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 | 1962-10-23 | 4.981219 | 5.181469 | 4.981219 | 4.981219 | 53,933 | 1.136768 |
AA | 1962-10-24 | 4.981219 | 5.231531 | 4.956188 | 5.2065 | 53,933 | 1.18818 |
AA | 1962-10-25 | 5.2065 | 5.381719 | 5.106375 | 5.356688 | 61,923 | 1.222453 |
AA | 1962-10-26 | 5.331656 | 5.331656 | 5.219016 | 5.256563 | 59,925 | 1.199606 |
AA | 1962-10-29 | 5.281594 | 5.431781 | 5.281594 | 5.281594 | 53,933 | 1.205317 |
AA | 1962-10-30 | 5.281594 | 5.331656 | 5.181469 | 5.269078 | 60,924 | 1.202461 |
AA | 1962-10-31 | 5.281594 | 5.369203 | 5.281594 | 5.344172 | 33,958 | 1.219598 |
AA | 1962-11-01 | 5.344172 | 5.40675 | 5.231531 | 5.394234 | 46,941 | 1.231023 |
AA | 1962-11-02 | 5.394234 | 5.419266 | 5.231531 | 5.381719 | 67,915 | 1.228167 |
AA | 1962-11-05 | 5.381719 | 5.444297 | 5.369203 | 5.431781 | 35,955 | 1.239591 |
AA | 1962-11-07 | 5.40675 | 5.40675 | 5.306625 | 5.331656 | 52,934 | 1.216741 |
AA | 1962-11-08 | 5.331656 | 5.331656 | 5.131406 | 5.156438 | 31,960 | 1.176755 |
AA | 1962-11-09 | 5.156438 | 5.319141 | 5.156438 | 5.319141 | 42,946 | 1.213886 |
AA | 1962-11-12 | 5.369203 | 5.40675 | 5.369203 | 5.369203 | 55,930 | 1.225311 |
AA | 1962-11-13 | 5.369203 | 5.394234 | 5.306625 | 5.331656 | 74,906 | 1.223587 |
AA | 1962-11-14 | 5.331656 | 5.682094 | 5.281594 | 5.594484 | 88,889 | 1.283905 |
AA | 1962-11-15 | 5.594484 | 5.682094 | 5.506875 | 5.506875 | 6,471,910 | 1.263799 |
AA | 1962-11-16 | 5.506875 | 5.506875 | 5.456813 | 5.481844 | 42,946 | 1.258054 |
AA | 1962-11-19 | 5.481844 | 5.481844 | 5.381719 | 5.40675 | 40,949 | 1.240822 |
AA | 1962-11-20 | 5.40675 | 5.40675 | 5.269078 | 5.294109 | 130,836 | 1.21497 |
AA | 1962-11-21 | 5.40675 | 5.40675 | 5.306625 | 5.331656 | 83,895 | 1.223587 |
AA | 1962-11-23 | 5.331656 | 5.506875 | 5.331656 | 5.506875 | 85,893 | 1.263799 |
AA | 1962-11-26 | 5.506875 | 5.581969 | 5.419266 | 5.419266 | 68,914 | 1.243694 |
AA | 1962-11-27 | 5.456813 | 5.657063 | 5.456813 | 5.657063 | 173,783 | 1.298267 |
AA | 1962-11-28 | 5.682094 | 5.819766 | 5.682094 | 5.80725 | 72,909 | 1.332734 |
AA | 1962-11-29 | 5.80725 | 5.832281 | 5.657063 | 5.694609 | 77,903 | 1.306883 |
AA | 1962-11-30 | 5.694609 | 5.707125 | 5.506875 | 5.531906 | 72,909 | 1.269544 |
AA | 1962-12-03 | 5.506875 | 5.506875 | 5.356688 | 5.40675 | 68,914 | 1.240822 |
AA | 1962-12-04 | 5.419266 | 5.581969 | 5.419266 | 5.519391 | 77,903 | 1.266671 |
AA | 1962-12-05 | 5.531906 | 5.632031 | 5.531906 | 5.607 | 58,926 | 1.286776 |
AA | 1962-12-06 | 5.544422 | 5.544422 | 5.40675 | 5.481844 | 80,899 | 1.258054 |
