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 | 2026-02-18 | 123.639999 | 126.989998 | 123.050003 | 126.940002 | 1,370,400 | 126.407875 |
A | 2026-02-19 | 126.010002 | 126.360001 | 123.660004 | 126.339996 | 1,892,900 | 125.810387 |
A | 2026-02-20 | 125.199997 | 125.800003 | 122.059998 | 122.900002 | 4,242,900 | 122.384804 |
A | 2026-02-23 | 121.830002 | 124.260002 | 121.68 | 124.199997 | 2,359,400 | 123.679352 |
A | 2026-02-24 | 124.510002 | 125.830002 | 123.129997 | 124.400002 | 2,729,600 | 123.878517 |
A | 2026-02-25 | 125.510002 | 125.589996 | 123.440002 | 124.720001 | 2,469,300 | 124.197174 |
A | 2026-02-26 | 121.889999 | 124.410004 | 114.489998 | 120.970001 | 6,096,600 | 120.462898 |
A | 2026-02-27 | 119.610001 | 121.980003 | 119.050003 | 121.379997 | 4,333,600 | 120.871178 |
A | 2026-03-02 | 118.849998 | 119.400002 | 117.610001 | 118.169998 | 3,478,000 | 117.674629 |
A | 2026-03-03 | 116.639999 | 119.099998 | 115 | 119.040001 | 2,770,900 | 118.540993 |
A | 2026-03-04 | 119.580002 | 121.169998 | 119.25 | 120.540001 | 2,806,100 | 120.034698 |
A | 2026-03-05 | 118.900002 | 120.290001 | 117.099998 | 118.110001 | 2,657,400 | 117.614891 |
A | 2026-03-06 | 116.660004 | 116.769997 | 114.910004 | 115.07 | 2,517,300 | 114.587631 |
A | 2026-03-09 | 113.93 | 116.709999 | 113.32 | 116.639999 | 3,207,800 | 116.151047 |
A | 2026-03-10 | 115.510002 | 117.040001 | 114.459999 | 115.43 | 2,340,100 | 114.946121 |
A | 2026-03-11 | 115.580002 | 116.669998 | 114.139999 | 115.419998 | 1,547,500 | 114.936157 |
A | 2026-03-12 | 113.510002 | 114.190002 | 110.889999 | 111.629997 | 2,202,800 | 111.162048 |
A | 2026-03-13 | 113.169998 | 113.650002 | 111.019997 | 111.510002 | 1,720,500 | 111.042549 |
A | 2026-03-16 | 113.18 | 114.07 | 111.43 | 111.830002 | 1,462,900 | 111.361214 |
A | 2026-03-17 | 112.940002 | 114.900002 | 112.650002 | 112.75 | 2,284,100 | 112.277351 |
A | 2026-03-18 | 111.699997 | 112.419998 | 110.330002 | 111.5 | 2,404,400 | 111.032593 |
A | 2026-03-19 | 110.669998 | 112.589996 | 110.489998 | 111.75 | 2,759,000 | 111.281548 |
A | 2026-03-20 | 111.57 | 112.529999 | 110.18 | 111.300003 | 4,402,500 | 110.833435 |
A | 2026-03-23 | 113.419998 | 113.699997 | 111.529999 | 112.019997 | 1,975,900 | 111.550415 |
A | 2026-03-24 | 110.589996 | 115.239998 | 110.029999 | 114.199997 | 2,076,900 | 113.721268 |
A | 2026-03-25 | 115.889999 | 116.400002 | 111.739998 | 112.980003 | 1,704,500 | 112.506393 |
A | 2026-03-26 | 113.860001 | 114.519997 | 113.269997 | 113.480003 | 2,561,800 | 113.004303 |
A | 2026-03-27 | 113.529999 | 113.739998 | 109.900002 | 110.239998 | 1,269,900 | 109.777878 |
A | 2026-03-30 | 111.559998 | 112.970001 | 111.07 | 112.010002 | 1,373,500 | 111.540459 |
A | 2026-03-31 | 112.550003 | 115.199997 | 111.900002 | 113.980003 | 2,469,400 | 113.761192 |
A | 2026-04-01 | 114.010002 | 115.720001 | 113.849998 | 114.540001 | 1,555,300 | 114.320114 |
A | 2026-04-02 | 113.910004 | 117.32 | 112.989998 | 115.480003 | 1,111,900 | 115.258308 |
A | 2026-04-06 | 115.139999 | 115.68 | 113.019997 | 114.839996 | 1,153,700 | 114.61953 |
