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 | 2009-08-12 | 30.08556 | 31.55139 | 29.917351 | 31.142879 | 14,552,643 | 27.369284 |
AA | 2009-08-13 | 31.983931 | 33.041248 | 31.527361 | 32.945129 | 15,589,263 | 28.95315 |
AA | 2009-08-14 | 33.1614 | 33.353642 | 31.50333 | 31.88781 | 14,639,409 | 28.023956 |
AA | 2009-08-17 | 30.109591 | 30.15765 | 29.14839 | 29.82123 | 12,991,178 | 26.207779 |
AA | 2009-08-18 | 30.34989 | 31.142879 | 30.2778 | 31.046761 | 12,865,626 | 27.284809 |
AA | 2009-08-19 | 29.43675 | 30.181681 | 29.316601 | 29.989441 | 17,745,901 | 26.35561 |
AA | 2009-08-20 | 30.08556 | 30.63825 | 29.62899 | 29.869289 | 17,646,234 | 26.250017 |
AA | 2009-08-21 | 30.37392 | 30.590191 | 30.01347 | 30.181681 | 14,078,069 | 26.524553 |
AA | 2009-08-24 | 30.662279 | 30.83049 | 29.70108 | 29.845261 | 12,801,831 | 26.228891 |
AA | 2009-08-25 | 30.205709 | 30.42198 | 29.5569 | 29.67705 | 10,272,035 | 26.081068 |
AA | 2009-08-26 | 29.508841 | 29.96541 | 29.10033 | 29.460779 | 11,925,843 | 25.891005 |
AA | 2009-08-27 | 29.388691 | 30.01347 | 28.88406 | 29.797199 | 11,024,636 | 26.186661 |
AA | 2009-08-28 | 30.42198 | 30.68631 | 29.797199 | 30.0375 | 8,463,837 | 26.397846 |
AA | 2009-08-31 | 29.316601 | 29.41272 | 28.908091 | 28.95615 | 9,448,023 | 25.447517 |
AA | 2009-09-01 | 28.95615 | 29.41272 | 27.586439 | 27.850771 | 13,763,795 | 24.47608 |
AA | 2009-09-02 | 27.53838 | 27.994949 | 27.129869 | 27.75465 | 10,829,213 | 24.391609 |
AA | 2009-09-03 | 28.715851 | 28.980181 | 28.42749 | 28.860029 | 10,434,748 | 25.363049 |
AA | 2009-09-04 | 29.268539 | 29.36466 | 28.76391 | 29.268539 | 7,386,558 | 25.722069 |
AA | 2009-09-08 | 30.181681 | 30.397949 | 29.82123 | 30.2778 | 9,812,901 | 26.609028 |
AA | 2009-09-09 | 30.54213 | 30.97467 | 30.325859 | 30.782431 | 9,492,093 | 27.052511 |
AA | 2009-09-10 | 30.7584 | 30.998699 | 30.061529 | 30.854521 | 9,043,196 | 27.115864 |
AA | 2009-09-11 | 31.190941 | 31.647511 | 30.90258 | 31.21497 | 9,410,612 | 27.432636 |
AA | 2009-09-14 | 30.34989 | 31.118851 | 30.08556 | 31.09482 | 8,458,718 | 27.327051 |
AA | 2009-09-15 | 31.335119 | 33.858269 | 31.239 | 33.61797 | 20,742,280 | 29.544466 |
AA | 2009-09-16 | 34.603199 | 34.915588 | 31.35915 | 34.771412 | 18,816,230 | 30.558142 |
AA | 2009-09-17 | 34.843498 | 35.660519 | 33.497822 | 33.76215 | 16,835,414 | 29.671171 |
AA | 2009-09-18 | 34.218719 | 34.43499 | 33.30558 | 33.786179 | 14,467,041 | 29.692297 |
AA | 2009-09-21 | 32.993191 | 33.61797 | 32.56065 | 33.497822 | 9,132,418 | 29.438869 |
AA | 2009-09-22 | 34.194691 | 34.483051 | 33.641998 | 34.266781 | 15,314,191 | 30.114658 |
AA | 2009-09-23 | 34.57917 | 35.131859 | 33.90633 | 33.97842 | 10,048,648 | 29.861238 |
AA | 2009-09-24 | 34.170658 | 34.338871 | 32.224232 | 32.464531 | 15,230,504 | 28.53079 |
AA | 2009-09-25 | 32.10408 | 32.344379 | 31.239 | 31.43124 | 12,568,414 | 27.622711 |
AA | 2009-09-28 | 31.791691 | 32.392441 | 31.4793 | 32.272289 | 8,482,231 | 28.361845 |
