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 | 2006-10-30 | 68.028931 | 68.461472 | 66.971611 | 67.908783 | 2,875,406 | 54.813377 |
AA | 2006-10-31 | 67.932808 | 69.590881 | 67.908783 | 69.470734 | 4,620,766 | 56.074131 |
AA | 2006-11-01 | 69.686996 | 69.903267 | 67.283997 | 68.076988 | 3,500,042 | 55.235741 |
AA | 2006-11-02 | 68.076988 | 68.918037 | 67.5243 | 68.485497 | 2,769,164 | 55.567204 |
AA | 2006-11-03 | 68.485497 | 69.182373 | 68.004898 | 68.461472 | 2,149,563 | 55.547703 |
AA | 2006-11-06 | 68.94207 | 69.446701 | 68.389381 | 69.254463 | 2,477,029 | 56.19112 |
AA | 2006-11-07 | 69.206398 | 70.119537 | 68.918037 | 69.350578 | 3,596,421 | 56.269112 |
AA | 2006-11-08 | 69.350578 | 69.686996 | 68.557587 | 69.038193 | 2,486,309 | 56.015659 |
AA | 2006-11-09 | 69.326553 | 70.023422 | 68.557587 | 69.711029 | 3,246,525 | 56.561565 |
AA | 2006-11-10 | 69.686996 | 69.831177 | 67.932808 | 68.509529 | 2,536,829 | 55.586693 |
AA | 2006-11-13 | 68.101021 | 68.557587 | 67.356087 | 68.461472 | 2,033,999 | 55.547703 |
AA | 2006-11-14 | 68.461472 | 68.749832 | 67.332062 | 68.269234 | 2,252,185 | 55.391716 |
AA | 2006-11-15 | 68.221169 | 69.038193 | 67.500267 | 68.605652 | 2,523,179 | 55.66468 |
AA | 2006-11-16 | 68.701767 | 68.990128 | 67.81266 | 68.028931 | 1,925,510 | 55.196747 |
AA | 2006-11-17 | 67.644447 | 68.197144 | 66.53907 | 67.932808 | 2,902,913 | 55.118748 |
AA | 2006-11-20 | 68.86998 | 69.783119 | 68.269234 | 68.413406 | 2,824,927 | 55.508717 |
AA | 2006-11-21 | 68.677742 | 70.576111 | 68.509529 | 70.14357 | 2,860,841 | 56.912521 |
AA | 2006-11-22 | 71.056709 | 73.531799 | 71.056709 | 73.123291 | 5,726,758 | 59.330154 |
AA | 2006-11-24 | 72.234177 | 73.89225 | 72.089996 | 73.796127 | 2,004,911 | 59.876102 |
AA | 2006-11-27 | 73.772102 | 73.772102 | 72.089996 | 72.47448 | 3,554,141 | 58.803738 |
AA | 2006-11-28 | 72.041939 | 72.76284 | 71.729553 | 72.570602 | 2,497,004 | 58.881729 |
AA | 2006-11-29 | 72.570602 | 74.468971 | 72.570602 | 74.468971 | 3,398,876 | 60.422009 |
AA | 2006-11-30 | 74.276733 | 75.069717 | 74.060463 | 74.901512 | 3,372,118 | 60.772972 |
AA | 2006-12-01 | 74.925537 | 75.285988 | 73.315529 | 74.180611 | 2,964,960 | 60.188015 |
AA | 2006-12-04 | 74.252701 | 74.973602 | 73.74807 | 74.925537 | 2,872,493 | 60.792458 |
AA | 2006-12-05 | 75.09375 | 75.141808 | 73.868217 | 74.108521 | 3,309,072 | 60.129559 |
AA | 2006-12-06 | 74.324791 | 74.709267 | 73.603889 | 73.89225 | 2,181,398 | 59.954094 |
AA | 2006-12-07 | 73.89225 | 74.685242 | 73.67598 | 74.03643 | 1,678,444 | 60.071072 |
AA | 2006-12-08 | 73.916283 | 75.069717 | 73.411652 | 74.757332 | 1,842,821 | 60.656006 |
AA | 2006-12-11 | 74.492996 | 75.213898 | 74.348824 | 74.613152 | 1,546,816 | 60.539001 |
AA | 2006-12-12 | 74.468971 | 74.468971 | 72.738808 | 73.555832 | 3,618,685 | 59.681126 |
AA | 2006-12-13 | 73.555832 | 73.651947 | 72.61866 | 73.171349 | 2,060,924 | 59.369122 |
AA | 2006-12-14 | 73.507767 | 74.468971 | 73.411652 | 73.916283 | 2,002,414 | 59.973595 |
