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 ⌀ |
|---|---|---|---|---|---|---|---|
AA | 1962-01-09 | 6.408 | 6.508125 | 6.382969 | 6.382969 | 64,919 | 1.434488 |
AA | 1962-01-10 | 6.382969 | 6.408 | 6.357938 | 6.395484 | 34,956 | 1.437302 |
AA | 1962-01-11 | 6.370453 | 6.370453 | 6.332906 | 6.357938 | 27,965 | 1.428863 |
AA | 1962-01-12 | 6.357938 | 6.370453 | 6.20775 | 6.20775 | 26,966 | 1.395111 |
AA | 1962-01-15 | 6.157688 | 6.157688 | 6.082594 | 6.082594 | 64,919 | 1.366984 |
AA | 1962-01-16 | 6.057563 | 6.057563 | 6.0075 | 6.0075 | 27,965 | 1.350108 |
AA | 1962-01-17 | 6.0075 | 6.032531 | 6.0075 | 6.0075 | 79,900 | 1.350108 |
AA | 1962-01-18 | 6.0075 | 6.0075 | 6.0075 | 6.0075 | 89,888 | 1.350108 |
AA | 1962-01-19 | 6.0075 | 6.070078 | 6.0075 | 6.032531 | 100,874 | 1.355733 |
AA | 1962-01-22 | 6.057563 | 6.145172 | 6.057563 | 6.057563 | 69,913 | 1.361359 |
AA | 1962-01-23 | 6.057563 | 6.120141 | 6.020016 | 6.020016 | 34,956 | 1.352921 |
AA | 1962-01-24 | 6.020016 | 6.020016 | 5.857313 | 5.982469 | 45,943 | 1.344481 |
AA | 1962-01-25 | 5.982469 | 5.994984 | 5.919891 | 5.919891 | 37,953 | 1.330418 |
AA | 1962-01-26 | 5.919891 | 5.944922 | 5.919891 | 5.944922 | 37,953 | 1.336044 |
AA | 1962-01-29 | 5.944922 | 5.982469 | 5.919891 | 5.932406 | 42,946 | 1.33323 |
AA | 1962-01-30 | 5.944922 | 5.994984 | 5.944922 | 5.994984 | 30,961 | 1.347295 |
AA | 1962-01-31 | 5.994984 | 6.0075 | 5.969953 | 5.982469 | 55,930 | 1.344481 |
AA | 1962-02-01 | 5.969953 | 5.969953 | 5.882344 | 5.944922 | 67,915 | 1.336044 |
AA | 1962-02-02 | 5.944922 | 5.982469 | 5.907375 | 5.919891 | 30,961 | 1.330418 |
AA | 1962-02-05 | 5.957438 | 5.994984 | 5.957438 | 5.957438 | 72,909 | 1.338856 |
AA | 1962-02-06 | 5.919891 | 5.919891 | 5.832281 | 5.882344 | 40,949 | 1.328679 |
AA | 1962-02-07 | 5.894859 | 5.957438 | 5.894859 | 5.919891 | 45,943 | 1.33716 |
AA | 1962-02-08 | 5.919891 | 5.944922 | 5.857313 | 5.894859 | 51,935 | 1.331506 |
AA | 1962-02-09 | 5.894859 | 5.932406 | 5.832281 | 5.832281 | 33,958 | 1.317371 |
AA | 1962-02-12 | 5.832281 | 5.844797 | 5.819766 | 5.819766 | 16,979 | 1.314545 |
AA | 1962-02-13 | 5.882344 | 5.919891 | 5.882344 | 5.894859 | 62,921 | 1.331506 |
AA | 1962-02-14 | 5.857313 | 5.857313 | 5.769703 | 5.80725 | 56,929 | 1.311717 |
AA | 1962-02-15 | 5.80725 | 5.907375 | 5.757188 | 5.757188 | 62,921 | 1.30041 |
AA | 1962-02-16 | 5.757188 | 5.844797 | 5.757188 | 5.844797 | 55,930 | 1.320199 |
AA | 1962-02-19 | 5.857313 | 5.907375 | 5.857313 | 5.894859 | 29,963 | 1.331506 |
AA | 1962-02-20 | 5.894859 | 5.994984 | 5.869828 | 5.994984 | 40,949 | 1.354123 |
AA | 1962-02-21 | 6.0075 | 6.145172 | 6.0075 | 6.045047 | 56,929 | 1.36543 |
AA | 1962-02-23 | 6.045047 | 6.095109 | 6.032531 | 6.082594 | 72,909 | 1.373911 |