AA | 2009-09-29 | 32.584679 | 32.921101 | 31.791691 | 31.983931 | 9,405,410 | 28.108421 |
AA | 2009-09-30 | 32.464531 | 32.608711 | 31.28706 | 31.527361 | 13,265,585 | 27.707182 |
AA | 2009-10-01 | 32.10408 | 32.728859 | 30.998699 | 31.046761 | 21,547,815 | 27.284809 |
AA | 2009-10-02 | 30.2778 | 31.4793 | 30.061529 | 30.806459 | 14,348,856 | 27.073622 |
AA | 2009-10-05 | 31.239 | 32.41647 | 30.87855 | 32.24826 | 13,401,998 | 28.340727 |
AA | 2009-10-06 | 33.209461 | 33.69006 | 32.77692 | 33.37767 | 17,028,881 | 29.33329 |
AA | 2009-10-07 | 33.738121 | 34.218719 | 33.281551 | 34.122601 | 22,603,995 | 29.987951 |
AA | 2009-10-08 | 36.069031 | 36.30933 | 34.338871 | 34.483051 | 50,271,536 | 30.304735 |
AA | 2009-10-09 | 34.218719 | 34.699322 | 33.90633 | 34.218719 | 15,734,915 | 30.07242 |
AA | 2009-10-12 | 34.483051 | 34.747379 | 34.122601 | 34.242748 | 11,298,002 | 30.093538 |
AA | 2009-10-13 | 34.386929 | 34.531109 | 33.641998 | 33.90633 | 13,166,167 | 29.79788 |
AA | 2009-10-14 | 34.50708 | 34.555141 | 34.146629 | 34.410961 | 12,035,040 | 30.241358 |
AA | 2009-10-15 | 34.146629 | 34.555141 | 33.83424 | 34.50708 | 11,623,804 | 30.32583 |
AA | 2009-10-16 | 34.314838 | 34.314838 | 33.641998 | 33.738121 | 12,343,695 | 29.650063 |
AA | 2009-10-19 | 33.930359 | 34.122601 | 33.666031 | 33.810211 | 8,976,488 | 29.713411 |
AA | 2009-10-20 | 34.122601 | 34.194691 | 32.800949 | 33.137371 | 15,235,414 | 29.122103 |
AA | 2009-10-21 | 32.993191 | 34.05051 | 32.873039 | 33.209461 | 13,180,982 | 29.18545 |
AA | 2009-10-22 | 33.281551 | 34.002449 | 32.921101 | 33.738121 | 10,196,754 | 29.650063 |
AA | 2009-10-23 | 34.026482 | 34.194691 | 32.824982 | 32.993191 | 12,036,454 | 28.99539 |
AA | 2009-10-26 | 33.113338 | 33.641998 | 31.743629 | 31.91184 | 12,875,156 | 28.045076 |
AA | 2009-10-27 | 31.9599 | 32.152142 | 30.71034 | 30.782431 | 12,441,407 | 27.052511 |
AA | 2009-10-28 | 30.63825 | 30.68631 | 28.571671 | 28.667789 | 22,308,073 | 25.194103 |
AA | 2009-10-29 | 29.43675 | 31.335119 | 29.388691 | 31.239 | 18,525,218 | 27.453758 |
AA | 2009-10-30 | 30.998699 | 31.046761 | 29.244511 | 29.845261 | 19,198,419 | 26.228891 |
AA | 2009-11-02 | 30.133619 | 30.83049 | 29.0763 | 29.989441 | 13,010,279 | 26.35561 |
AA | 2009-11-03 | 29.10033 | 30.87855 | 28.980181 | 30.42198 | 13,987,183 | 26.735729 |
AA | 2009-11-04 | 31.21497 | 31.527361 | 30.01347 | 30.061529 | 13,050,062 | 26.48171 |
AA | 2009-11-05 | 30.42198 | 30.998699 | 30.30183 | 30.97467 | 7,753,267 | 27.286114 |
AA | 2009-11-06 | 30.54213 | 31.4793 | 30.34989 | 30.97467 | 8,224,886 | 27.286114 |
AA | 2009-11-09 | 31.55139 | 32.128109 | 31.50333 | 32.056019 | 8,659,883 | 28.238695 |
AA | 2009-11-10 | 31.88781 | 32.63274 | 31.62348 | 32.368408 | 10,543,362 | 28.513885 |
AA | 2009-11-11 | 32.873039 | 33.08931 | 32.080051 | 32.272289 | 8,849,938 | 28.429213 |
AA | 2009-11-12 | 32.03199 | 32.800949 | 31.599449 | 31.719601 | 9,306,201 | 27.942335 |
AA | 2009-11-13 | 31.76766 | 31.935869 | 31.263029 | 31.671539 | 7,258,302 | 27.9 |
