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 | 1962-06-01 | 5.494359 | 5.494359 | 5.456813 | 5.494359 | 76,904 | 1.247668 |
AA | 1962-06-04 | 5.494359 | 5.556938 | 5.469328 | 5.481844 | 79,900 | 1.244826 |
AA | 1962-06-05 | 5.481844 | 5.607 | 5.469328 | 5.519391 | 58,926 | 1.253352 |
AA | 1962-06-06 | 5.556938 | 5.607 | 5.556938 | 5.594484 | 35,955 | 1.270404 |
AA | 1962-06-07 | 5.569453 | 5.569453 | 5.469328 | 5.481844 | 23,970 | 1.244826 |
AA | 1962-06-08 | 5.481844 | 5.569453 | 5.469328 | 5.556938 | 40,949 | 1.261878 |
AA | 1962-06-11 | 5.556938 | 5.581969 | 5.494359 | 5.494359 | 58,926 | 1.247668 |
AA | 1962-06-12 | 5.481844 | 5.481844 | 5.331656 | 5.331656 | 55,930 | 1.21072 |
AA | 1962-06-13 | 5.331656 | 5.356688 | 5.231531 | 5.231531 | 49,938 | 1.187984 |
AA | 1962-06-14 | 5.231531 | 5.281594 | 5.081344 | 5.081344 | 45,943 | 1.153879 |
AA | 1962-06-15 | 5.081344 | 5.256563 | 5.031281 | 5.2065 | 96,879 | 1.1823 |
AA | 1962-06-18 | 5.2065 | 5.281594 | 5.131406 | 5.281594 | 67,915 | 1.199352 |
AA | 1962-06-19 | 5.269078 | 5.269078 | 5.168953 | 5.2065 | 55,930 | 1.1823 |
AA | 1962-06-20 | 5.2065 | 5.231531 | 5.106375 | 5.106375 | 53,933 | 1.159564 |
AA | 1962-06-21 | 5.056313 | 5.056313 | 4.956188 | 4.968703 | 66,916 | 1.1283 |
AA | 1962-06-22 | 4.906125 | 4.906125 | 4.730906 | 4.743422 | 42,946 | 1.077144 |
AA | 1962-06-25 | 4.743422 | 4.743422 | 4.505625 | 4.580719 | 96,879 | 1.040197 |
AA | 1962-06-26 | 4.680844 | 4.856063 | 4.680844 | 4.755938 | 115,855 | 1.079986 |
AA | 1962-06-27 | 4.705875 | 4.705875 | 4.668328 | 4.705875 | 33,958 | 1.068618 |
AA | 1962-06-28 | 4.755938 | 5.00625 | 4.755938 | 5.00625 | 130,836 | 1.136827 |
AA | 1962-06-29 | 5.056313 | 5.231531 | 5.056313 | 5.2065 | 85,893 | 1.1823 |
AA | 1962-07-02 | 5.256563 | 5.556938 | 5.256563 | 5.431781 | 84,894 | 1.233457 |
AA | 1962-07-03 | 5.431781 | 5.607 | 5.431781 | 5.581969 | 92,884 | 1.267562 |
AA | 1962-07-05 | 5.581969 | 5.80725 | 5.569453 | 5.80725 | 61,923 | 1.318719 |
AA | 1962-07-06 | 5.757188 | 5.757188 | 5.657063 | 5.669578 | 64,919 | 1.287457 |
AA | 1962-07-09 | 5.669578 | 5.707125 | 5.556938 | 5.707125 | 86,891 | 1.295982 |
AA | 1962-07-10 | 5.707125 | 5.907375 | 5.607 | 5.619516 | 60,924 | 1.276089 |
AA | 1962-07-11 | 5.619516 | 5.732156 | 5.556938 | 5.707125 | 34,956 | 1.295982 |
AA | 1962-07-12 | 5.707125 | 5.757188 | 5.657063 | 5.694609 | 70,911 | 1.293142 |
AA | 1962-07-13 | 5.694609 | 5.707125 | 5.657063 | 5.682094 | 35,955 | 1.290299 |
AA | 1962-07-16 | 5.644547 | 5.644547 | 5.569453 | 5.594484 | 25,968 | 1.270404 |
AA | 1962-07-17 | 5.594484 | 5.594484 | 5.40675 | 5.40675 | 24,969 | 1.227773 |
AA | 1962-07-18 | 5.40675 | 5.556938 | 5.306625 | 5.519391 | 38,951 | 1.253352 |