AA | 2006-12-15 | 74.468971 | 75.02166 | 74.108521 | 74.589119 | 2,566,459 | 60.519512 |
AA | 2006-12-18 | 74.517029 | 75.02166 | 72.931053 | 73.099258 | 2,088,181 | 59.310673 |
AA | 2006-12-19 | 73.147324 | 73.603889 | 72.76284 | 73.243439 | 1,797,711 | 59.427666 |
AA | 2006-12-20 | 73.195381 | 73.459709 | 71.849701 | 72.186119 | 2,203,038 | 58.569752 |
AA | 2006-12-21 | 71.921791 | 72.041939 | 69.350578 | 70.407898 | 3,563,379 | 57.413658 |
AA | 2006-12-22 | 70.21566 | 70.744324 | 69.711029 | 70.263718 | 1,412,568 | 57.296089 |
AA | 2006-12-26 | 70.263718 | 71.321037 | 70.047447 | 70.576111 | 1,320,516 | 57.550831 |
AA | 2006-12-27 | 70.600143 | 72.234177 | 70.600143 | 72.138062 | 2,122,555 | 58.824512 |
AA | 2006-12-28 | 72.162086 | 72.69075 | 71.465218 | 72.138062 | 1,688,223 | 58.824512 |
AA | 2006-12-29 | 71.729553 | 72.282242 | 71.321037 | 72.114029 | 1,586,267 | 58.804916 |
AA | 2007-01-03 | 72.210152 | 72.234177 | 70.095512 | 70.479988 | 3,402,538 | 57.472443 |
AA | 2007-01-04 | 70.479988 | 70.648201 | 69.230431 | 69.951332 | 2,353,641 | 57.041363 |
AA | 2007-01-05 | 69.951332 | 70.263718 | 68.461472 | 69.110283 | 3,101,581 | 56.355549 |
AA | 2007-01-08 | 69.374611 | 69.735062 | 67.956841 | 68.437439 | 4,276,363 | 55.806873 |
AA | 2007-01-09 | 68.966103 | 69.398643 | 67.500267 | 68.533562 | 5,206,700 | 55.885258 |
AA | 2007-01-10 | 71.056709 | 72.955078 | 70.191628 | 72.642693 | 9,689,305 | 59.236 |
AA | 2007-01-11 | 71.441193 | 73.796127 | 71.441193 | 73.219414 | 4,851,519 | 59.706291 |
AA | 2007-01-12 | 72.330299 | 74.901512 | 72.210152 | 73.988373 | 3,939,326 | 60.333344 |
AA | 2007-01-16 | 74.012398 | 74.492996 | 73.051201 | 73.483742 | 3,073,242 | 59.921852 |
AA | 2007-01-17 | 73.051201 | 73.579857 | 72.498512 | 73.363586 | 2,907,990 | 59.823853 |
AA | 2007-01-18 | 72.69075 | 74.685242 | 72.666718 | 72.810898 | 2,935,913 | 59.373161 |
AA | 2007-01-19 | 73.387619 | 76.271217 | 73.099258 | 75.454201 | 5,427,757 | 61.528622 |
AA | 2007-01-22 | 75.622414 | 76.247192 | 74.589119 | 74.901512 | 3,207,615 | 61.077957 |
AA | 2007-01-23 | 74.901512 | 76.583611 | 74.901512 | 75.862709 | 2,948,481 | 61.861763 |
AA | 2007-01-24 | 76.655701 | 76.847939 | 76.15107 | 76.415398 | 4,113,025 | 62.312454 |
AA | 2007-01-25 | 76.896004 | 76.992119 | 75.261963 | 75.622414 | 2,340,949 | 61.665798 |
AA | 2007-01-26 | 75.982857 | 77.56884 | 75.454201 | 77.064209 | 4,012,360 | 62.841499 |
AA | 2007-01-29 | 77.064209 | 77.256447 | 76.247192 | 76.415398 | 4,984,727 | 62.312454 |
AA | 2007-01-30 | 77.35257 | 78.385857 | 77.184357 | 77.64093 | 4,756,180 | 63.311787 |
AA | 2007-01-31 | 76.944061 | 78.073471 | 76.487488 | 77.616898 | 2,275,572 | 63.626949 |
AA | 2007-02-01 | 78.193619 | 79.106758 | 78.097504 | 78.818398 | 2,554,931 | 64.611923 |
AA | 2007-02-02 | 78.69825 | 78.69825 | 77.256447 | 77.953323 | 2,405,618 | 63.902729 |
AA | 2007-02-05 | 78.097504 | 78.98661 | 77.78511 | 78.241676 | 2,653,433 | 64.139168 |
AA | 2007-02-06 | 78.241676 | 79.154823 | 78.217651 | 78.938553 | 2,208,156 | 64.710403 |
