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 | 2007-08-17 | 78.746307 | 80.812889 | 76.43943 | 79.995872 | 13,827,174 | 66.194023 |
AA | 2007-08-20 | 80.836922 | 82.6632 | 80.500504 | 82.470963 | 8,088,181 | 68.242081 |
AA | 2007-08-21 | 82.326782 | 84.609627 | 81.750061 | 83.143799 | 6,840,449 | 68.798813 |
AA | 2007-08-22 | 85.162323 | 87.156807 | 84.84993 | 87.036659 | 7,281,481 | 72.020035 |
AA | 2007-08-23 | 87.709503 | 88.790848 | 85.13829 | 85.955307 | 5,728,714 | 71.125221 |
AA | 2007-08-24 | 85.787102 | 88.59861 | 85.378593 | 88.166069 | 5,124,844 | 72.954613 |
AA | 2007-08-27 | 88.310249 | 90.040413 | 88.093979 | 88.862938 | 4,448,481 | 73.531227 |
AA | 2007-08-28 | 88.214127 | 88.52652 | 84.77784 | 84.970078 | 4,124,594 | 70.310036 |
AA | 2007-08-29 | 85.811127 | 87.589348 | 85.210381 | 87.445168 | 3,236,912 | 72.358063 |
AA | 2007-08-30 | 86.508003 | 88.190102 | 86.027397 | 86.868446 | 2,344,777 | 71.880875 |
AA | 2007-08-31 | 87.949799 | 88.74279 | 87.204872 | 87.781593 | 2,659,592 | 72.636459 |
AA | 2007-09-04 | 87.349052 | 88.59861 | 86.33979 | 87.493233 | 4,062,880 | 72.397858 |
AA | 2007-09-05 | 88.334282 | 89.007118 | 86.556061 | 87.661438 | 4,295,547 | 72.537048 |
AA | 2007-09-06 | 88.190102 | 89.079208 | 86.772331 | 87.709503 | 4,943,071 | 72.576805 |
AA | 2007-09-07 | 86.171577 | 86.315758 | 83.167831 | 83.79261 | 6,209,779 | 69.335701 |
AA | 2007-09-10 | 84.393356 | 84.465446 | 79.851692 | 81.822151 | 5,105,826 | 67.705215 |
AA | 2007-09-11 | 82.110512 | 82.975594 | 81.221397 | 82.182602 | 4,514,856 | 68.003479 |
AA | 2007-09-12 | 82.326782 | 82.59111 | 80.500504 | 80.860947 | 5,562,505 | 66.909851 |
AA | 2007-09-13 | 81.4617 | 83.8647 | 81.10125 | 82.711258 | 4,165,876 | 68.440918 |
AA | 2007-09-14 | 82.206627 | 85.97934 | 82.110512 | 85.258438 | 5,827,258 | 70.54863 |
AA | 2007-09-17 | 85.0662 | 86.796356 | 84.369331 | 84.657692 | 5,111,652 | 70.051529 |
AA | 2007-09-18 | 85.234413 | 88.911003 | 84.70575 | 88.646667 | 5,627,341 | 73.352272 |
AA | 2007-09-19 | 89.463692 | 91.722511 | 88.959061 | 89.583839 | 5,563,462 | 74.127769 |
AA | 2007-09-20 | 89.848167 | 90.521011 | 88.214127 | 89.583839 | 6,126,925 | 74.127769 |
AA | 2007-09-21 | 90.280708 | 90.833397 | 88.983093 | 89.8722 | 5,708,739 | 74.366379 |
AA | 2007-09-24 | 90.256683 | 90.472954 | 87.949799 | 88.935028 | 5,473,575 | 73.590889 |
AA | 2007-09-25 | 88.45443 | 89.079208 | 87.637413 | 88.911003 | 3,888,556 | 73.571007 |
AA | 2007-09-26 | 89.752052 | 92.707741 | 89.72802 | 92.443413 | 5,814,232 | 76.493958 |
AA | 2007-09-27 | 92.972069 | 94.918503 | 92.2752 | 93.717003 | 5,717,104 | 77.547813 |
AA | 2007-09-28 | 93.4767 | 94.89447 | 92.539528 | 94.005363 | 4,548,980 | 77.786415 |
AA | 2007-10-01 | 94.029388 | 94.341782 | 92.924011 | 94.077454 | 3,732,917 | 77.846077 |
AA | 2007-10-02 | 93.981331 | 94.413872 | 92.082962 | 93.356552 | 3,421,681 | 77.249557 |
AA | 2007-10-03 | 93.092216 | 93.284462 | 89.80011 | 90.448921 | 4,254,141 | 74.843597 |
