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 | 2008-10-24 | 22.419991 | 23.88582 | 21.74715 | 22.61223 | 13,253,808 | 19.085407 |
AA | 2008-10-27 | 22.73238 | 23.357161 | 21.72312 | 21.72312 | 10,324,719 | 18.334974 |
AA | 2008-10-28 | 22.828501 | 26.02449 | 21.627001 | 25.904341 | 13,700,583 | 21.864056 |
AA | 2008-10-29 | 26.529119 | 28.23525 | 25.303591 | 26.793449 | 13,161,881 | 22.614485 |
AA | 2008-10-30 | 28.09107 | 28.54764 | 26.457029 | 27.514351 | 11,869,746 | 23.22294 |
AA | 2008-10-31 | 27.322109 | 27.82674 | 26.577181 | 27.634501 | 10,205,493 | 23.324358 |
AA | 2008-11-03 | 28.42749 | 29.124359 | 27.105841 | 28.54764 | 8,783,396 | 24.095068 |
AA | 2008-11-04 | 29.653021 | 30.205709 | 29.172421 | 29.96541 | 11,589,222 | 25.291708 |
AA | 2008-11-05 | 29.36466 | 29.917351 | 28.115101 | 28.3554 | 9,099,334 | 24.263592 |
AA | 2008-11-06 | 27.634501 | 28.16316 | 24.39045 | 24.654779 | 10,207,449 | 21.096987 |
AA | 2008-11-07 | 25.15941 | 27.105841 | 24.967171 | 26.88957 | 8,185,893 | 23.009289 |
AA | 2008-11-10 | 28.3554 | 28.932119 | 27.75465 | 28.307341 | 8,948,356 | 24.222467 |
AA | 2008-11-11 | 26.913601 | 27.322109 | 25.54389 | 26.28882 | 8,752,434 | 22.495235 |
AA | 2008-11-12 | 25.20747 | 26.120609 | 24.41448 | 24.438511 | 7,543,238 | 20.911926 |
AA | 2008-11-13 | 25.06329 | 27.1539 | 22.828501 | 26.913601 | 13,675,614 | 23.029856 |
AA | 2008-11-14 | 26.36091 | 28.42749 | 25.904341 | 26.048519 | 10,832,667 | 22.28961 |
AA | 2008-11-17 | 25.255529 | 25.68807 | 23.21298 | 23.237009 | 10,510,695 | 19.883802 |
AA | 2008-11-18 | 23.837761 | 23.981939 | 22.227751 | 22.780439 | 9,581,440 | 19.493126 |
AA | 2008-11-19 | 22.46805 | 22.516109 | 19.488331 | 19.60848 | 14,112,360 | 16.778893 |
AA | 2008-11-20 | 19.39221 | 19.51236 | 16.340401 | 16.46055 | 21,235,747 | 14.085226 |
AA | 2008-11-21 | 18.286831 | 20.425501 | 17.46981 | 20.281321 | 20,117,145 | 17.354641 |
AA | 2008-11-24 | 21.627001 | 22.444019 | 20.6658 | 21.98745 | 14,219,434 | 18.814569 |
AA | 2008-11-25 | 22.972679 | 23.66955 | 21.72312 | 23.309099 | 10,886,975 | 19.945501 |
AA | 2008-11-26 | 22.780439 | 25.27956 | 22.20372 | 25.183439 | 7,674,282 | 21.549364 |
AA | 2008-11-28 | 24.991199 | 25.9524 | 23.957911 | 25.856279 | 5,163,712 | 22.125111 |
AA | 2008-12-01 | 24.46254 | 25.039261 | 22.25178 | 22.371929 | 9,887,765 | 19.143566 |
AA | 2008-12-02 | 23.429251 | 24.054029 | 22.516109 | 23.453279 | 9,041,032 | 20.068869 |
AA | 2008-12-03 | 21.699089 | 22.61223 | 20.73789 | 22.32387 | 10,671,203 | 19.102436 |
AA | 2008-12-04 | 22.035509 | 22.035509 | 19.05579 | 19.368179 | 14,881,107 | 16.573267 |
AA | 2008-12-05 | 19.488331 | 19.84878 | 17.92638 | 19.58445 | 21,092,260 | 16.758326 |
AA | 2008-12-08 | 21.170429 | 23.47731 | 21.026251 | 23.020741 | 16,222,139 | 19.698746 |
AA | 2008-12-09 | 22.92462 | 24.702841 | 22.155661 | 22.94865 | 12,113,317 | 19.63707 |
AA | 2008-12-10 | 24.2703 | 24.7509 | 23.81373 | 24.510599 | 9,400,541 | 20.973619 |
