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 | 2011-12-28 | 21.098339 | 21.098339 | 20.425501 | 20.47356 | 10,888,681 | 18.36228 |
AA | 2011-12-29 | 20.59371 | 20.834009 | 20.54565 | 20.73789 | 7,471,203 | 18.599352 |
AA | 2011-12-30 | 20.689831 | 20.78595 | 20.59371 | 20.78595 | 7,726,550 | 18.642447 |
AA | 2012-01-03 | 21.482821 | 22.27581 | 21.362671 | 22.179689 | 19,604,078 | 19.892464 |
AA | 2012-01-04 | 21.93939 | 22.828501 | 21.93939 | 22.708349 | 17,183,854 | 20.366604 |
AA | 2012-01-05 | 22.419991 | 22.780439 | 22.08357 | 22.492081 | 11,318,102 | 20.172646 |
AA | 2012-01-06 | 21.819241 | 22.227751 | 21.819241 | 22.01148 | 14,641,282 | 19.741604 |
AA | 2012-01-09 | 22.25178 | 22.780439 | 22.155661 | 22.66029 | 23,624,303 | 20.323502 |
AA | 2012-01-10 | 23.309099 | 23.66955 | 22.54014 | 22.68432 | 26,715,897 | 20.345053 |
AA | 2012-01-11 | 22.73238 | 23.237009 | 22.492081 | 23.14089 | 11,934,623 | 20.754539 |
AA | 2012-01-12 | 23.59746 | 23.957911 | 23.020741 | 23.86179 | 15,016,313 | 21.401104 |
AA | 2012-01-13 | 23.62149 | 23.717609 | 23.18895 | 23.5494 | 13,604,994 | 21.120926 |
AA | 2012-01-17 | 23.957911 | 24.102091 | 23.309099 | 23.453279 | 10,103,745 | 21.034721 |
AA | 2012-01-18 | 23.5494 | 24.102091 | 23.453279 | 24.07806 | 10,617,561 | 21.595068 |
AA | 2012-01-19 | 24.22224 | 24.60672 | 24.15015 | 24.46254 | 11,711,486 | 21.939899 |
AA | 2012-01-20 | 24.366421 | 24.53463 | 24.174179 | 24.438511 | 9,716,271 | 21.91835 |
AA | 2012-01-23 | 24.53463 | 24.79896 | 24.366421 | 24.630751 | 11,912,817 | 22.090767 |
AA | 2012-01-24 | 24.39045 | 24.7509 | 24.15015 | 24.67881 | 8,622,597 | 22.133875 |
AA | 2012-01-25 | 24.53463 | 25.231501 | 24.22224 | 25.183439 | 12,543,945 | 22.586458 |
AA | 2012-01-26 | 25.61598 | 25.80822 | 24.630751 | 24.895081 | 11,300,791 | 22.327833 |
AA | 2012-01-27 | 24.654779 | 25.15941 | 24.46254 | 25.06329 | 9,039,201 | 22.478701 |
AA | 2012-01-30 | 24.72687 | 25.039261 | 24.558661 | 24.79896 | 8,033,375 | 22.241627 |
AA | 2012-01-31 | 25.111349 | 25.13538 | 24.2703 | 24.41448 | 10,442,946 | 21.896799 |
AA | 2012-02-01 | 24.67881 | 24.82299 | 24.438511 | 24.510599 | 10,509,363 | 22.048105 |
AA | 2012-02-02 | 24.79896 | 25.15941 | 24.654779 | 25.039261 | 10,125,260 | 22.523663 |
AA | 2012-02-03 | 25.42374 | 25.92837 | 25.231501 | 25.856279 | 14,933,625 | 23.258593 |
AA | 2012-02-06 | 25.591949 | 25.856279 | 25.4718 | 25.80822 | 7,764,211 | 23.215359 |
AA | 2012-02-07 | 25.712099 | 25.856279 | 25.495831 | 25.640011 | 9,839,243 | 23.064058 |
AA | 2012-02-08 | 25.832251 | 26.240761 | 25.495831 | 25.640011 | 11,233,417 | 23.064058 |
AA | 2012-02-09 | 25.76016 | 25.904341 | 25.303591 | 25.567921 | 8,512,901 | 22.999199 |
AA | 2012-02-10 | 25.13538 | 25.13538 | 24.558661 | 24.72687 | 9,659,176 | 22.242645 |
AA | 2012-02-13 | 25.01523 | 25.111349 | 24.72687 | 24.82299 | 7,924,345 | 22.329113 |
AA | 2012-02-14 | 24.654779 | 24.67881 | 24.2703 | 24.53463 | 10,291,927 | 22.069725 |