AA | 2007-02-07 | 78.938553 | 78.962578 | 77.064209 | 77.256447 | 3,464,794 | 63.331497 |
AA | 2007-02-08 | 77.71302 | 78.722282 | 77.376602 | 78.433922 | 5,391,303 | 64.296722 |
AA | 2007-02-09 | 78.457947 | 79.154823 | 78.025414 | 78.145561 | 3,266,126 | 64.060364 |
AA | 2007-02-12 | 78.361832 | 79.779602 | 78.361832 | 79.058701 | 3,381,273 | 64.808891 |
AA | 2007-02-13 | 83.744553 | 86.628151 | 83.023651 | 84.105003 | 18,124,053 | 68.945633 |
AA | 2007-02-14 | 83.215889 | 84.105003 | 82.639168 | 83.071709 | 4,976,904 | 68.098564 |
AA | 2007-02-15 | 82.783348 | 84.321274 | 81.798119 | 83.408127 | 4,981,398 | 68.374382 |
AA | 2007-02-16 | 83.888733 | 83.984848 | 82.639168 | 83.57634 | 2,381,814 | 68.51226 |
AA | 2007-02-20 | 83.528282 | 83.93679 | 82.110512 | 83.79261 | 2,559,259 | 68.689545 |
AA | 2007-02-21 | 83.167831 | 84.489479 | 82.639168 | 84.465446 | 2,479,734 | 69.241104 |
AA | 2007-02-22 | 84.153061 | 85.282471 | 83.191856 | 83.50425 | 3,271,036 | 68.453171 |
AA | 2007-02-23 | 83.624397 | 84.729782 | 82.975594 | 84.297241 | 2,892,135 | 69.103226 |
AA | 2007-02-26 | 84.513512 | 85.450684 | 84.129028 | 84.970078 | 3,159,093 | 69.6548 |
AA | 2007-02-27 | 82.254692 | 83.239922 | 79.419151 | 81.197372 | 6,140,033 | 66.562065 |
AA | 2007-02-28 | 80.500504 | 81.798119 | 78.84243 | 80.284233 | 9,465,543 | 65.813538 |
AA | 2007-03-01 | 78.602127 | 82.134537 | 77.208389 | 79.89975 | 6,540,616 | 65.498352 |
AA | 2007-03-02 | 79.299004 | 80.260201 | 77.953323 | 78.578102 | 3,494,424 | 64.414909 |
AA | 2007-03-05 | 77.328537 | 77.857201 | 75.958832 | 76.247192 | 5,397,004 | 62.504158 |
AA | 2007-03-06 | 77.592873 | 78.289742 | 76.896004 | 77.881233 | 3,477,362 | 63.84367 |
AA | 2007-03-07 | 77.857201 | 79.178848 | 77.737053 | 77.833168 | 3,349,313 | 63.804268 |
AA | 2007-03-08 | 78.337799 | 78.938553 | 77.472717 | 78.073471 | 3,039,908 | 64.001244 |
AA | 2007-03-09 | 79.299004 | 80.067963 | 78.55407 | 79.779602 | 3,783,645 | 65.399811 |
AA | 2007-03-12 | 78.938553 | 80.788857 | 78.818398 | 80.308258 | 3,334,707 | 65.833237 |
AA | 2007-03-13 | 79.923782 | 81.24543 | 78.481979 | 78.69825 | 4,199,584 | 64.513397 |
AA | 2007-03-14 | 79.515266 | 80.236168 | 77.953323 | 80.067963 | 4,359,134 | 65.636246 |
AA | 2007-03-15 | 80.500504 | 83.047684 | 80.308258 | 81.413643 | 5,604,286 | 66.739403 |
AA | 2007-03-16 | 81.629913 | 81.702003 | 80.019897 | 80.452438 | 4,875,988 | 65.951431 |
AA | 2007-03-19 | 80.860947 | 81.774094 | 80.332291 | 81.605881 | 3,502,164 | 66.896965 |
AA | 2007-03-20 | 81.4617 | 82.158569 | 81.341553 | 81.870209 | 2,775,531 | 67.113663 |
AA | 2007-03-21 | 80.909012 | 81.557823 | 80.18811 | 81.341553 | 5,413,608 | 66.680283 |
AA | 2007-03-22 | 80.500504 | 81.894241 | 80.500504 | 80.957069 | 2,782,022 | 66.365112 |
AA | 2007-03-23 | 80.668709 | 82.158569 | 80.380348 | 82.158569 | 3,140,408 | 67.350021 |
AA | 2007-03-26 | 81.750061 | 82.182602 | 80.356323 | 82.110512 | 3,004,827 | 67.310638 |
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.