Split (1)

train · 25.8M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2026-07-08 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 ⌀
A	2020-02-28	74.970001	77.07	74.169998	77.07	3,755,600	73.575279
A	2020-03-02	77.309998	82	77.239998	81.970001	3,407,500	78.253113
A	2020-03-03	81.889999	85	79.279999	80.32	3,017,200	76.67794
A	2020-03-04	81.769997	84.43	80.720001	84.349998	1,905,300	80.525185
A	2020-03-05	82.139999	83.25	79.699997	80.459999	2,322,600	76.811577
A	2020-03-06	77.949997	78.900002	76.5	78.559998	2,959,900	74.997711
A	2020-03-09	72.589996	74.190002	70.169998	70.75	4,598,200	67.54187
A	2020-03-10	73.050003	73.620003	69.660004	72.910004	3,537,300	69.603928
A	2020-03-11	70.760002	71.730003	67.57	68.839996	4,985,900	65.718468
A	2020-03-12	64	67.139999	62.16	63.419998	5,055,000	60.544239
A	2020-03-13	66.529999	69.510002	63.75	69.199997	3,261,200	66.062149
A	2020-03-16	63.41	66.620003	61.130001	64.129997	4,742,800	61.222042
A	2020-03-17	66.019997	70.529999	63.939999	70.440002	3,341,800	67.245918
A	2020-03-18	65.190002	69.879997	65.18	68.870003	4,123,900	65.747124
A	2020-03-19	68.540001	68.589996	64.169998	65.760002	3,430,700	62.778141
A	2020-03-20	65.989998	71	64.959999	66.459999	3,258,400	63.4464
A	2020-03-23	66.800003	67.559998	62.09	63.369999	2,989,600	60.496517
A	2020-03-24	65.529999	68.18	64.599998	67	2,868,900	63.961903
A	2020-03-25	67.120003	71.790001	65.110001	69	2,628,100	65.871231
A	2020-03-26	70	74.449997	69.650002	73.720001	3,267,500	70.377205
A	2020-03-27	71.550003	73.209999	70.279999	70.910004	1,829,800	67.694618
A	2020-03-30	71.059998	73.18	71.059998	72.669998	1,486,200	69.551376
A	2020-03-31	72.339996	72.800003	70.5	71.620003	1,822,100	68.546432
A	2020-04-01	69.470001	70.230003	68.150002	68.919998	2,173,600	65.96228
A	2020-04-02	68.269997	72.449997	68.139999	72.290001	1,840,300	69.187668
A	2020-04-03	71.709999	72.330002	69.660004	70.419998	2,052,600	67.397919
A	2020-04-06	72.970001	74.989998	72.25	74.360001	2,312,000	71.168839
A	2020-04-07	76.610001	77.559998	74.019997	74.029999	2,458,000	70.852997
A	2020-04-08	74.169998	77.169998	72.75	76.690002	2,703,000	73.398842
A	2020-04-09	76.43	78.720001	76.230003	78.330002	2,399,900	74.968437
A	2020-04-13	77.440002	77.989998	75.019997	76.209999	1,533,000	72.939445
A	2020-04-14	77.300003	79.199997	77.239998	78.830002	2,650,300	75.446999
A	2020-04-15	77.440002	78.389999	77	77.050003	2,721,100	73.743385
A	2020-04-16	78.059998	78.919998	76.470001	78.75	1,969,300	75.37043
A	2020-04-17	80.089996	80.349998	78.309998	79.550003	1,313,400	76.136093
A	2020-04-20	79.050003	79.050003	76.980003	77.370003	1,679,400	74.049675
A	2020-04-21	75.760002	75.800003	73.709999	73.75	2,848,100	70.58503
A	2020-04-22	74.75	75.580002	73.779999	75.169998	2,347,400	71.944069
A	2020-04-23	76.599998	77.489998	75.050003	75.089996	2,097,700	71.867516
A	2020-04-24	75.620003	75.910004	74.019997	75.75	1,654,300	72.499191
A	2020-04-27	76.349998	76.620003	75.839996	76.25	1,295,800	72.977715
A	2020-04-28	77	77	75.339996	75.449997	1,855,900	72.212036
A	2020-04-29	76.300003	79.379997	76.139999	78.720001	2,409,400	75.341728
A	2020-04-30	77.959999	78.440002	75.989998	76.660004	1,795,200	73.370132
A	2020-05-01	75.550003	76.099998	73.57	74.209999	1,618,600	71.025269
A	2020-05-04	74.279999	74.620003	73.419998	74.559998	1,555,400	71.360237
A	2020-05-05	74.910004	77.580002	74.830002	76.370003	1,476,100	73.09259
A	2020-05-06	76.690002	78.830002	76.650002	77.870003	2,303,600	74.528206
A	2020-05-07	78.769997	79.330002	77.540001	78.5	1,190,600	75.131172
A	2020-05-08	79.669998	80.330002	79.190002	79.709999	2,255,000	76.289238