AA | 2012-02-15 | 24.7509 | 24.7509 | 24.2703 | 24.2703 | 11,188,889 | 21.831953 |
AA | 2012-02-16 | 24.34239 | 24.7509 | 24.102091 | 24.702841 | 8,415,605 | 22.221035 |
AA | 2012-02-17 | 24.919109 | 24.967171 | 24.2703 | 24.39045 | 8,242,322 | 21.940029 |
AA | 2012-02-21 | 24.60672 | 25.231501 | 24.510599 | 25.01523 | 12,404,494 | 22.502045 |
AA | 2012-02-22 | 25.111349 | 25.183439 | 24.67881 | 24.94314 | 9,508,656 | 22.437191 |
AA | 2012-02-23 | 24.94314 | 25.20747 | 24.7509 | 25.13538 | 7,588,015 | 22.610117 |
AA | 2012-02-24 | 25.13538 | 25.39971 | 25.01523 | 25.06329 | 7,912,609 | 22.545269 |
AA | 2012-02-27 | 24.87105 | 25.01523 | 24.654779 | 24.79896 | 6,474,990 | 22.307497 |
AA | 2012-02-28 | 24.895081 | 25.08732 | 24.7509 | 24.919109 | 7,518,102 | 22.415579 |
AA | 2012-02-29 | 24.94314 | 25.231501 | 24.39045 | 24.438511 | 10,213,691 | 21.983261 |
AA | 2012-03-01 | 24.630751 | 24.7509 | 24.41448 | 24.67881 | 8,527,341 | 22.199421 |
AA | 2012-03-02 | 24.630751 | 24.79896 | 24.46254 | 24.60672 | 9,339,784 | 22.134573 |
AA | 2012-03-05 | 24.41448 | 24.438511 | 23.62149 | 23.717609 | 12,388,931 | 21.334782 |
AA | 2012-03-06 | 23.26104 | 23.26104 | 22.73238 | 22.756411 | 14,130,337 | 20.470158 |
AA | 2012-03-07 | 22.94865 | 23.0688 | 22.708349 | 22.94865 | 9,579,442 | 20.64308 |
AA | 2012-03-08 | 23.28507 | 23.62149 | 22.99671 | 23.47731 | 8,096,504 | 21.118631 |
AA | 2012-03-09 | 23.573429 | 24.00597 | 23.453279 | 23.573429 | 8,924,095 | 21.205093 |
AA | 2012-03-12 | 23.645519 | 23.93388 | 23.5494 | 23.717609 | 8,817,187 | 21.334782 |
AA | 2012-03-13 | 24.030001 | 24.895081 | 23.909849 | 24.774929 | 16,753,142 | 22.285885 |
AA | 2012-03-14 | 24.847019 | 24.94314 | 24.53463 | 24.702841 | 12,064,960 | 22.221035 |
AA | 2012-03-15 | 24.654779 | 24.94314 | 24.438511 | 24.87105 | 11,237,079 | 22.372339 |
AA | 2012-03-16 | 24.991199 | 25.519859 | 24.94314 | 25.32762 | 12,873,949 | 22.783047 |
AA | 2012-03-19 | 25.255529 | 25.832251 | 25.255529 | 25.4718 | 7,832,709 | 22.912735 |
AA | 2012-03-20 | 25.13538 | 25.231501 | 24.67881 | 25.08732 | 8,920,932 | 22.566887 |
AA | 2012-03-21 | 25.08732 | 25.111349 | 24.630751 | 24.67881 | 7,505,743 | 22.199421 |
AA | 2012-03-22 | 24.438511 | 24.48657 | 23.909849 | 24.054029 | 11,933,666 | 21.637411 |
AA | 2012-03-23 | 24.054029 | 24.654779 | 23.93388 | 24.294331 | 8,329,796 | 21.853563 |
AA | 2012-03-26 | 24.630751 | 24.7509 | 24.318359 | 24.558661 | 5,731,253 | 22.091335 |
AA | 2012-03-27 | 24.630751 | 24.774929 | 24.174179 | 24.174179 | 7,987,224 | 21.745483 |
AA | 2012-03-28 | 24.174179 | 24.174179 | 23.52537 | 23.62149 | 15,162,380 | 21.248322 |
AA | 2012-03-29 | 23.47731 | 24.246269 | 23.429251 | 24.102091 | 12,051,186 | 21.680641 |
AA | 2012-03-30 | 24.34239 | 24.39045 | 23.981939 | 24.07806 | 8,385,685 | 21.659016 |
AA | 2012-04-02 | 23.86179 | 24.60672 | 23.86179 | 24.438511 | 7,775,822 | 21.983261 |
AA | 2012-04-03 | 24.294331 | 24.46254 | 23.957911 | 24.174179 | 12,543,196 | 21.745483 |