AA | 2008-12-11 | 24.174179 | 25.42374 | 23.381189 | 23.981939 | 9,993,134 | 20.521248 |
AA | 2008-12-12 | 22.516109 | 24.366421 | 22.227751 | 24.22224 | 11,403,912 | 20.72687 |
AA | 2008-12-15 | 24.582689 | 25.231501 | 23.453279 | 23.81373 | 7,781,939 | 20.377306 |
AA | 2008-12-16 | 24.19821 | 24.991199 | 23.59746 | 24.967171 | 8,197,462 | 21.364304 |
AA | 2008-12-17 | 24.41448 | 26.240761 | 24.22224 | 24.87105 | 9,905,868 | 21.282049 |
AA | 2008-12-18 | 25.375681 | 25.39971 | 23.357161 | 23.47731 | 9,710,612 | 20.089434 |
AA | 2008-12-19 | 24.12612 | 24.34239 | 23.092831 | 23.309099 | 12,074,740 | 19.945501 |
AA | 2008-12-22 | 23.7897 | 24.00597 | 21.506849 | 22.179689 | 9,513,816 | 18.979063 |
AA | 2008-12-23 | 22.5882 | 23.47731 | 22.25178 | 22.99671 | 6,867,249 | 19.678186 |
AA | 2008-12-24 | 23.164921 | 23.21298 | 22.371929 | 22.564171 | 1,893,467 | 19.308064 |
AA | 2008-12-26 | 22.564171 | 23.645519 | 22.3479 | 23.501341 | 3,183,687 | 20.109995 |
AA | 2008-12-29 | 24.030001 | 24.630751 | 22.87656 | 23.381189 | 4,197,212 | 20.007183 |
AA | 2008-12-30 | 23.693581 | 25.712099 | 23.18895 | 25.68807 | 10,593,799 | 21.981176 |
AA | 2008-12-31 | 25.61598 | 27.53838 | 25.591949 | 27.057779 | 12,301,332 | 23.153225 |
AA | 2009-01-02 | 27.29808 | 29.89332 | 27.27405 | 29.10033 | 12,752,892 | 24.90103 |
AA | 2009-01-05 | 29.36466 | 29.67705 | 27.586439 | 28.49958 | 13,813,983 | 24.386974 |
AA | 2009-01-06 | 29.29257 | 29.62899 | 28.643761 | 29.124359 | 10,549,605 | 24.921591 |
AA | 2009-01-07 | 26.457029 | 27.75465 | 25.904341 | 26.168671 | 14,698,585 | 22.392426 |
AA | 2009-01-08 | 25.54389 | 27.442261 | 25.27956 | 27.29808 | 8,318,810 | 23.358843 |
AA | 2009-01-09 | 27.394199 | 27.586439 | 25.832251 | 25.976431 | 8,446,317 | 22.227924 |
AA | 2009-01-12 | 24.510599 | 24.630751 | 23.429251 | 24.174179 | 13,073,616 | 20.685736 |
AA | 2009-01-13 | 23.429251 | 23.981939 | 22.3479 | 22.94865 | 18,692,634 | 19.63707 |
AA | 2009-01-14 | 22.20372 | 22.61223 | 21.026251 | 21.699089 | 13,899,750 | 18.567818 |
AA | 2009-01-15 | 21.45879 | 23.020741 | 20.93013 | 22.516109 | 12,336,246 | 19.266939 |
AA | 2009-01-16 | 23.164921 | 23.40522 | 21.53088 | 22.66029 | 10,094,382 | 19.390308 |
AA | 2009-01-20 | 21.98745 | 22.371929 | 20.06505 | 20.06505 | 13,034,207 | 17.169584 |
AA | 2009-01-21 | 20.71386 | 20.71386 | 19.24803 | 20.569679 | 16,557,761 | 17.601381 |
AA | 2009-01-22 | 20.20923 | 20.425501 | 19.60848 | 19.824751 | 10,869,205 | 16.963959 |
AA | 2009-01-23 | 19.224001 | 20.85804 | 18.9837 | 20.016991 | 13,682,147 | 17.12846 |
AA | 2009-01-26 | 20.161169 | 20.834009 | 19.72863 | 20.06505 | 9,633,625 | 17.169584 |
AA | 2009-01-27 | 20.305349 | 20.85804 | 20.06505 | 20.689831 | 7,211,819 | 17.704203 |
AA | 2009-01-28 | 21.362671 | 21.627001 | 20.59371 | 21.026251 | 10,839,367 | 17.992073 |
AA | 2009-01-29 | 20.52162 | 20.569679 | 19.704599 | 20.281321 | 9,700,416 | 17.354641 |
