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 | 2006-06-08 | 72.210152 | 72.570602 | 68.605652 | 72.258209 | 5,095,214 | 58.025406 |
AA | 2006-06-09 | 73.89225 | 74.180611 | 71.993881 | 72.522537 | 3,159,176 | 58.237637 |
AA | 2006-06-12 | 72.234177 | 73.579857 | 71.128799 | 71.441193 | 2,056,263 | 57.369305 |
AA | 2006-06-13 | 71.176857 | 71.63343 | 68.821922 | 69.566849 | 2,868,997 | 55.864151 |
AA | 2006-06-14 | 69.711029 | 71.224922 | 69.518791 | 71.032677 | 2,502,913 | 57.041222 |
AA | 2006-06-15 | 71.20089 | 72.931053 | 71.20089 | 72.714783 | 3,071,078 | 58.39201 |
AA | 2006-06-16 | 72.498512 | 72.522537 | 71.248947 | 72.306267 | 2,627,008 | 58.063988 |
AA | 2006-06-19 | 72.210152 | 72.234177 | 69.278488 | 69.927299 | 2,725,551 | 56.153614 |
AA | 2006-06-20 | 70.07148 | 71.945824 | 69.831177 | 70.14357 | 1,945,152 | 56.327274 |
AA | 2006-06-21 | 70.504021 | 72.979111 | 70.407898 | 71.681488 | 1,909,072 | 57.562263 |
AA | 2006-06-22 | 71.801643 | 72.69075 | 70.840439 | 72.065971 | 1,512,068 | 57.871044 |
AA | 2006-06-23 | 72.089996 | 73.868217 | 71.537308 | 72.522537 | 1,750,728 | 58.237637 |
AA | 2006-06-26 | 73.123291 | 74.396881 | 72.931053 | 73.603889 | 1,847,774 | 59.105995 |
AA | 2006-06-27 | 73.772102 | 74.372849 | 72.83493 | 73.003143 | 1,969,496 | 58.623573 |
AA | 2006-06-28 | 72.931053 | 74.372849 | 72.498512 | 73.411652 | 1,503,496 | 58.951622 |
AA | 2006-06-29 | 74.156578 | 77.040176 | 73.724037 | 76.655701 | 2,364,544 | 61.556686 |
AA | 2006-06-30 | 77.616898 | 78.193619 | 76.775848 | 77.761078 | 2,163,837 | 62.44434 |
AA | 2006-07-03 | 79.611389 | 80.019897 | 78.98661 | 79.515266 | 1,632,127 | 63.852989 |
AA | 2006-07-05 | 79.515266 | 80.18811 | 77.881233 | 78.91452 | 2,517,811 | 63.37059 |
AA | 2006-07-06 | 80.11602 | 81.269463 | 79.803627 | 80.308258 | 2,999,750 | 64.489815 |
AA | 2006-07-07 | 80.860947 | 81.702003 | 80.019897 | 80.620651 | 2,714,482 | 64.740662 |
AA | 2006-07-10 | 81.702003 | 81.702003 | 79.683479 | 80.284233 | 4,565,668 | 64.470512 |
AA | 2006-07-11 | 76.655701 | 77.544807 | 76.127037 | 76.36734 | 7,739,534 | 61.325134 |
AA | 2006-07-12 | 77.016151 | 78.337799 | 76.703758 | 77.016151 | 3,143,779 | 61.846142 |
AA | 2006-07-13 | 76.43943 | 76.775848 | 74.348824 | 74.468971 | 2,885,185 | 59.800682 |
AA | 2006-07-14 | 74.468971 | 75.31002 | 72.61866 | 73.988373 | 2,476,696 | 59.414761 |
AA | 2006-07-17 | 73.772102 | 73.940308 | 72.258209 | 72.61866 | 1,884,644 | 58.314816 |
AA | 2006-07-18 | 73.051201 | 73.96434 | 72.114029 | 73.075233 | 1,923,887 | 58.681488 |
AA | 2006-07-19 | 73.603889 | 75.261963 | 72.810898 | 74.468971 | 2,997,337 | 59.800682 |
AA | 2006-07-20 | 74.204643 | 74.444939 | 71.993881 | 72.017906 | 2,667,416 | 57.832432 |
AA | 2006-07-21 | 72.330299 | 72.330299 | 69.99939 | 71.032677 | 3,327,549 | 57.041222 |
AA | 2006-07-24 | 71.248947 | 71.609398 | 69.927299 | 71.465218 | 3,119,850 | 57.388592 |
AA | 2006-07-25 | 71.128799 | 72.69075 | 70.888496 | 72.041939 | 2,436,371 | 57.851696 |