AA | 1962-07-19 | 5.519391 | 5.607 | 5.456813 | 5.456813 | 56,929 | 1.239141 |
AA | 1962-07-20 | 5.456813 | 5.607 | 5.43491 | 5.494359 | 25,968 | 1.247668 |
AA | 1962-07-23 | 5.494359 | 5.494359 | 5.431781 | 5.431781 | 28,964 | 1.233457 |
AA | 1962-07-24 | 5.431781 | 5.469328 | 5.381719 | 5.381719 | 25,968 | 1.222089 |
AA | 1962-07-25 | 5.356688 | 5.356688 | 5.2065 | 5.331656 | 60,924 | 1.21072 |
AA | 1962-07-26 | 5.369203 | 5.481844 | 5.369203 | 5.381719 | 53,933 | 1.222089 |
AA | 1962-07-27 | 5.394234 | 5.607 | 5.394234 | 5.607 | 43,945 | 1.273245 |
AA | 1962-07-30 | 5.607 | 5.782219 | 5.607 | 5.694609 | 50,936 | 1.293142 |
AA | 1962-07-31 | 5.744672 | 5.857313 | 5.744672 | 5.832281 | 88,889 | 1.324404 |
AA | 1962-08-01 | 5.857313 | 5.969953 | 5.857313 | 5.907375 | 65,918 | 1.341456 |
AA | 1962-08-02 | 5.907375 | 5.957438 | 5.907375 | 5.919891 | 49,938 | 1.344298 |
AA | 1962-08-03 | 5.919891 | 5.982469 | 5.882344 | 5.944922 | 36,954 | 1.349982 |
AA | 1962-08-06 | 5.944922 | 5.994984 | 5.844797 | 5.882344 | 34,956 | 1.335772 |
AA | 1962-08-07 | 5.882344 | 5.882344 | 5.719641 | 5.719641 | 41,948 | 1.298825 |
AA | 1962-08-08 | 5.719641 | 5.857313 | 5.669578 | 5.832281 | 32,959 | 1.324404 |
AA | 1962-08-09 | 5.907375 | 5.957438 | 5.907375 | 5.944922 | 26,966 | 1.349982 |
AA | 1962-08-10 | 5.944922 | 6.107625 | 5.944922 | 6.070078 | 59,925 | 1.378403 |
AA | 1962-08-13 | 6.070078 | 6.082594 | 6.032531 | 6.070078 | 19,975 | 1.378403 |
AA | 1962-08-14 | 6.070078 | 6.270328 | 5.982469 | 6.20775 | 50,936 | 1.416676 |
AA | 1962-08-15 | 6.295359 | 6.370453 | 6.295359 | 6.336035 | 52,934 | 1.445952 |
AA | 1962-08-16 | 6.345422 | 6.408 | 6.345422 | 6.395484 | 58,926 | 1.459519 |
AA | 1962-08-17 | 6.382969 | 6.382969 | 6.345422 | 6.345422 | 34,956 | 1.448094 |
AA | 1962-08-20 | 6.345422 | 6.382969 | 6.332906 | 6.357938 | 26,966 | 1.45095 |
AA | 1962-08-21 | 6.332906 | 6.332906 | 6.182719 | 6.182719 | 42,946 | 1.410964 |
AA | 1962-08-22 | 6.182719 | 6.20775 | 6.070078 | 6.082594 | 47,940 | 1.388114 |
AA | 1962-08-23 | 6.082594 | 6.13735 | 6.082594 | 6.082594 | 41,948 | 1.388114 |
AA | 1962-08-24 | 6.082594 | 6.082594 | 5.957438 | 5.957438 | 45,943 | 1.359551 |
AA | 1962-08-27 | 5.957438 | 6.057563 | 5.932406 | 6.057563 | 44,944 | 1.382402 |
AA | 1962-08-28 | 6.057563 | 6.082594 | 6.0075 | 6.0075 | 35,955 | 1.370977 |
AA | 1962-08-29 | 5.957438 | 5.957438 | 5.882344 | 5.957438 | 35,955 | 1.359551 |
AA | 1962-08-30 | 5.957438 | 5.957438 | 5.819766 | 5.819766 | 27,965 | 1.328134 |
AA | 1962-08-31 | 5.819766 | 5.907375 | 5.782219 | 5.894859 | 25,968 | 1.345271 |
AA | 1962-09-04 | 5.907375 | 5.982469 | 5.907375 | 5.907375 | 24,969 | 1.348128 |
AA | 1962-09-05 | 5.944922 | 6.057563 | 5.944922 | 5.969953 | 47,940 | 1.362408 |