A | 2026-04-07 | 113.940002 | 114.550003 | 112.900002 | 113.879997 | 1,625,000 | 113.661377 |
A | 2026-04-08 | 115.980003 | 118.25 | 115.980003 | 116.919998 | 1,384,600 | 116.695541 |
A | 2026-04-09 | 115.970001 | 116.25 | 113.639999 | 115.389999 | 1,218,700 | 115.16848 |
A | 2026-04-10 | 115.449997 | 116.830002 | 114.529999 | 115.059998 | 1,033,200 | 114.839111 |
A | 2026-04-13 | 114.940002 | 117.75 | 114.669998 | 117.5 | 1,795,600 | 117.274429 |
A | 2026-04-14 | 118.040001 | 121.620003 | 117.779999 | 120.389999 | 2,676,900 | 120.158882 |
A | 2026-04-15 | 120.400002 | 121.809998 | 119.150002 | 119.769997 | 2,035,600 | 119.54007 |
A | 2026-04-16 | 120.029999 | 121.080002 | 117.620003 | 118.25 | 1,697,800 | 118.022987 |
A | 2026-04-17 | 119.470001 | 121.93 | 118.879997 | 121.870003 | 4,012,300 | 121.63604 |
A | 2026-04-20 | 121.07 | 121.32 | 120.110001 | 120.959999 | 1,252,200 | 120.727783 |
A | 2026-04-21 | 121.550003 | 124.889999 | 120.860001 | 122.089996 | 1,800,100 | 121.855614 |
A | 2026-04-22 | 122.870003 | 123.300003 | 120.339996 | 120.470001 | 1,800,900 | 120.238731 |
A | 2026-04-23 | 116.5 | 116.790001 | 111.980003 | 114.419998 | 2,620,100 | 114.20034 |
A | 2026-04-24 | 114.57 | 116.510002 | 114.209999 | 115.550003 | 1,496,100 | 115.328178 |
A | 2026-04-27 | 115.18 | 117.330002 | 115.18 | 115.620003 | 1,467,300 | 115.398041 |
A | 2026-04-28 | 116.230003 | 116.639999 | 114.099998 | 114.870003 | 2,079,000 | 114.649483 |
A | 2026-04-29 | 114.190002 | 115.529999 | 110.309998 | 111.300003 | 2,110,100 | 111.086334 |
A | 2026-04-30 | 111.809998 | 115.980003 | 111.330002 | 115.550003 | 2,237,000 | 115.328178 |
A | 2026-05-01 | 116.129997 | 116.279999 | 113.839996 | 114.519997 | 1,272,500 | 114.300148 |
A | 2026-05-04 | 113.480003 | 114.870003 | 111.830002 | 112.18 | 1,948,800 | 111.964645 |
A | 2026-05-05 | 115.389999 | 119.309998 | 114.279999 | 117.529999 | 3,008,300 | 117.304375 |
A | 2026-05-06 | 119.809998 | 120.279999 | 117.230003 | 117.690002 | 2,734,600 | 117.464066 |
A | 2026-05-07 | 117.620003 | 119.580002 | 117.5 | 118.650002 | 2,281,400 | 118.422226 |
A | 2026-05-08 | 118.110001 | 118.110001 | 113.279999 | 115.620003 | 2,688,900 | 115.398041 |
A | 2026-05-11 | 115.809998 | 115.849998 | 111.43 | 111.459999 | 2,179,600 | 111.246025 |
A | 2026-05-12 | 111.919998 | 113.739998 | 111.089996 | 112.900002 | 1,649,600 | 112.683266 |
A | 2026-05-13 | 112.830002 | 114.730003 | 111.959999 | 112.739998 | 2,328,800 | 112.523567 |
A | 2026-05-14 | 112.860001 | 115.660004 | 112.699997 | 113.260002 | 1,503,300 | 113.042572 |
A | 2026-05-15 | 112.300003 | 113.089996 | 111.440002 | 111.699997 | 1,413,400 | 111.485558 |
A | 2026-05-18 | 111.940002 | 113.589996 | 110.809998 | 112.110001 | 1,684,900 | 111.894775 |
A | 2026-05-19 | 112.010002 | 113.300003 | 110.199997 | 110.57 | 3,142,700 | 110.357735 |
A | 2026-05-20 | 111.199997 | 113.830002 | 108.349998 | 113.779999 | 3,018,200 | 113.561569 |
A | 2026-05-21 | 112.589996 | 114.830002 | 111.059998 | 114.790001 | 2,416,800 | 114.569633 |