AA | 2007-10-04 | 90.85743 | 91.193848 | 88.790848 | 90.496979 | 4,346,400 | 74.883362 |
AA | 2007-10-05 | 91.602364 | 94.173569 | 91.602364 | 93.212372 | 4,345,443 | 77.130257 |
AA | 2007-10-08 | 92.539528 | 92.924011 | 90.977577 | 92.034897 | 3,056,970 | 76.155937 |
AA | 2007-10-09 | 93.380577 | 95.447159 | 92.299232 | 95.447159 | 6,498,419 | 78.979485 |
AA | 2007-10-10 | 95.8797 | 96.216118 | 90.953552 | 93.068192 | 11,608,906 | 77.010948 |
AA | 2007-10-11 | 94.077454 | 95.399101 | 89.511749 | 91.506241 | 6,053,475 | 75.718506 |
AA | 2007-10-12 | 92.467438 | 92.611618 | 90.881462 | 91.626389 | 4,073,283 | 75.817886 |
AA | 2007-10-15 | 92.034897 | 92.875954 | 90.545036 | 91.818626 | 3,542,863 | 75.97699 |
AA | 2007-10-16 | 91.410118 | 91.746536 | 89.391602 | 89.607872 | 3,970,662 | 74.147614 |
AA | 2007-10-17 | 90.689217 | 91.530273 | 89.968323 | 91.241913 | 4,168,539 | 75.499771 |
AA | 2007-10-18 | 91.410118 | 92.803864 | 90.785339 | 92.227142 | 4,063,920 | 76.314987 |
AA | 2007-10-19 | 92.2752 | 92.2752 | 89.968323 | 89.968323 | 5,278,111 | 74.445908 |
AA | 2007-10-22 | 89.079208 | 90.833397 | 88.142036 | 90.665192 | 4,638,036 | 75.022552 |
AA | 2007-10-23 | 91.097733 | 92.2752 | 90.496979 | 91.938782 | 4,046,941 | 76.076393 |
AA | 2007-10-24 | 91.121758 | 92.515503 | 90.352798 | 91.794601 | 3,499,584 | 75.957085 |
AA | 2007-10-25 | 91.410118 | 92.707741 | 90.689217 | 92.251167 | 4,039,992 | 76.334877 |
AA | 2007-10-26 | 92.899979 | 95.014618 | 92.106987 | 94.558052 | 4,487,432 | 78.243752 |
AA | 2007-10-29 | 94.6782 | 97.802101 | 94.317749 | 97.15329 | 5,791,552 | 80.391228 |
AA | 2007-10-30 | 96.16806 | 96.192093 | 94.389839 | 94.60611 | 4,563,962 | 78.283546 |
AA | 2007-10-31 | 94.918503 | 95.735519 | 93.40461 | 95.134773 | 5,011,735 | 79.062378 |
AA | 2007-11-01 | 94.221626 | 94.221626 | 90.689217 | 91.0737 | 4,512,609 | 75.687386 |
AA | 2007-11-02 | 91.698479 | 92.755798 | 90.304741 | 92.659683 | 5,483,271 | 77.005447 |
AA | 2007-11-05 | 90.472954 | 91.914749 | 90.160561 | 91.0737 | 3,443,071 | 75.687386 |
AA | 2007-11-06 | 91.14579 | 93.308487 | 91.14579 | 92.683708 | 2,993,092 | 77.025391 |
AA | 2007-11-07 | 91.794601 | 92.179077 | 89.65593 | 89.8722 | 3,086,850 | 74.688889 |
AA | 2007-11-08 | 93.717003 | 94.558052 | 88.502487 | 90.496979 | 8,402,538 | 75.208115 |
AA | 2007-11-09 | 90.304741 | 90.85743 | 87.25293 | 89.127274 | 5,838,868 | 74.069786 |
AA | 2007-11-12 | 88.790848 | 90.472954 | 85.763069 | 86.19561 | 6,122,222 | 71.633408 |
AA | 2007-11-13 | 86.748299 | 88.935028 | 86.2677 | 88.021889 | 6,202,747 | 73.151169 |
AA | 2007-11-14 | 88.935028 | 89.968323 | 88.045921 | 88.574577 | 4,538,369 | 73.610474 |
AA | 2007-11-15 | 88.045921 | 89.103241 | 86.916512 | 87.300987 | 4,447,566 | 72.552055 |
AA | 2007-11-16 | 87.709503 | 87.829651 | 83.696487 | 87.25293 | 4,561,007 | 72.512085 |
AA | 2007-11-19 | 86.532028 | 86.532028 | 83.64843 | 84.273209 | 4,235,081 | 70.03582 |
AA | 2007-11-20 | 84.345299 | 86.604118 | 83.72052 | 85.018143 | 6,481,606 | 70.654892 |