AA | 2009-11-16 | 32.10408 | 32.993191 | 32.10408 | 32.70483 | 9,648,980 | 28.810236 |
AA | 2009-11-17 | 32.344379 | 33.08931 | 32.007961 | 33.065281 | 9,745,277 | 29.127766 |
AA | 2009-11-18 | 33.065281 | 33.1614 | 32.584679 | 33.065281 | 8,582,314 | 29.127766 |
AA | 2009-11-19 | 32.48856 | 32.536621 | 31.43124 | 31.76766 | 13,229,047 | 27.984665 |
AA | 2009-11-20 | 31.335119 | 31.599449 | 31.046761 | 31.55139 | 9,289,471 | 27.794157 |
AA | 2009-11-23 | 32.128109 | 32.296322 | 31.28706 | 31.383181 | 9,215,273 | 27.645977 |
AA | 2009-11-24 | 31.31109 | 31.383181 | 30.63825 | 31.046761 | 13,193,425 | 27.349619 |
AA | 2009-11-25 | 31.21497 | 31.527361 | 31.046761 | 31.239 | 7,580,940 | 27.518969 |
AA | 2009-11-27 | 30.08556 | 30.7584 | 29.94138 | 30.42198 | 6,478,402 | 26.799234 |
AA | 2009-11-30 | 30.590191 | 30.806459 | 29.989441 | 30.08556 | 10,159,717 | 26.50288 |
AA | 2009-12-01 | 30.63825 | 31.142879 | 30.37392 | 30.7584 | 10,988,598 | 27.095606 |
AA | 2009-12-02 | 30.998699 | 32.77692 | 30.97467 | 32.77692 | 20,564,960 | 28.873747 |
AA | 2009-12-03 | 32.800949 | 32.800949 | 31.743629 | 31.88781 | 13,907,241 | 28.090521 |
AA | 2009-12-04 | 32.70483 | 33.01722 | 30.54213 | 31.21497 | 19,466,167 | 27.497797 |
AA | 2009-12-07 | 31.02273 | 31.91184 | 30.998699 | 31.35915 | 9,247,441 | 27.624811 |
AA | 2009-12-08 | 31.070789 | 31.16691 | 30.734369 | 30.926611 | 8,611,819 | 27.243773 |
AA | 2009-12-09 | 30.926611 | 31.4793 | 30.68631 | 31.43124 | 10,517,936 | 27.688324 |
AA | 2009-12-10 | 31.743629 | 32.656769 | 31.69557 | 32.440498 | 13,365,002 | 28.577383 |
AA | 2009-12-11 | 33.1614 | 35.300072 | 33.065281 | 35.10783 | 31,291,594 | 30.927078 |
AA | 2009-12-14 | 35.131859 | 36.044998 | 34.939621 | 35.612461 | 15,293,342 | 31.37162 |
AA | 2009-12-15 | 35.011711 | 35.756641 | 34.723351 | 35.276039 | 8,281,523 | 31.07527 |
AA | 2009-12-16 | 35.444248 | 36.405449 | 35.444248 | 35.804699 | 12,799,084 | 31.540979 |
AA | 2009-12-17 | 35.3241 | 35.5644 | 34.819469 | 34.843498 | 8,484,145 | 30.694235 |
AA | 2009-12-18 | 34.987679 | 35.396191 | 34.266781 | 35.03574 | 12,425,676 | 30.863575 |
AA | 2009-12-21 | 36.38142 | 38.39994 | 36.357391 | 37.799191 | 25,354,515 | 33.297947 |
AA | 2009-12-22 | 37.462769 | 37.991428 | 37.270531 | 37.943371 | 13,183,146 | 33.424969 |
AA | 2009-12-23 | 38.11158 | 38.448002 | 37.65501 | 38.448002 | 10,891,386 | 33.869492 |
AA | 2009-12-24 | 38.496059 | 39.337109 | 38.472031 | 39.265018 | 5,962,256 | 34.589218 |
AA | 2009-12-28 | 39.625469 | 39.673531 | 38.423969 | 38.688301 | 7,911,610 | 34.081177 |
AA | 2009-12-29 | 38.832481 | 39.120838 | 38.351879 | 38.520088 | 5,940,574 | 33.932999 |
AA | 2009-12-30 | 38.279789 | 39.289051 | 37.895309 | 39.1689 | 7,635,123 | 34.504551 |
AA | 2009-12-31 | 39.24099 | 39.38517 | 38.688301 | 38.736359 | 6,864,003 | 34.123516 |
AA | 2010-01-04 | 39.577412 | 40.58667 | 39.409199 | 40.009949 | 10,773,783 | 35.245441 |
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.