A	2020-05-11	79.599998	81.989998	79.5	81.269997	1,691,600	77.782272
A	2020-05-12	81.580002	82.300003	79.779999	79.849998	2,278,900	76.423233
A	2020-05-13	80.379997	81.93	79.029999	80.160004	2,664,900	76.719925
A	2020-05-14	79.290001	81.660004	78.720001	81.639999	2,285,900	78.136391
A	2020-05-15	81.510002	82.830002	81.220001	81.589996	4,529,400	78.088562
A	2020-05-18	83.239998	84.389999	82.290001	83.660004	2,076,000	80.069733
A	2020-05-19	83.230003	83.540001	81.889999	81.970001	2,099,200	78.452263
A	2020-05-20	82.980003	82.980003	81.470001	81.709999	2,748,100	78.203392
A	2020-05-21	81.720001	82.190002	80.459999	80.75	2,576,500	77.284599
A	2020-05-22	85	87.669998	84.199997	84.980003	5,063,100	81.333076
A	2020-05-26	86.230003	86.790001	85.639999	86.129997	3,173,400	82.433739
A	2020-05-27	86.300003	86.480003	84.370003	86.18	1,917,600	82.48156
A	2020-05-28	86.870003	87.849998	86.059998	86.690002	1,908,700	82.969704
A	2020-05-29	87.169998	88.489998	86.470001	88.139999	2,394,500	84.357452
A	2020-06-01	88.040001	89.980003	87.940002	89.910004	2,477,600	86.051506
A	2020-06-02	90	90.629997	89.110001	90.290001	1,682,800	86.415192
A	2020-06-03	90.650002	91.139999	90.260002	90.489998	1,382,500	86.606606
A	2020-06-04	89.82	91.739998	89.82	91.139999	2,227,500	87.228706
A	2020-06-05	92.129997	93.040001	90.089996	90.379997	2,844,700	86.501312
A	2020-06-08	89.309998	90.589996	89.059998	90.290001	1,804,700	86.415192
A	2020-06-09	90.089996	90.510002	89.32	89.769997	1,817,300	85.917488
A	2020-06-10	90.32	90.580002	89.459999	89.809998	1,410,300	85.955795
A	2020-06-11	88.629997	88.629997	85.019997	85.029999	2,491,300	81.38092
A	2020-06-12	86.830002	87.300003	83.989998	86.110001	1,520,000	82.414589
A	2020-06-15	84.400002	87.279999	83.709999	86.959999	1,551,400	83.228104
A	2020-06-16	88.879997	89.239998	86.510002	87.440002	1,049,200	83.687508
A	2020-06-17	87.849998	88.75	87.459999	87.919998	900,800	84.146889
A	2020-06-18	87.43	88.5	87.260002	88.209999	1,491,500	84.424454
A	2020-06-19	89.410004	89.790001	87.760002	88.730003	1,784,700	84.92215
A	2020-06-22	88.639999	89.07	87.769997	88.529999	1,245,500	84.730713
A	2020-06-23	89.190002	89.699997	88.660004	89.279999	1,160,300	85.448532
A	2020-06-24	89.080002	89.080002	86.32	86.559998	1,806,600	82.845276
A	2020-06-25	86.43	87.349998	84.800003	87.260002	1,350,100	83.515236
A	2020-06-26	87.230003	87.559998	85.519997	85.900002	2,225,800	82.213593
A	2020-06-29	86.559998	87.360001	86.110001	87.290001	1,302,500	83.719383
A	2020-06-30	87.330002	88.879997	87.239998	88.370003	1,920,200	84.755188
A	2020-07-01	88.889999	88.889999	87.300003	88.110001	1,137,000	84.505821
A	2020-07-02	88.830002	89.489998	88.550003	88.68	1,507,700	85.052528
A	2020-07-06	89.019997	90.639999	89.019997	89.309998	1,412,200	85.656738
A	2020-07-07	88.839996	90.040001	88.669998	89.209999	1,441,700	85.560844
A	2020-07-08	89.519997	90.330002	89.129997	89.540001	1,069,600	85.87735
A	2020-07-09	89.650002	90.400002	88.559998	89.919998	1,133,800	86.241776
A	2020-07-10	89.849998	89.870003	88.57	89.419998	938,100	85.762215
A	2020-07-13	89.970001	91.239998	88.650002	89.260002	1,646,200	85.608788
A	2020-07-14	88.830002	90.790001	88.07	90.690002	1,361,200	86.980301
A	2020-07-15	91.739998	93.059998	91.080002	92.879997	1,897,100	89.080727
A	2020-07-16	92.980003	93.209999	92.059998	92.860001	1,226,400	89.061523
A	2020-07-17	93.410004	94.510002	92.690002	94.370003	3,457,700	90.509758
A	2020-07-20	94.910004	96.220001	94.760002	95.209999	1,236,800	91.315407
A	2020-07-21	95.57	96.449997	95.160004	96.019997	2,169,100	92.092255

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.