AA | 2012-04-04 | 23.765671 | 24.00597 | 23.453279 | 23.573429 | 10,244,070 | 21.205093 |
AA | 2012-04-05 | 23.47731 | 23.765671 | 23.020741 | 23.14089 | 10,212,817 | 20.816011 |
AA | 2012-04-09 | 22.85253 | 23.357161 | 22.73238 | 23.0688 | 9,854,224 | 20.751163 |
AA | 2012-04-10 | 23.116859 | 23.18895 | 22.371929 | 22.39596 | 19,109,072 | 20.145918 |
AA | 2012-04-11 | 23.88582 | 24.39045 | 23.74164 | 23.7897 | 33,245,693 | 21.399633 |
AA | 2012-04-12 | 24.00597 | 24.60672 | 23.93388 | 24.438511 | 15,646,359 | 21.983261 |
AA | 2012-04-13 | 24.22224 | 24.34239 | 23.59746 | 23.66955 | 11,211,652 | 21.291557 |
AA | 2012-04-16 | 23.88582 | 23.909849 | 23.381189 | 23.693581 | 11,208,906 | 21.313173 |
AA | 2012-04-17 | 23.81373 | 24.19821 | 23.7897 | 24.00597 | 8,493,633 | 21.594179 |
AA | 2012-04-18 | 23.88582 | 24.19821 | 23.765671 | 23.909849 | 9,940,866 | 21.507715 |
AA | 2012-04-19 | 23.909849 | 24.054029 | 23.309099 | 23.453279 | 13,724,303 | 21.097013 |
AA | 2012-04-20 | 23.66955 | 23.86179 | 23.237009 | 23.309099 | 8,280,816 | 20.967325 |
AA | 2012-04-23 | 22.92462 | 23.237009 | 22.756411 | 23.14089 | 8,922,305 | 20.816011 |
AA | 2012-04-24 | 23.14089 | 23.453279 | 23.0688 | 23.21298 | 6,216,355 | 20.880854 |
AA | 2012-04-25 | 23.47731 | 23.693581 | 23.237009 | 23.59746 | 8,449,771 | 21.226709 |
AA | 2012-04-26 | 23.47731 | 23.765671 | 23.357161 | 23.693581 | 7,341,823 | 21.313173 |
AA | 2012-04-27 | 23.717609 | 23.7897 | 23.309099 | 23.429251 | 8,460,008 | 21.075396 |
AA | 2012-04-30 | 23.309099 | 23.52537 | 23.164921 | 23.381189 | 6,814,648 | 21.032167 |
AA | 2012-05-01 | 23.40522 | 24.054029 | 23.237009 | 23.957911 | 11,555,181 | 21.550938 |
AA | 2012-05-02 | 23.66955 | 23.74164 | 23.26104 | 23.381189 | 7,573,741 | 21.032167 |
AA | 2012-05-03 | 23.453279 | 23.47731 | 22.94865 | 23.020741 | 7,564,419 | 20.707928 |
AA | 2012-05-04 | 22.828501 | 22.87656 | 22.444019 | 22.516109 | 7,303,412 | 20.254004 |
AA | 2012-05-07 | 22.371929 | 22.61223 | 22.107599 | 22.419991 | 7,503,704 | 20.167538 |
AA | 2012-05-08 | 22.20372 | 22.299841 | 21.699089 | 22.13163 | 10,449,272 | 19.908152 |
AA | 2012-05-09 | 21.79521 | 22.27581 | 21.627001 | 21.98745 | 9,585,976 | 19.778452 |
AA | 2012-05-10 | 22.179689 | 22.227751 | 21.699089 | 21.8673 | 7,425,468 | 19.735073 |
AA | 2012-05-11 | 21.60297 | 22.05954 | 21.60297 | 21.771179 | 6,876,613 | 19.648325 |
AA | 2012-05-14 | 21.554911 | 21.915359 | 21.434759 | 21.434759 | 7,823,887 | 19.344713 |
AA | 2012-05-15 | 21.482821 | 21.65103 | 20.85804 | 20.93013 | 11,564,877 | 18.889288 |
AA | 2012-05-16 | 21.05028 | 21.33864 | 20.377439 | 20.40147 | 12,574,698 | 18.412176 |
AA | 2012-05-17 | 20.47356 | 20.93013 | 20.233259 | 20.425501 | 14,539,617 | 18.433865 |
AA | 2012-05-18 | 20.54565 | 20.85804 | 20.13714 | 20.25729 | 11,219,309 | 18.282051 |
AA | 2012-05-21 | 20.40147 | 20.689831 | 20.305349 | 20.6658 | 6,307,740 | 18.650734 |
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.