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 | 2009-03-20 | 15.64353 | 15.95592 | 14.70636 | 15.71562 | 44,348,481 | 13.738276 |
AA | 2009-03-23 | 16.340401 | 17.7822 | 15.95592 | 17.7822 | 33,189,929 | 15.544837 |
AA | 2009-03-24 | 17.229509 | 18.11862 | 16.91712 | 17.58996 | 25,403,829 | 15.376786 |
AA | 2009-03-25 | 18.33489 | 19.224001 | 17.66205 | 18.551161 | 29,446,317 | 16.217043 |
AA | 2009-03-26 | 19.103849 | 19.704599 | 18.767429 | 19.51236 | 19,992,926 | 17.057304 |
AA | 2009-03-27 | 18.743401 | 19.12788 | 18.38295 | 18.743401 | 14,300,416 | 16.385101 |
AA | 2009-03-30 | 17.66205 | 17.71011 | 15.8598 | 16.076071 | 23,161,132 | 14.053374 |
AA | 2009-03-31 | 17.421749 | 18.142651 | 16.72488 | 17.63802 | 34,701,665 | 15.418802 |
AA | 2009-04-01 | 17.157419 | 18.57519 | 16.893089 | 18.2628 | 15,705,035 | 15.964973 |
AA | 2009-04-02 | 19.51236 | 20.40147 | 19.27206 | 19.65654 | 26,353,142 | 17.183353 |
AA | 2009-04-03 | 19.632509 | 19.824751 | 18.695339 | 19.632509 | 20,501,914 | 17.162338 |
AA | 2009-04-06 | 19.151911 | 19.224001 | 18.2628 | 19.00773 | 16,777,154 | 16.616163 |
AA | 2009-04-07 | 18.142651 | 19.00773 | 17.902349 | 18.71937 | 21,923,387 | 16.364098 |
AA | 2009-04-08 | 19.39221 | 19.60848 | 18.022499 | 19.368179 | 31,353,766 | 16.931265 |
AA | 2009-04-09 | 20.641769 | 21.26655 | 20.305349 | 21.26655 | 20,457,761 | 18.590778 |
AA | 2009-04-13 | 20.954161 | 22.564171 | 20.54565 | 21.98745 | 18,928,839 | 19.220984 |
AA | 2009-04-14 | 21.93939 | 22.516109 | 21.026251 | 21.218491 | 16,854,182 | 18.548767 |
AA | 2009-04-15 | 20.93013 | 21.915359 | 20.617741 | 21.74715 | 16,215,564 | 19.010916 |
AA | 2009-04-16 | 22.20372 | 22.227751 | 21.26655 | 21.98745 | 12,593,966 | 19.220984 |
AA | 2009-04-17 | 21.963421 | 22.444019 | 21.72312 | 22.25178 | 10,869,954 | 19.452047 |
AA | 2009-04-20 | 21.362671 | 21.627001 | 20.041019 | 20.089081 | 14,666,084 | 17.561466 |
AA | 2009-04-21 | 19.51236 | 21.026251 | 19.4643 | 20.882071 | 15,232,002 | 18.254684 |
AA | 2009-04-22 | 20.54565 | 21.65103 | 20.233259 | 20.761921 | 11,370,246 | 18.149649 |
AA | 2009-04-23 | 20.834009 | 21.506849 | 20.497589 | 21.3867 | 12,646,775 | 18.695818 |
AA | 2009-04-24 | 21.699089 | 22.299841 | 21.434759 | 21.963421 | 11,696,463 | 19.199978 |
AA | 2009-04-27 | 21.05028 | 21.699089 | 20.906099 | 21.12237 | 9,170,162 | 18.464746 |
AA | 2009-04-28 | 20.6658 | 20.954161 | 20.353411 | 20.47356 | 8,877,403 | 17.897575 |
AA | 2009-04-29 | 20.93013 | 21.434759 | 20.6658 | 21.1464 | 9,516,313 | 18.485754 |
AA | 2009-04-30 | 21.819241 | 22.39596 | 21.53088 | 21.79521 | 11,419,434 | 19.052929 |
AA | 2009-05-01 | 21.843269 | 23.86179 | 21.79521 | 23.28507 | 15,015,689 | 20.355335 |
AA | 2009-05-04 | 24.054029 | 25.183439 | 23.909849 | 24.895081 | 20,158,469 | 21.762768 |
AA | 2009-05-05 | 24.94314 | 24.967171 | 24.054029 | 24.34239 | 12,289,804 | 21.279621 |
AA | 2009-05-06 | 25.111349 | 25.61598 | 24.7509 | 25.231501 | 12,156,679 | 22.122379 |