AA | 1962-02-26 | 6.082594 | 6.107625 | 5.982469 | 6.107625 | 82,896 | 1.379565 |
AA | 1962-02-27 | 6.107625 | 6.132656 | 6.107625 | 6.107625 | 27,965 | 1.379565 |
AA | 1962-02-28 | 6.107625 | 6.232781 | 6.057563 | 6.057563 | 47,940 | 1.368257 |
AA | 1962-03-01 | 6.057563 | 6.307875 | 6.032531 | 6.282844 | 74,906 | 1.419143 |
AA | 1962-03-02 | 6.282844 | 6.382969 | 6.282844 | 6.345422 | 41,948 | 1.433277 |
AA | 1962-03-05 | 6.345422 | 6.445547 | 6.345422 | 6.433031 | 56,929 | 1.453066 |
AA | 1962-03-06 | 6.445547 | 6.508125 | 6.445547 | 6.495609 | 75,905 | 1.4672 |
AA | 1962-03-07 | 6.495609 | 6.533156 | 6.470578 | 6.470578 | 45,943 | 1.461546 |
AA | 1962-03-08 | 6.470578 | 6.495609 | 6.433031 | 6.470578 | 41,948 | 1.461546 |
AA | 1962-03-09 | 6.470578 | 6.508125 | 6.470578 | 6.495609 | 72,909 | 1.4672 |
AA | 1962-03-12 | 6.533156 | 6.670828 | 6.533156 | 6.645797 | 54,931 | 1.501124 |
AA | 1962-03-13 | 6.645797 | 6.670828 | 6.595734 | 6.658313 | 36,954 | 1.503953 |
AA | 1962-03-14 | 6.658313 | 6.683344 | 6.658313 | 6.670828 | 55,930 | 1.506779 |
AA | 1962-03-15 | 6.670828 | 6.733406 | 6.670828 | 6.670828 | 41,948 | 1.506779 |
AA | 1962-03-16 | 6.695859 | 6.733406 | 6.695859 | 6.708375 | 50,936 | 1.515259 |
AA | 1962-03-19 | 6.683344 | 6.683344 | 6.470578 | 6.508125 | 75,905 | 1.470029 |
AA | 1962-03-20 | 6.508125 | 6.558188 | 6.508125 | 6.533156 | 25,968 | 1.475681 |
AA | 1962-03-21 | 6.533156 | 6.658313 | 6.533156 | 6.633281 | 42,946 | 1.498298 |
AA | 1962-03-22 | 6.658313 | 6.795984 | 6.658313 | 6.795984 | 57,928 | 1.535049 |
AA | 1962-03-23 | 6.795984 | 6.858563 | 6.745922 | 6.758438 | 65,918 | 1.526568 |
AA | 1962-03-26 | 6.758438 | 6.783469 | 6.758438 | 6.758438 | 32,959 | 1.526568 |
AA | 1962-03-27 | 6.758438 | 6.758438 | 6.633281 | 6.633281 | 43,945 | 1.498298 |
AA | 1962-03-28 | 6.633281 | 6.658313 | 6.595734 | 6.60825 | 36,954 | 1.492644 |
AA | 1962-03-29 | 6.570703 | 6.570703 | 6.483094 | 6.483094 | 32,959 | 1.464373 |
AA | 1962-03-30 | 6.470578 | 6.470578 | 6.320391 | 6.395484 | 63,920 | 1.444585 |
AA | 1962-04-02 | 6.395484 | 6.408 | 6.357938 | 6.370453 | 38,951 | 1.438932 |
AA | 1962-04-03 | 6.370453 | 6.533156 | 6.357938 | 6.533156 | 22,971 | 1.475681 |
AA | 1962-04-04 | 6.545672 | 6.595734 | 6.545672 | 6.545672 | 14,981 | 1.47851 |
AA | 1962-04-05 | 6.545672 | 6.545672 | 6.408 | 6.483094 | 85,893 | 1.464373 |
AA | 1962-04-06 | 6.495609 | 6.570703 | 6.495609 | 6.495609 | 43,945 | 1.4672 |
AA | 1962-04-09 | 6.458063 | 6.458063 | 6.408 | 6.458063 | 35,955 | 1.458719 |
AA | 1962-04-10 | 6.458063 | 6.483094 | 6.382969 | 6.408 | 8,989 | 1.447413 |
AA | 1962-04-11 | 6.408 | 6.458063 | 6.320391 | 6.320391 | 38,951 | 1.427623 |
AA | 1962-04-12 | 6.320391 | 6.357938 | 6.307875 | 6.345422 | 52,934 | 1.433277 |