AA | 1962-09-06 | 5.969953 | 6.020016 | 5.944922 | 5.982469 | 36,954 | 1.365264 |
AA | 1962-09-07 | 5.982469 | 6.107625 | 5.907375 | 5.957438 | 42,946 | 1.359551 |
AA | 1962-09-10 | 5.957438 | 5.982469 | 5.907375 | 5.957438 | 14,981 | 1.359551 |
AA | 1962-09-11 | 5.957438 | 6.057563 | 5.957438 | 5.982469 | 34,956 | 1.365264 |
AA | 1962-09-12 | 5.982469 | 6.0075 | 5.957438 | 5.994984 | 27,965 | 1.368121 |
AA | 1962-09-13 | 5.994984 | 6.032531 | 5.944922 | 5.957438 | 20,974 | 1.359551 |
AA | 1962-09-14 | 5.957438 | 5.994984 | 5.957438 | 5.982469 | 29,963 | 1.365264 |
AA | 1962-09-17 | 5.982469 | 6.032531 | 5.932406 | 5.932406 | 55,930 | 1.353839 |
AA | 1962-09-18 | 5.932406 | 5.957438 | 5.782219 | 5.782219 | 40,949 | 1.319566 |
AA | 1962-09-19 | 5.782219 | 5.832281 | 5.757188 | 5.794734 | 27,965 | 1.322421 |
AA | 1962-09-20 | 5.794734 | 5.80725 | 5.657063 | 5.657063 | 42,946 | 1.291004 |
AA | 1962-09-21 | 5.607 | 5.607 | 5.469328 | 5.481844 | 25,968 | 1.251016 |
AA | 1962-09-24 | 5.40675 | 5.40675 | 5.181469 | 5.281594 | 73,908 | 1.205317 |
AA | 1962-09-25 | 5.344172 | 5.556938 | 5.344172 | 5.519391 | 69,913 | 1.259585 |
AA | 1962-09-26 | 5.519391 | 5.531906 | 5.356688 | 5.394234 | 36,954 | 1.231023 |
AA | 1962-09-27 | 5.331656 | 5.331656 | 5.269078 | 5.281594 | 41,948 | 1.205317 |
AA | 1962-09-28 | 5.281594 | 5.356688 | 5.219016 | 5.219016 | 45,943 | 1.191037 |
AA | 1962-10-01 | 5.219016 | 5.231531 | 5.106375 | 5.118891 | 37,953 | 1.168187 |
AA | 1962-10-02 | 5.118891 | 5.244047 | 5.081344 | 5.219016 | 62,921 | 1.191037 |
AA | 1962-10-03 | 5.219016 | 5.244047 | 5.181469 | 5.181469 | 26,966 | 1.182467 |
AA | 1962-10-04 | 5.181469 | 5.181469 | 5.118891 | 5.156438 | 35,955 | 1.176755 |
AA | 1962-10-05 | 5.156438 | 5.331656 | 5.131406 | 5.331656 | 43,945 | 1.216741 |
AA | 1962-10-08 | 5.331656 | 5.381719 | 5.294109 | 5.294109 | 26,966 | 1.208173 |
AA | 1962-10-09 | 5.294109 | 5.356688 | 5.269078 | 5.356688 | 21,973 | 1.222453 |
AA | 1962-10-10 | 5.40675 | 5.494359 | 5.40675 | 5.40675 | 20,974 | 1.233879 |
AA | 1962-10-11 | 5.356688 | 5.356688 | 5.256563 | 5.306625 | 33,958 | 1.21103 |
AA | 1962-10-12 | 5.306625 | 5.356688 | 5.306625 | 5.356688 | 22,971 | 1.222453 |
AA | 1962-10-15 | 5.356688 | 5.356688 | 5.306625 | 5.331656 | 29,963 | 1.216741 |
AA | 1962-10-16 | 5.331656 | 5.40675 | 5.319141 | 5.319141 | 25,968 | 1.213886 |
AA | 1962-10-17 | 5.256563 | 5.256563 | 5.181469 | 5.231531 | 54,931 | 1.193892 |
AA | 1962-10-18 | 5.2065 | 5.2065 | 5.118891 | 5.143922 | 33,958 | 1.173899 |
AA | 1962-10-19 | 5.143922 | 5.168953 | 5.056313 | 5.056313 | 41,948 | 1.153905 |
AA | 1962-10-22 | 5.056313 | 5.056313 | 4.956188 | 4.956188 | 65,918 | 1.131056 |
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.