AA | 2009-05-07 | 26.28882 | 26.384939 | 22.828501 | 23.66955 | 23,614,732 | 20.752901 |
AA | 2009-05-08 | 24.46254 | 24.7509 | 23.717609 | 24.054029 | 17,020,141 | 21.089994 |
AA | 2009-05-11 | 23.429251 | 23.573429 | 22.371929 | 23.044769 | 12,064,087 | 20.205099 |
AA | 2009-05-12 | 23.453279 | 23.765671 | 22.155661 | 22.73238 | 10,348,107 | 19.931211 |
AA | 2009-05-13 | 21.98745 | 22.08357 | 20.47356 | 20.73789 | 15,969,164 | 18.182484 |
AA | 2009-05-14 | 20.617741 | 21.290581 | 20.016991 | 21.00222 | 12,088,390 | 18.414246 |
AA | 2009-05-15 | 21.53088 | 22.80447 | 21.33864 | 21.699089 | 19,186,725 | 19.025242 |
AA | 2009-05-18 | 22.27581 | 22.80447 | 22.20372 | 22.80447 | 10,618,310 | 19.994415 |
AA | 2009-05-19 | 22.972679 | 23.86179 | 22.828501 | 23.26104 | 12,227,382 | 20.394732 |
AA | 2009-05-20 | 23.765671 | 24.582689 | 22.636259 | 22.80447 | 14,930,212 | 19.994415 |
AA | 2009-05-21 | 22.155661 | 22.32387 | 21.3867 | 21.8673 | 17,622,722 | 19.172726 |
AA | 2009-05-22 | 22.08357 | 22.179689 | 21.218491 | 21.290581 | 11,379,900 | 18.667076 |
AA | 2009-05-26 | 21.19446 | 22.3479 | 20.906099 | 22.27581 | 12,276,196 | 19.530912 |
AA | 2009-05-27 | 22.46805 | 22.756411 | 21.67506 | 21.74715 | 13,082,189 | 19.067387 |
AA | 2009-05-28 | 22.25178 | 22.32387 | 21.41073 | 21.843269 | 15,259,592 | 19.151655 |
AA | 2009-05-29 | 22.20372 | 22.3479 | 21.771179 | 22.155661 | 12,337,911 | 19.425556 |
AA | 2009-06-01 | 22.828501 | 23.981939 | 22.371929 | 23.62149 | 18,536,454 | 20.710764 |
AA | 2009-06-02 | 23.74164 | 25.4718 | 23.453279 | 25.27956 | 23,606,284 | 22.164518 |
AA | 2009-06-03 | 24.7509 | 25.13538 | 23.501341 | 24.19821 | 25,033,417 | 21.216413 |
AA | 2009-06-04 | 24.702841 | 26.120609 | 24.2703 | 25.68807 | 17,029,963 | 22.522694 |
AA | 2009-06-05 | 26.81748 | 27.22599 | 25.73613 | 26.28882 | 23,409,571 | 23.049412 |
AA | 2009-06-08 | 25.856279 | 26.07255 | 25.255529 | 25.88031 | 13,872,493 | 22.691246 |
AA | 2009-06-09 | 26.21673 | 26.985689 | 26.02449 | 26.793449 | 14,825,718 | 23.491859 |
AA | 2009-06-10 | 27.53838 | 27.75465 | 26.793449 | 27.61047 | 19,759,592 | 24.2082 |
AA | 2009-06-11 | 27.68256 | 29.74914 | 27.68256 | 29.36466 | 25,755,056 | 25.746235 |
AA | 2009-06-12 | 29.10033 | 29.172421 | 28.3554 | 28.81197 | 14,896,629 | 25.261648 |
AA | 2009-06-15 | 28.043011 | 28.115101 | 26.721359 | 26.93763 | 15,186,767 | 23.618275 |
AA | 2009-06-16 | 27.53838 | 27.922859 | 25.88031 | 26.192699 | 18,805,868 | 22.965137 |
AA | 2009-06-17 | 25.9524 | 26.07255 | 24.630751 | 25.20747 | 17,378,444 | 22.101313 |
AA | 2009-06-18 | 25.54389 | 26.577181 | 24.919109 | 25.904341 | 16,673,117 | 22.712315 |
AA | 2009-06-19 | 26.769421 | 27.033751 | 26.28882 | 26.433001 | 14,081,273 | 23.175825 |
AA | 2009-06-22 | 25.832251 | 25.88031 | 24.07806 | 24.07806 | 18,585,185 | 21.111069 |
AA | 2009-06-23 | 24.39045 | 24.79896 | 23.309099 | 24.030001 | 19,429,463 | 21.068933 |
AA | 2009-06-24 | 24.79896 | 25.567921 | 24.174179 | 24.53463 | 16,337,079 | 21.511383 |