A | 2026-05-22 | 115.029999 | 116.360001 | 113.68 | 114.959999 | 2,036,500 | 114.739304 |
A | 2026-05-26 | 114.980003 | 115.760002 | 113.339996 | 115.080002 | 2,839,200 | 114.859077 |
A | 2026-05-27 | 116 | 118.400002 | 115.019997 | 115.839996 | 2,939,100 | 115.617615 |
A | 2026-05-28 | 133 | 139.350006 | 131.050003 | 135.380005 | 6,511,900 | 135.120117 |
A | 2026-05-29 | 136.25 | 137.690002 | 133.240005 | 135.529999 | 4,986,800 | 135.269821 |
A | 2026-06-01 | 133.5 | 137.059998 | 132.880005 | 135.979996 | 2,677,900 | 135.718948 |
A | 2026-06-02 | 133.279999 | 136.399994 | 132.130005 | 135.050003 | 3,021,600 | 134.790741 |
A | 2026-06-03 | 134.220001 | 138.990005 | 133.649994 | 137.399994 | 2,928,200 | 137.136215 |
A | 2026-06-04 | 139.5 | 141.089996 | 137.570007 | 138.369995 | 2,126,400 | 138.104355 |
A | 2026-06-05 | 137.949997 | 139 | 134.910004 | 135.440002 | 2,201,100 | 135.179993 |
A | 2026-06-08 | 136.410004 | 136.690002 | 132.619995 | 132.690002 | 1,745,100 | 132.435272 |
A | 2026-06-09 | 134.25 | 137.639999 | 134.25 | 135.479996 | 2,308,300 | 135.21991 |
A | 2026-06-10 | 135.389999 | 135.869995 | 131.570007 | 131.619995 | 1,991,900 | 131.367325 |
A | 2026-06-11 | 131.449997 | 131.690002 | 127.470001 | 129.550003 | 2,016,200 | 129.3013 |
A | 2026-06-12 | 130.330002 | 130.419998 | 128.300003 | 129.839996 | 2,288,100 | 129.590744 |
A | 2026-06-15 | 130.919998 | 132.169998 | 129.410004 | 130.589996 | 1,530,100 | 130.339294 |
A | 2026-06-16 | 130.979996 | 131.970001 | 128.289993 | 128.339996 | 2,354,600 | 128.093613 |
A | 2026-06-17 | 127.620003 | 128.649994 | 123.699997 | 124.330002 | 2,470,700 | 124.091316 |
A | 2026-06-18 | 125.559998 | 127.559998 | 125.169998 | 127.059998 | 4,334,300 | 126.816078 |
A | 2026-06-22 | 126.690002 | 127.900002 | 125.57 | 126.489998 | 2,187,100 | 126.247169 |
A | 2026-06-23 | 127.279999 | 128.679993 | 126.510002 | 126.669998 | 2,117,600 | 126.426826 |
A | 2026-06-24 | 129 | 132.720001 | 128.25 | 131.630005 | 2,538,900 | 131.377304 |
A | 2026-06-25 | 132.699997 | 138.630005 | 132.699997 | 135.509995 | 2,026,900 | 135.249847 |
A | 2026-06-26 | 135.169998 | 137.5 | 134.979996 | 136.009995 | 3,133,300 | 135.748886 |
A | 2026-06-29 | 137.380005 | 137.380005 | 132.619995 | 132.830002 | 1,921,600 | 132.574997 |
A | 2026-06-30 | 132.990005 | 133.229996 | 129.699997 | 132.830002 | 2,023,300 | 132.830002 |
A | 2026-07-01 | 132.990005 | 135.710007 | 131.880005 | 133.389999 | 2,575,400 | 133.389999 |
A | 2026-07-02 | 134.110001 | 134.479996 | 130.380005 | 130.690002 | 2,194,200 | 130.690002 |
A | 2026-07-06 | 130.009995 | 131.279999 | 128.050003 | 130.600006 | 1,527,796 | 130.600006 |
AA | 1962-01-02 | 6.545672 | 6.583219 | 6.545672 | 6.545672 | 55,930 | 1.471055 |
AA | 1962-01-03 | 6.545672 | 6.645797 | 6.533156 | 6.645797 | 74,906 | 1.493555 |
AA | 1962-01-04 | 6.645797 | 6.695859 | 6.645797 | 6.645797 | 80,899 | 1.493555 |
AA | 1962-01-05 | 6.645797 | 6.683344 | 6.620766 | 6.633281 | 70,911 | 1.490743 |
AA | 1962-01-08 | 6.60825 | 6.60825 | 6.357938 | 6.408 | 93,883 | 1.440115 |
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.