AA | 2006-07-26 | 71.609398 | 71.849701 | 70.479988 | 71.56134 | 1,945,027 | 57.465786 |
AA | 2006-07-27 | 72.210152 | 72.54657 | 70.07148 | 70.455963 | 2,178,901 | 56.578136 |
AA | 2006-07-28 | 71.513283 | 71.921791 | 70.600143 | 71.441193 | 2,993,134 | 57.369305 |
AA | 2006-07-31 | 70.576111 | 72.498512 | 70.095512 | 71.969849 | 2,367,041 | 57.793827 |
AA | 2006-08-01 | 72.089996 | 72.186119 | 69.855209 | 70.383873 | 2,494,382 | 56.520241 |
AA | 2006-08-02 | 70.912529 | 71.609398 | 69.542824 | 71.248947 | 3,514,357 | 57.50943 |
AA | 2006-08-03 | 70.768349 | 71.441193 | 70.335808 | 71.128799 | 2,221,307 | 57.412437 |
AA | 2006-08-04 | 71.801643 | 72.858963 | 71.032677 | 71.056709 | 1,996,879 | 57.354244 |
AA | 2006-08-07 | 70.552078 | 71.729553 | 70.407898 | 70.648201 | 1,354,557 | 57.02454 |
AA | 2006-08-08 | 70.744324 | 71.34507 | 69.350578 | 69.807152 | 2,001,373 | 56.345665 |
AA | 2006-08-09 | 70.095512 | 70.479988 | 68.028931 | 69.302521 | 2,668,414 | 55.938339 |
AA | 2006-08-10 | 69.302521 | 69.638939 | 68.533562 | 69.518791 | 1,503,288 | 56.112896 |
AA | 2006-08-11 | 69.566849 | 69.566849 | 67.500267 | 67.932808 | 2,160,965 | 54.832764 |
AA | 2006-08-14 | 67.476242 | 68.605652 | 66.346832 | 67.115791 | 2,446,275 | 54.173309 |
AA | 2006-08-15 | 67.283997 | 68.557587 | 67.067734 | 68.461472 | 3,637,703 | 55.259491 |
AA | 2006-08-16 | 68.581619 | 69.542824 | 68.317291 | 68.990128 | 2,415,522 | 55.686203 |
AA | 2006-08-17 | 68.749832 | 69.494759 | 68.125053 | 68.509529 | 1,890,262 | 55.298279 |
AA | 2006-08-18 | 68.845947 | 69.15834 | 67.860718 | 68.317291 | 1,722,305 | 55.143101 |
AA | 2006-08-21 | 68.245201 | 69.638939 | 68.197144 | 69.134308 | 2,320,974 | 55.802601 |
AA | 2006-08-22 | 69.494759 | 69.975357 | 69.15834 | 69.831177 | 1,818,186 | 56.365055 |
AA | 2006-08-23 | 69.879242 | 70.383873 | 69.206398 | 69.518791 | 1,780,940 | 56.112896 |
AA | 2006-08-24 | 69.686996 | 69.927299 | 68.749832 | 68.894012 | 1,845,610 | 55.608624 |
AA | 2006-08-25 | 69.08625 | 70.239693 | 68.966103 | 69.518791 | 1,554,099 | 56.112896 |
AA | 2006-08-28 | 69.206398 | 70.167603 | 68.821922 | 69.326553 | 1,624,886 | 55.957767 |
AA | 2006-08-29 | 69.590881 | 69.759087 | 68.485497 | 69.206398 | 2,461,590 | 55.860764 |
AA | 2006-08-30 | 69.614906 | 69.614906 | 68.125053 | 68.389381 | 1,988,015 | 55.201302 |
AA | 2006-08-31 | 68.533562 | 69.08625 | 68.197144 | 68.701767 | 1,740,990 | 55.453449 |
AA | 2006-09-01 | 69.038193 | 70.35984 | 68.461472 | 69.711029 | 1,696,837 | 56.268089 |
AA | 2006-09-05 | 69.566849 | 71.104767 | 69.110283 | 69.422668 | 2,766,209 | 56.035328 |
AA | 2006-09-06 | 69.326553 | 70.191628 | 68.918037 | 69.182373 | 2,001,373 | 55.841385 |
AA | 2006-09-07 | 69.182373 | 69.638939 | 68.605652 | 69.470734 | 2,632,043 | 56.074131 |
AA | 2006-09-08 | 69.446701 | 69.566849 | 68.605652 | 68.918037 | 1,617,228 | 55.628014 |
AA | 2006-09-11 | 68.485497 | 68.605652 | 64.832939 | 65.26548 | 6,422,430 | 52.679806 |
AA | 2006-09-12 | 65.26548 | 66.515038 | 65.241447 | 65.842201 | 2,887,016 | 53.145321 |