AA | 2009-06-25 | 24.48657 | 25.76016 | 24.318359 | 25.76016 | 15,046,442 | 22.585888 |
AA | 2009-06-26 | 25.76016 | 26.096581 | 25.32762 | 25.856279 | 10,974,990 | 22.670172 |
AA | 2009-06-29 | 25.27956 | 25.42374 | 24.630751 | 25.08732 | 12,802,996 | 21.99597 |
AA | 2009-06-30 | 25.20747 | 25.495831 | 24.2703 | 24.82299 | 14,922,555 | 21.76421 |
AA | 2009-07-01 | 25.183439 | 25.519859 | 24.7509 | 24.87105 | 11,461,382 | 21.806341 |
AA | 2009-07-02 | 24.2703 | 24.366421 | 23.66955 | 23.693581 | 12,276,196 | 20.773964 |
AA | 2009-07-06 | 23.237009 | 23.28507 | 21.699089 | 22.25178 | 18,308,448 | 19.50983 |
AA | 2009-07-07 | 22.39596 | 23.59746 | 21.963421 | 22.61223 | 25,425,593 | 19.825865 |
AA | 2009-07-08 | 22.85253 | 23.47731 | 21.53088 | 22.73238 | 30,525,010 | 19.931211 |
AA | 2009-07-09 | 24.00597 | 24.22224 | 22.01148 | 22.179689 | 38,737,536 | 19.446623 |
AA | 2009-07-10 | 21.771179 | 22.564171 | 21.72312 | 22.444019 | 13,575,988 | 19.678379 |
AA | 2009-07-13 | 22.492081 | 23.33313 | 22.299841 | 23.21298 | 11,926,425 | 20.352589 |
AA | 2009-07-14 | 23.501341 | 23.717609 | 22.92462 | 23.044769 | 11,511,777 | 20.205099 |
AA | 2009-07-15 | 23.59746 | 24.39045 | 23.33313 | 24.366421 | 14,654,474 | 21.363901 |
AA | 2009-07-16 | 24.174179 | 25.183439 | 24.030001 | 25.08732 | 13,527,050 | 21.99597 |
AA | 2009-07-17 | 25.039261 | 25.231501 | 24.318359 | 24.558661 | 12,288,223 | 21.532444 |
AA | 2009-07-20 | 24.895081 | 25.66404 | 24.895081 | 25.4718 | 10,757,470 | 22.333071 |
AA | 2009-07-21 | 25.784189 | 25.9524 | 23.81373 | 24.366421 | 19,453,475 | 21.363901 |
AA | 2009-07-22 | 24.030001 | 24.87105 | 23.93388 | 24.510599 | 10,004,203 | 21.490314 |
AA | 2009-07-23 | 24.7509 | 26.21673 | 24.630751 | 25.9524 | 16,617,062 | 22.75445 |
AA | 2009-07-24 | 25.68807 | 26.60121 | 25.42374 | 26.48106 | 11,594,132 | 23.21796 |
AA | 2009-07-27 | 26.96166 | 27.49032 | 26.48106 | 27.1539 | 13,034,790 | 23.807894 |
AA | 2009-07-28 | 26.841511 | 27.394199 | 26.384939 | 27.057779 | 13,439,992 | 23.723618 |
AA | 2009-07-29 | 26.577181 | 26.769421 | 26.07255 | 26.457029 | 11,907,699 | 23.196898 |
AA | 2009-07-30 | 27.08181 | 27.8748 | 26.96166 | 27.53838 | 12,842,863 | 24.144995 |
AA | 2009-07-31 | 27.53838 | 28.54764 | 27.46629 | 28.259279 | 11,115,605 | 24.777065 |
AA | 2009-08-03 | 29.244511 | 30.518101 | 29.244511 | 30.2778 | 21,716,604 | 26.546854 |
AA | 2009-08-04 | 30.0375 | 31.239 | 29.67705 | 30.854521 | 17,918,560 | 27.052513 |
AA | 2009-08-05 | 31.190941 | 32.200199 | 30.518101 | 31.91184 | 18,422,846 | 28.045076 |
AA | 2009-08-06 | 32.440498 | 32.921101 | 30.34989 | 30.7584 | 24,235,539 | 27.031399 |
AA | 2009-08-07 | 31.647511 | 31.935869 | 30.806459 | 31.239 | 20,433,583 | 27.453758 |
AA | 2009-08-10 | 30.95064 | 31.383181 | 30.205709 | 30.49407 | 12,441,906 | 26.799097 |
AA | 2009-08-11 | 30.30183 | 30.782431 | 29.845261 | 30.54213 | 13,131,169 | 26.841328 |
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.