AA | 2009-01-30 | 20.377439 | 20.425501 | 18.59922 | 18.71937 | 11,069,871 | 16.018089 |
AA | 2009-02-02 | 18.67131 | 19.103849 | 18.094589 | 18.479071 | 8,021,806 | 15.812468 |
AA | 2009-02-03 | 18.959669 | 19.440269 | 18.64728 | 19.32012 | 8,626,051 | 16.532143 |
AA | 2009-02-04 | 19.39221 | 19.824751 | 18.64728 | 18.79146 | 9,965,044 | 16.427113 |
AA | 2009-02-05 | 18.71937 | 19.77669 | 18.166679 | 19.368179 | 10,676,113 | 16.931265 |
AA | 2009-02-06 | 19.80072 | 20.6658 | 19.60848 | 20.1852 | 9,549,438 | 17.645491 |
AA | 2009-02-09 | 20.47356 | 21.3867 | 20.089081 | 20.425501 | 9,768,082 | 17.85556 |
AA | 2009-02-10 | 20.59371 | 21.26655 | 18.19071 | 18.38295 | 18,521,556 | 16.070002 |
AA | 2009-02-11 | 18.9837 | 19.079821 | 18.094589 | 18.503099 | 10,598,918 | 16.175039 |
AA | 2009-02-12 | 18.623249 | 18.815491 | 17.32563 | 18.04653 | 16,747,149 | 15.775907 |
AA | 2009-02-13 | 18.2628 | 18.38295 | 17.66205 | 17.97444 | 9,504,661 | 15.712887 |
AA | 2009-02-17 | 17.205481 | 17.541901 | 16.220249 | 16.220249 | 13,549,064 | 14.179413 |
AA | 2009-02-18 | 16.38846 | 16.556669 | 15.35517 | 15.59547 | 12,987,391 | 13.63324 |
AA | 2009-02-19 | 16.1001 | 16.38846 | 15.25905 | 15.25905 | 8,286,309 | 13.339152 |
AA | 2009-02-20 | 14.77845 | 15.30711 | 14.39397 | 15.11487 | 11,641,199 | 13.213114 |
AA | 2009-02-23 | 15.42726 | 15.45129 | 13.9374 | 13.96143 | 12,467,832 | 12.204795 |
AA | 2009-02-24 | 14.20173 | 15.42726 | 13.6971 | 15.35517 | 12,117,145 | 13.423173 |
AA | 2009-02-25 | 15.52338 | 16.028009 | 14.61024 | 15.54741 | 13,995,131 | 13.591233 |
AA | 2009-02-26 | 16.05204 | 17.18145 | 15.54741 | 15.64353 | 12,263,046 | 13.675259 |
AA | 2009-02-27 | 15.01875 | 15.71562 | 14.44203 | 14.97069 | 10,795,089 | 13.08707 |
AA | 2009-03-02 | 14.53815 | 14.73039 | 13.04829 | 13.19247 | 14,631,586 | 11.532592 |
AA | 2009-03-03 | 14.05755 | 14.36994 | 13.09635 | 13.28859 | 11,863,337 | 11.616614 |
AA | 2009-03-04 | 14.12964 | 15.3792 | 13.96143 | 14.99472 | 17,018,893 | 13.108078 |
AA | 2009-03-05 | 14.46606 | 14.49009 | 12.30336 | 12.63978 | 19,469,496 | 11.04944 |
AA | 2009-03-06 | 13.00023 | 13.33665 | 11.94291 | 12.54366 | 14,910,612 | 10.965412 |
AA | 2009-03-09 | 12.4956 | 13.52889 | 12.39948 | 12.95217 | 11,896,962 | 11.322526 |
AA | 2009-03-10 | 13.72113 | 14.87457 | 13.64904 | 14.70636 | 14,260,799 | 12.856002 |
AA | 2009-03-11 | 14.80248 | 14.8986 | 13.64904 | 13.84128 | 13,265,377 | 12.099765 |
AA | 2009-03-12 | 13.76919 | 14.418 | 13.24053 | 14.36994 | 13,194,340 | 12.561911 |
AA | 2009-03-13 | 14.29785 | 14.32188 | 13.55292 | 13.76919 | 10,866,583 | 12.036741 |
AA | 2009-03-16 | 14.22576 | 15.3792 | 13.88934 | 14.70636 | 14,465,127 | 12.856002 |
AA | 2009-03-17 | 13.00023 | 13.74516 | 12.80799 | 13.43277 | 34,904,411 | 11.742653 |
AA | 2009-03-18 | 13.2165 | 13.57695 | 12.54366 | 13.16844 | 35,015,564 | 11.511584 |
AA | 2009-03-19 | 13.96143 | 16.19622 | 13.76919 | 15.3792 | 100,751,769 | 13.444183 |
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.