AA | 2006-09-13 | 66.058472 | 67.5243 | 65.842201 | 67.283997 | 2,980,275 | 54.309093 |
AA | 2006-09-14 | 67.308029 | 67.836693 | 66.563103 | 66.947578 | 2,003,620 | 54.037533 |
AA | 2006-09-15 | 67.74057 | 68.221169 | 66.731308 | 67.59639 | 2,562,588 | 54.561237 |
AA | 2006-09-18 | 67.163849 | 69.278488 | 67.163849 | 68.437439 | 2,365,626 | 55.240105 |
AA | 2006-09-19 | 68.028931 | 68.341316 | 66.923553 | 67.476242 | 1,970,412 | 54.464245 |
AA | 2006-09-20 | 67.163849 | 67.860718 | 66.25071 | 66.46698 | 2,879,734 | 53.649601 |
AA | 2006-09-21 | 66.491013 | 67.716537 | 66.346832 | 66.491013 | 2,415,605 | 53.669003 |
AA | 2006-09-22 | 66.827431 | 67.235939 | 65.794144 | 66.058472 | 2,037,744 | 53.319889 |
AA | 2006-09-25 | 66.082497 | 66.202652 | 63.9198 | 65.577873 | 3,992,010 | 52.931965 |
AA | 2006-09-26 | 65.601898 | 66.587128 | 65.33757 | 66.491013 | 3,358,635 | 53.669003 |
AA | 2006-09-27 | 66.226677 | 67.235939 | 66.154587 | 66.68325 | 2,526,425 | 53.824177 |
AA | 2006-09-28 | 67.019669 | 67.572357 | 66.923553 | 67.019669 | 2,640,449 | 54.095722 |
AA | 2006-09-29 | 67.187881 | 67.764603 | 66.899521 | 67.380119 | 1,993,467 | 54.386665 |
AA | 2006-10-02 | 67.380119 | 68.004898 | 66.274742 | 66.370857 | 2,584,852 | 53.571999 |
AA | 2006-10-03 | 66.130562 | 66.154587 | 64.760849 | 65.1213 | 3,066,792 | 52.563427 |
AA | 2006-10-04 | 65.433693 | 65.866226 | 64.06398 | 65.26548 | 4,044,278 | 52.679806 |
AA | 2006-10-05 | 65.625931 | 66.46698 | 65.289513 | 66.25071 | 2,771,161 | 53.475044 |
AA | 2006-10-06 | 66.082497 | 66.659218 | 65.26548 | 66.659218 | 2,354,432 | 53.804787 |
AA | 2006-10-09 | 67.283997 | 68.461472 | 66.68325 | 67.259972 | 4,123,887 | 54.289703 |
AA | 2006-10-10 | 67.980873 | 68.293259 | 66.827431 | 67.980873 | 5,120,183 | 54.871552 |
AA | 2006-10-11 | 63.9198 | 65.073242 | 63.415169 | 64.520554 | 13,118,976 | 52.078526 |
AA | 2006-10-12 | 64.856972 | 65.289513 | 63.703529 | 63.9198 | 5,786,808 | 51.593632 |
AA | 2006-10-13 | 63.9198 | 64.688759 | 63.799648 | 64.015923 | 4,449,896 | 51.671211 |
AA | 2006-10-16 | 64.856972 | 65.794144 | 64.688759 | 65.649963 | 5,128,964 | 52.99015 |
AA | 2006-10-17 | 65.40966 | 66.3228 | 64.856972 | 66.130562 | 4,140,200 | 53.378075 |
AA | 2006-10-18 | 66.442947 | 66.68325 | 65.457718 | 65.794144 | 4,384,519 | 53.106544 |
AA | 2006-10-19 | 66.010406 | 66.515038 | 65.770111 | 66.154587 | 3,081,856 | 53.397457 |
AA | 2006-10-20 | 66.491013 | 66.563103 | 65.938316 | 65.986382 | 3,183,104 | 53.261688 |
AA | 2006-10-23 | 65.986382 | 66.202652 | 65.48175 | 66.058472 | 2,716,105 | 53.319889 |
AA | 2006-10-24 | 65.794144 | 67.211906 | 65.529808 | 66.587128 | 4,436,205 | 53.746582 |
AA | 2006-10-25 | 66.61116 | 67.235939 | 66.298767 | 66.731308 | 2,322,763 | 53.862968 |
AA | 2006-10-26 | 67.115791 | 67.115791 | 65.986382 | 66.346832 | 2,412,193 | 53.552635 |
AA | 2006-10-27 | 66.346832 | 68.990128 | 66.082497 | 68.004898 | 5,078,319 | 54.890949 |
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.