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 | 2006-01-13 | 69.110283 | 69.711029 | 68.894012 | 69.566849 | 1,710,029 | 55.354851 |
AA | 2006-01-17 | 69.494759 | 70.600143 | 69.206398 | 69.975357 | 1,866,916 | 55.679871 |
AA | 2006-01-18 | 69.99939 | 69.99939 | 69.110283 | 69.566849 | 1,572,326 | 55.354851 |
AA | 2006-01-19 | 69.783119 | 71.63343 | 69.686996 | 70.864471 | 1,697,004 | 56.387352 |
AA | 2006-01-20 | 71.20089 | 71.705521 | 69.08625 | 69.206398 | 2,868,373 | 55.068039 |
AA | 2006-01-23 | 69.446701 | 70.479988 | 69.326553 | 70.119537 | 1,609,197 | 55.794609 |
AA | 2006-01-24 | 70.191628 | 70.720291 | 69.254463 | 70.431931 | 1,728,589 | 56.04319 |
AA | 2006-01-25 | 70.888496 | 71.897758 | 70.792381 | 71.465218 | 1,965,834 | 56.865379 |
AA | 2006-01-26 | 72.089996 | 75.02166 | 71.993881 | 73.96434 | 3,937,370 | 58.853958 |
AA | 2006-01-27 | 73.844193 | 75.790619 | 72.810898 | 75.213898 | 2,770,412 | 59.84824 |
AA | 2006-01-30 | 75.09375 | 75.285988 | 73.195381 | 73.363586 | 1,959,551 | 58.375938 |
AA | 2006-01-31 | 74.444939 | 77.304512 | 74.252701 | 75.694504 | 4,261,382 | 60.230648 |
AA | 2006-02-01 | 75.622414 | 75.622414 | 73.67598 | 74.757332 | 2,321,889 | 59.769547 |
AA | 2006-02-02 | 74.492996 | 76.271217 | 73.339561 | 73.651947 | 1,912,692 | 58.885792 |
AA | 2006-02-03 | 73.483742 | 74.925537 | 72.738808 | 73.483742 | 2,015,314 | 58.751331 |
AA | 2006-02-06 | 75.09375 | 77.016151 | 74.87748 | 76.968086 | 2,769,788 | 61.537106 |
AA | 2006-02-07 | 76.992119 | 77.376602 | 73.387619 | 74.180611 | 3,219,101 | 59.308472 |
AA | 2006-02-08 | 75.213898 | 75.334053 | 72.858963 | 74.925537 | 2,125,052 | 59.904034 |
AA | 2006-02-09 | 75.141808 | 76.29525 | 73.89225 | 74.661209 | 1,959,717 | 59.692719 |
AA | 2006-02-10 | 74.468971 | 75.189873 | 72.714783 | 74.156578 | 2,906,742 | 59.289257 |
AA | 2006-02-13 | 74.156578 | 74.156578 | 71.897758 | 72.666718 | 2,625,551 | 58.098095 |
AA | 2006-02-14 | 73.627922 | 75.406143 | 72.594627 | 75.382111 | 2,442,863 | 60.269077 |
AA | 2006-02-15 | 75.670471 | 76.15107 | 72.570602 | 74.228668 | 2,702,039 | 59.346874 |
AA | 2006-02-16 | 74.060463 | 74.252701 | 72.065971 | 72.979111 | 2,847,732 | 58.347851 |
AA | 2006-02-17 | 73.507767 | 73.507767 | 72.47448 | 73.003143 | 2,247,649 | 58.36705 |
AA | 2006-02-21 | 73.363586 | 74.084488 | 72.234177 | 72.570602 | 2,011,153 | 58.02124 |
AA | 2006-02-22 | 72.522537 | 72.979111 | 72.234177 | 72.810898 | 1,471,286 | 58.213345 |
AA | 2006-02-23 | 72.810898 | 72.810898 | 72.114029 | 72.306267 | 1,959,551 | 57.809914 |
AA | 2006-02-24 | 72.666718 | 72.931053 | 72.089996 | 72.47448 | 1,839,201 | 57.944378 |
AA | 2006-02-27 | 72.47448 | 72.54657 | 70.431931 | 71.032677 | 2,079,900 | 56.791637 |
AA | 2006-02-28 | 71.104767 | 71.897758 | 69.855209 | 70.455963 | 1,963,171 | 56.330574 |
AA | 2006-03-01 | 70.528053 | 71.609398 | 70.528053 | 71.008652 | 1,265,751 | 56.772427 |
AA | 2006-03-02 | 70.720291 | 72.089996 | 70.624168 | 71.849701 | 1,413,899 | 57.44487 |