AA | 1962-04-13 | 6.345422 | 6.382969 | 6.307875 | 6.345422 | 63,920 | 1.433277 |
AA | 1962-04-16 | 6.345422 | 6.370453 | 6.307875 | 6.370453 | 37,953 | 1.438932 |
AA | 1962-04-17 | 6.370453 | 6.420516 | 6.357938 | 6.420516 | 45,943 | 1.450239 |
AA | 1962-04-18 | 6.420516 | 6.470578 | 6.357938 | 6.382969 | 41,948 | 1.441758 |
AA | 1962-04-19 | 6.382969 | 6.470578 | 6.357938 | 6.370453 | 55,930 | 1.438932 |
AA | 1962-04-23 | 6.382969 | 6.458063 | 6.382969 | 6.433031 | 78,901 | 1.453066 |
AA | 1962-04-24 | 6.458063 | 6.508125 | 6.458063 | 6.458063 | 46,941 | 1.458719 |
AA | 1962-04-25 | 6.458063 | 6.458063 | 6.257813 | 6.257813 | 51,935 | 1.413489 |
AA | 1962-04-26 | 6.257813 | 6.257813 | 6.170203 | 6.170203 | 65,918 | 1.393699 |
AA | 1962-04-27 | 6.170203 | 6.282844 | 6.170203 | 6.182719 | 43,945 | 1.396526 |
AA | 1962-04-30 | 6.182719 | 6.195234 | 6.132656 | 6.145172 | 49,938 | 1.388045 |
AA | 1962-05-01 | 6.145172 | 6.145172 | 6.095109 | 6.145172 | 57,928 | 1.388045 |
AA | 1962-05-02 | 6.145172 | 6.157688 | 5.982469 | 6.0075 | 42,946 | 1.356949 |
AA | 1962-05-03 | 6.045047 | 6.107625 | 6.045047 | 6.107625 | 23,970 | 1.379565 |
AA | 1962-05-04 | 6.095109 | 6.095109 | 5.957438 | 5.982469 | 29,963 | 1.351294 |
AA | 1962-05-07 | 5.957438 | 5.957438 | 5.782219 | 5.819766 | 66,916 | 1.314545 |
AA | 1962-05-08 | 5.819766 | 5.832281 | 5.744672 | 5.744672 | 69,913 | 1.297582 |
AA | 1962-05-09 | 5.707125 | 5.707125 | 5.632031 | 5.694609 | 65,918 | 1.286275 |
AA | 1962-05-10 | 5.694609 | 5.757188 | 5.607 | 5.632031 | 82,896 | 1.27214 |
AA | 1962-05-11 | 5.632031 | 5.682094 | 5.594484 | 5.607 | 41,948 | 1.266485 |
AA | 1962-05-14 | 5.607 | 5.657063 | 5.481844 | 5.657063 | 61,923 | 1.277794 |
AA | 1962-05-15 | 5.657063 | 5.732156 | 5.657063 | 5.682094 | 82,896 | 1.290299 |
AA | 1962-05-16 | 5.682094 | 5.682094 | 5.481844 | 5.531906 | 83,895 | 1.256194 |
AA | 1962-05-17 | 5.531906 | 5.544422 | 5.444297 | 5.456813 | 62,921 | 1.239141 |
AA | 1962-05-18 | 5.456813 | 5.469328 | 5.431781 | 5.431781 | 35,955 | 1.233457 |
AA | 1962-05-21 | 5.431781 | 5.481844 | 5.431781 | 5.431781 | 13,983 | 1.233457 |
AA | 1962-05-22 | 5.431781 | 5.469328 | 5.431781 | 5.456813 | 26,966 | 1.239141 |
AA | 1962-05-23 | 5.444297 | 5.444297 | 5.40675 | 5.419266 | 37,953 | 1.230615 |
AA | 1962-05-24 | 5.419266 | 5.469328 | 5.306625 | 5.306625 | 45,943 | 1.205036 |
AA | 1962-05-25 | 5.306625 | 5.319141 | 5.231531 | 5.256563 | 47,940 | 1.193669 |
AA | 1962-05-28 | 5.256563 | 5.40675 | 5.2065 | 5.2065 | 84,894 | 1.1823 |
AA | 1962-05-29 | 5.2065 | 5.456813 | 4.918641 | 5.456813 | 120,849 | 1.239141 |
AA | 1962-05-31 | 5.456813 | 5.506875 | 5.306625 | 5.494359 | 53,933 | 1.247668 |
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.