 | 62.7183 | 64.112038 | 2,391,136 | 51.01442 |
AA | 2005-11-14 | 64.160103 | 64.448463 | 63.367111 | 63.943829 | 1,860,050 | 50.880554 |
AA | 2005-11-15 | 63.9198 | 64.256218 | 62.7183 | 63.102779 | 2,483,687 | 50.211334 |
AA | 2005-11-16 | 63.198898 | 63.60741 | 62.64621 | 63.270988 | 1,708,448 | 50.345184 |
AA | 2005-11-17 | 63.439201 | 63.967861 | 62.838451 | 63.559349 | 2,252,559 | 50.574635 |
AA | 2005-11-18 | 64.496521 | 64.496521 | 62.79039 | 63.439201 | 2,256,263 | 50.479019 |
AA | 2005-11-21 | 63.343079 | 64.352341 | 63.24696 | 64.184128 | 2,378,652 | 51.071785 |
AA | 2005-11-22 | 64.160103 | 64.376373 | 63.679501 | 64.160103 | 1,964,711 | 51.052662 |
AA | 2005-11-23 | 64.160103 | 65.04921 | 63.823681 | 64.616669 | 2,120,766 | 51.415955 |
AA | 2005-11-25 | 64.953087 | 65.986382 | 64.760849 | 65.673988 | 1,546,400 | 52.257259 |
AA | 2005-11-28 | 65.938316 | 67.211906 | 65.866226 | 66.3228 | 3,368,872 | 52.773533 |
AA | 2005-11-29 | 66.39489 | 67.500267 | 66.346832 | 66.971611 | 3,011,777 | 53.289799 |
AA | 2005-11-30 | 66.971611 | 67.211906 | 65.625931 | 65.866226 | 2,828,714 | 52.410236 |
AA | 2005-12-01 | 66.68325 | 68.293259 | 66.442947 | 67.956841 | 2,714,274 | 54.073746 |
AA | 2005-12-02 | 67.644447 | 67.956841 | 66.587128 | 67.5243 | 2,244,819 | 53.729549 |
AA | 2005-12-05 | 67.5243 | 67.764603 | 66.995644 | 67.211906 | 2,044,028 | 53.481003 |
AA | 2005-12-06 | 67.81266 | 68.509529 | 67.380119 | 67.860718 | 2,252,434 | 53.997261 |
AA | 2005-12-07 | 67.788628 | 69.566849 | 67.788628 | 68.701767 | 2,403,620 | 54.666496 |
AA | 2005-12-08 | 68.701767 | 69.134308 | 67.956841 | 68.317291 | 1,961,631 | 54.360554 |
AA | 2005-12-09 | 68.701767 | 68.7258 | 67.5243 | 67.644447 | 1,417,936 | 53.82518 |
AA | 2005-12-12 | 67.644447 | 67.956841 | 67.067734 | 67.452209 | 1,862,838 | 53.672218 |
AA | 2005-12-13 | 67.283997 | 69.08625 | 67.187881 | 68.509529 | 1,957,969 | 54.513523 |
AA | 2005-12-14 | 68.293259 | 68.894012 | 67.764603 | 68.461472 | 1,872,784 | 54.475296 |
AA | 2005-12-15 | 68.461472 | 69.062218 | 67.764603 | 67.836693 | 1,318,851 | 53.978138 |
AA | 2005-12-16 | 68.341316 | 69.062218 | 67.836693 | 67.836693 | 2,115,689 | 53.978138 |
AA | 2005-12-19 | 67.66848 | 68.653709 | 67.644447 | 68.605652 | 2,097,212 | 54.590023 |
AA | 2005-12-20 | 68.365349 | 69.038193 | 67.716537 | 68.004898 | 1,890,137 | 54.111973 |
AA | 2005-12-21 | 68.269234 | 69.686996 | 68.028931 | 69.662971 | 1,714,066 | 55.431335 |
AA | 2005-12-22 | 69.686996 | 70.528053 | 67.764603 | 70.479988 | 1,816,771 | 56.081417 |
AA | 2005-12-23 | 70.479988 | 70.792381 | 70.023422 | 70.768349 | 1,240,491 | 56.310875 |
AA | 2005-12-27 | 70.672234 | 71.224922 | 69.903267 | 70.28775 | 1,972,618 | 55.92849 |
AA | 2005-12-28 | 70.167603 | 71.48925 | 70.095512 | 71.152832 | 1,416,729 | 56.61681 |
AA | 2005-12-29 | 70.576111 | 71.705521 | 70.407898 | 71.248947 | 1,451,727 | 56.693283 |
AA | 2005-12-30 | 70.816406 | 71.609398 | 70.600143 | 71.056709 | 1,333,666 | 56.540314 |
AA | 2006-01-03 | 71.104767 | 72.089996 | 70.864471 | 71.849701 | 2,406,617 | 57.171329 |
AA | 2006-01-04 | 71.753578 | 73.147324 | 71.20089 | 72.258209 | 2,445,901 | 57.496376 |
AA | 2006-01-05 | 71.849701 | 72.931053 | 71.777611 | 72.83493 | 1,892,634 | 57.955269 |
AA | 2006-01-06 | 72.83493 | 73.051201 | 72.089996 | 72.594627 | 2,105,826 | 57.764084 |
AA | 2006-01-09 | 72.498512 | 74.372849 | 71.27298 | 73.459709 | 2,487,557 | 58.452415 |
AA | 2006-01-10 | 68.485497 | 71.897758 | 68.245201 | 71.128799 | 8,602,122 | 56.597698 |
AA | 2006-01-11 | 71.032677 | 71.369102 | 69.951332 | 70.167603 | 4,294,257 | 55.832867 |
AA | 2006-01-12 | 69.278488 | 70.119537 | 68.894012 | 69.230431 | 3,105,035 | 55.087162 |
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.