AA | 2006-03-03 | 71.248947 | 73.603889 | 71.152832 | 73.051201 | 2,254,432 | 58.405476 |
AA | 2006-03-06 | 72.882988 | 73.796127 | 70.864471 | 71.609398 | 2,125,302 | 57.252743 |
AA | 2006-03-07 | 71.609398 | 71.609398 | 68.7258 | 70.167603 | 2,025,177 | 56.100002 |
AA | 2006-03-08 | 69.686996 | 69.711029 | 68.365349 | 69.15834 | 2,959,634 | 55.293087 |
AA | 2006-03-09 | 69.566849 | 70.335808 | 68.677742 | 69.230431 | 1,510,737 | 55.350742 |
AA | 2006-03-10 | 69.230431 | 70.239693 | 68.221169 | 70.239693 | 1,833,625 | 56.157635 |
AA | 2006-03-13 | 70.528053 | 70.672234 | 69.15834 | 69.903267 | 945,651 | 55.88866 |
AA | 2006-03-14 | 69.975357 | 72.089996 | 69.975357 | 71.128799 | 1,586,767 | 56.868504 |
AA | 2006-03-15 | 71.032677 | 72.186119 | 71.032677 | 71.849701 | 1,663,962 | 57.44487 |
AA | 2006-03-16 | 72.258209 | 73.291496 | 72.065971 | 72.642693 | 1,896,213 | 58.078884 |
AA | 2006-03-17 | 73.123291 | 73.387619 | 72.162086 | 72.354332 | 2,437,328 | 57.848362 |
AA | 2006-03-20 | 72.570602 | 72.594627 | 71.128799 | 71.609398 | 1,646,400 | 57.252743 |
AA | 2006-03-21 | 71.080742 | 71.369102 | 69.638939 | 70.023422 | 2,010,196 | 55.984722 |
AA | 2006-03-22 | 69.735062 | 71.20089 | 69.590881 | 70.552078 | 1,712,360 | 56.407417 |
AA | 2006-03-23 | 70.768349 | 71.609398 | 69.99939 | 70.936562 | 1,579,900 | 56.714802 |
AA | 2006-03-24 | 70.912529 | 72.089996 | 70.792381 | 71.681488 | 1,681,398 | 57.310387 |
AA | 2006-03-27 | 72.40239 | 73.844193 | 72.186119 | 72.882988 | 2,089,804 | 58.271011 |
AA | 2006-03-28 | 72.882988 | 73.89225 | 72.354332 | 72.498512 | 1,698,876 | 57.963589 |
AA | 2006-03-29 | 72.810898 | 74.468971 | 72.714783 | 73.796127 | 2,082,147 | 59.001045 |
AA | 2006-03-30 | 74.997627 | 75.646439 | 73.603889 | 73.82016 | 2,157,470 | 59.02029 |
AA | 2006-03-31 | 73.844193 | 74.372849 | 72.594627 | 73.435677 | 1,943,196 | 58.712883 |
AA | 2006-04-03 | 73.916283 | 75.766586 | 73.916283 | 74.252701 | 2,293,633 | 59.366077 |
AA | 2006-04-04 | 75.09375 | 75.09375 | 73.627922 | 74.156578 | 1,845,360 | 59.289257 |
AA | 2006-04-05 | 74.589119 | 76.175102 | 74.252701 | 76.103012 | 3,121,140 | 60.845451 |
AA | 2006-04-06 | 76.415398 | 77.448692 | 75.406143 | 77.280479 | 2,917,353 | 61.786831 |
AA | 2006-04-07 | 78.265709 | 79.371094 | 77.49675 | 78.097504 | 4,896,546 | 62.440079 |
AA | 2006-04-10 | 78.361832 | 79.347061 | 78.145561 | 78.890488 | 4,209,821 | 63.074074 |
AA | 2006-04-11 | 84.585602 | 85.0662 | 81.485733 | 81.918266 | 10,887,557 | 65.494858 |
AA | 2006-04-12 | 81.341553 | 82.711258 | 81.269463 | 81.918266 | 4,353,974 | 65.494858 |
AA | 2006-04-13 | 81.653938 | 81.870209 | 80.308258 | 81.005127 | 2,606,617 | 64.764763 |
AA | 2006-04-17 | 81.365578 | 81.894241 | 81.005127 | 81.702003 | 2,760,508 | 65.32193 |
AA | 2006-04-18 | 82.182602 | 84.825897 | 82.182602 | 84.489479 | 4,803,454 | 67.550522 |
AA | 2006-04-19 | 84.008881 | 84.249184 | 83.047684 | 83.984848 | 3,336,995 | 67.147087 |
AA | 2006-04-20 | 84.008881 | 84.345299 | 82.37484 | 83.552307 | 3,556,097 | 66.80127 |