AA | 2007-11-21 | 84.297241 | 86.219643 | 83.047684 | 84.513512 | 3,832,667 | 70.235519 |
AA | 2007-11-23 | 84.897987 | 85.690979 | 83.64843 | 84.465446 | 1,970,745 | 70.19558 |
AA | 2007-11-26 | 84.657692 | 86.748299 | 83.816643 | 83.816643 | 3,566,459 | 69.656403 |
AA | 2007-11-27 | 84.080971 | 84.585602 | 82.951561 | 84.201118 | 4,486,642 | 69.975906 |
AA | 2007-11-28 | 84.897987 | 87.25293 | 84.70575 | 87.012627 | 4,932,959 | 72.312424 |
AA | 2007-11-29 | 86.508003 | 88.790848 | 86.075462 | 87.829651 | 3,558,926 | 72.991394 |
AA | 2007-11-30 | 88.694733 | 89.631897 | 86.508003 | 87.39711 | 4,382,480 | 72.631927 |
AA | 2007-12-03 | 87.661438 | 87.829651 | 85.042168 | 85.282471 | 3,362,797 | 70.874542 |
AA | 2007-12-04 | 84.609627 | 85.162323 | 83.768578 | 84.70575 | 3,285,560 | 70.395264 |
AA | 2007-12-05 | 85.330528 | 85.570831 | 84.297241 | 85.570831 | 3,993,841 | 71.114189 |
AA | 2007-12-06 | 85.546799 | 86.387848 | 84.92202 | 86.171577 | 2,663,462 | 71.613426 |
AA | 2007-12-07 | 85.594856 | 88.911003 | 85.594856 | 88.694733 | 3,848,148 | 73.710358 |
AA | 2007-12-10 | 89.127274 | 91.241913 | 88.911003 | 90.953552 | 3,119,268 | 75.58754 |
AA | 2007-12-11 | 90.256683 | 91.265938 | 86.33979 | 86.820389 | 3,702,955 | 72.152634 |
AA | 2007-12-12 | 88.59861 | 90.064438 | 87.132782 | 88.622643 | 3,705,077 | 73.650444 |
AA | 2007-12-13 | 87.853683 | 87.949799 | 85.042168 | 87.300987 | 3,226,925 | 72.552055 |
AA | 2007-12-14 | 86.099487 | 88.021889 | 83.984848 | 84.561569 | 7,489,555 | 70.275444 |
AA | 2007-12-17 | 84.225151 | 84.369331 | 80.572594 | 81.4617 | 5,462,047 | 67.699272 |
AA | 2007-12-18 | 81.894241 | 83.336037 | 79.82766 | 82.6632 | 4,596,588 | 68.697777 |
AA | 2007-12-19 | 82.51902 | 83.984848 | 82.086479 | 82.879471 | 2,685,893 | 68.877495 |
AA | 2007-12-20 | 82.687233 | 85.042168 | 82.687233 | 85.042168 | 3,362,131 | 70.674866 |
AA | 2007-12-21 | 85.690979 | 87.805618 | 85.642921 | 87.349052 | 5,501,124 | 72.591995 |
AA | 2007-12-24 | 88.646667 | 89.223389 | 88.190102 | 88.935028 | 1,423,637 | 73.910034 |
AA | 2007-12-26 | 88.81488 | 90.064438 | 88.574577 | 89.896233 | 2,187,765 | 74.70887 |
AA | 2007-12-27 | 89.703987 | 89.776077 | 88.838913 | 88.886971 | 2,743,695 | 73.870094 |
AA | 2007-12-28 | 89.343536 | 90.01638 | 87.997864 | 88.574577 | 3,199,625 | 73.610474 |
AA | 2007-12-31 | 87.829651 | 88.574577 | 87.276962 | 87.829651 | 2,434,499 | 72.991394 |
AA | 2008-01-02 | 87.61338 | 88.382339 | 86.508003 | 86.820389 | 3,246,650 | 72.152634 |
AA | 2008-01-03 | 86.940536 | 88.118011 | 85.883217 | 86.964569 | 2,997,295 | 72.272461 |
AA | 2008-01-04 | 86.219643 | 86.33979 | 82.927528 | 83.79261 | 4,238,993 | 69.636414 |
AA | 2008-01-07 | 84.129028 | 84.129028 | 77.929291 | 79.563332 | 10,245,568 | 66.121635 |
AA | 2008-01-08 | 79.82766 | 80.620651 | 74.132553 | 74.492996 | 11,230,795 | 61.90789 |
AA | 2008-01-09 | 74.613152 | 75.478233 | 72.40239 | 75.09375 | 6,931,169 | 62.407166 |
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.