AA | 2006-04-21 | 84.321274 | 85.450684 | 83.672462 | 85.042168 | 3,756,887 | 67.992432 |
AA | 2006-04-24 | 84.513512 | 85.498741 | 84.129028 | 85.378593 | 2,893,383 | 68.261406 |
AA | 2006-04-25 | 86.291733 | 86.387848 | 83.840668 | 84.345299 | 1,760,757 | 67.435287 |
AA | 2006-04-26 | 85.042168 | 85.618889 | 83.768578 | 84.008881 | 1,914,399 | 67.166298 |
AA | 2006-04-27 | 83.8647 | 83.8647 | 79.923782 | 80.260201 | 4,049,771 | 64.169174 |
AA | 2006-04-28 | 80.500504 | 81.581848 | 80.356323 | 81.17334 | 3,215,772 | 64.899261 |
AA | 2006-05-01 | 82.230659 | 82.735291 | 81.365578 | 81.870209 | 2,298,377 | 65.456451 |
AA | 2006-05-02 | 82.37484 | 82.855438 | 81.17334 | 82.37484 | 2,893,924 | 65.859879 |
AA | 2006-05-03 | 81.702003 | 82.062447 | 79.947807 | 81.02916 | 3,017,020 | 65.068718 |
AA | 2006-05-04 | 81.581848 | 83.071709 | 80.764832 | 82.855438 | 2,218,685 | 66.535278 |
AA | 2006-05-05 | 83.119766 | 84.657692 | 83.023651 | 84.345299 | 2,849,563 | 67.731644 |
AA | 2006-05-08 | 85.282471 | 86.868446 | 85.234413 | 86.796356 | 3,777,986 | 69.699921 |
AA | 2006-05-09 | 86.508003 | 88.478462 | 86.147552 | 87.925774 | 3,276,654 | 70.606865 |
AA | 2006-05-10 | 87.517258 | 87.589348 | 86.243668 | 87.036659 | 2,389,263 | 69.892883 |
AA | 2006-05-11 | 87.709503 | 88.81488 | 86.027397 | 86.556061 | 4,791,219 | 69.506973 |
AA | 2006-05-12 | 86.556061 | 86.580093 | 81.4617 | 83.64843 | 3,785,893 | 67.172073 |
AA | 2006-05-15 | 79.89975 | 81.750061 | 79.058701 | 80.428413 | 4,599,834 | 64.586311 |
AA | 2006-05-16 | 80.740799 | 81.4617 | 78.457947 | 80.836922 | 2,820,849 | 64.91433 |
AA | 2006-05-17 | 80.284233 | 80.692741 | 76.631668 | 77.280479 | 3,250,354 | 62.058426 |
AA | 2006-05-18 | 78.025414 | 78.025414 | 75.23793 | 75.23793 | 2,558,510 | 60.418194 |
AA | 2006-05-19 | 75.574348 | 76.944061 | 72.786873 | 76.847939 | 4,654,349 | 61.71106 |
AA | 2006-05-22 | 75.382111 | 75.454201 | 72.54657 | 74.853447 | 4,208,906 | 60.109467 |
AA | 2006-05-23 | 76.175102 | 77.208389 | 74.084488 | 74.108521 | 3,506,117 | 59.511234 |
AA | 2006-05-24 | 73.74807 | 75.790619 | 72.354332 | 74.541061 | 3,767,041 | 59.858593 |
AA | 2006-05-25 | 75.09375 | 76.607643 | 74.973602 | 76.078979 | 3,041,864 | 61.093582 |
AA | 2006-05-26 | 76.655701 | 78.217651 | 76.199127 | 77.616898 | 2,519,309 | 62.328552 |
AA | 2006-05-30 | 77.256447 | 78.025414 | 75.334053 | 75.694504 | 2,336,454 | 60.784813 |
AA | 2006-05-31 | 76.175102 | 76.679733 | 75.31002 | 76.22316 | 3,230,171 | 61.209351 |
AA | 2006-06-01 | 76.43943 | 78.650192 | 75.742561 | 78.265709 | 3,173,075 | 62.849571 |
AA | 2006-06-02 | 78.361832 | 79.563332 | 77.688988 | 78.265709 | 2,490,845 | 62.849571 |
AA | 2006-06-05 | 77.64093 | 78.193619 | 75.189873 | 75.406143 | 2,117,645 | 60.553226 |
AA | 2006-06-06 | 75.334053 | 75.742561 | 72.858963 | 73.74807 | 3,351,436 | 59.221794 |
AA | 2006-06-07 | 73.507767 | 74.324791 | 71.585373 | 72.210152 | 4,307,074 | 57.986797 |
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.