AA | 1962-12-07 | 5.431781 | 5.431781 | 5.381719 | 5.431781 | 41,948 | 1.246565 |
AA | 1962-12-10 | 5.431781 | 5.556938 | 5.381719 | 5.381719 | 67,915 | 1.235076 |
AA | 1962-12-11 | 5.381719 | 5.444297 | 5.344172 | 5.40675 | 54,931 | 1.240822 |
AA | 1962-12-12 | 5.40675 | 5.506875 | 5.369203 | 5.381719 | 60,924 | 1.235076 |
AA | 1962-12-13 | 5.381719 | 5.494359 | 5.344172 | 5.344172 | 56,929 | 1.22646 |
AA | 1962-12-14 | 5.344172 | 5.344172 | 5.294109 | 5.319141 | 43,945 | 1.220715 |
AA | 1962-12-17 | 5.319141 | 5.369203 | 5.219016 | 5.219016 | 96,879 | 1.197737 |
AA | 1962-12-18 | 5.219016 | 5.269078 | 5.131406 | 5.131406 | 78,901 | 1.177631 |
AA | 1962-12-19 | 5.131406 | 5.356688 | 5.131406 | 5.306625 | 65,918 | 1.217843 |
AA | 1962-12-20 | 5.306625 | 5.394234 | 5.256563 | 5.300367 | 88,889 | 1.216406 |
AA | 1962-12-21 | 5.300367 | 5.319141 | 5.219016 | 5.219016 | 75,905 | 1.197737 |
AA | 1962-12-24 | 5.231531 | 5.431781 | 5.231531 | 5.40675 | 47,940 | 1.240822 |
AA | 1962-12-26 | 5.40675 | 5.481844 | 5.381719 | 5.394234 | 65,918 | 1.237948 |
AA | 1962-12-27 | 5.431781 | 5.531906 | 5.431781 | 5.431781 | 70,911 | 1.246565 |
AA | 1962-12-28 | 5.444297 | 5.506875 | 5.444297 | 5.481844 | 61,923 | 1.258054 |
AA | 1962-12-31 | 5.481844 | 5.481844 | 5.419266 | 5.469328 | 54,931 | 1.255182 |
AA | 1963-01-02 | 5.469328 | 5.494359 | 5.394234 | 5.394234 | 62,921 | 1.237948 |
AA | 1963-01-03 | 5.40675 | 5.556938 | 5.40675 | 5.469328 | 76,904 | 1.255182 |
AA | 1963-01-04 | 5.544422 | 5.669578 | 5.544422 | 5.669578 | 65,918 | 1.301139 |
AA | 1963-01-07 | 5.669578 | 5.744672 | 5.669578 | 5.669578 | 59,925 | 1.301139 |
AA | 1963-01-08 | 5.732156 | 5.857313 | 5.732156 | 5.769703 | 73,908 | 1.324117 |
AA | 1963-01-09 | 5.869828 | 6.032531 | 5.869828 | 5.869828 | 94,881 | 1.347095 |
AA | 1963-01-10 | 5.932406 | 6.0075 | 5.932406 | 5.932406 | 111,860 | 1.361456 |
AA | 1963-01-11 | 5.932406 | 5.994984 | 5.919891 | 5.957438 | 32,959 | 1.3672 |
AA | 1963-01-14 | 5.957438 | 6.057563 | 5.957438 | 5.969953 | 55,930 | 1.370073 |
AA | 1963-01-15 | 5.969953 | 6.057563 | 5.957438 | 5.957438 | 44,944 | 1.3672 |
AA | 1963-01-16 | 5.932406 | 5.932406 | 5.80725 | 5.80725 | 50,936 | 1.332734 |
AA | 1963-01-17 | 5.80725 | 5.932406 | 5.782219 | 5.932406 | 39,950 | 1.361456 |
AA | 1963-01-18 | 5.969953 | 6.057563 | 5.969953 | 6.057563 | 59,925 | 1.390179 |
AA | 1963-01-21 | 5.994984 | 5.994984 | 5.932406 | 5.994984 | 38,951 | 1.375818 |
AA | 1963-01-22 | 5.994984 | 5.994984 | 5.907375 | 5.957438 | 10,986 | 1.3672 |
AA | 1963-01-23 | 5.957438 | 5.957438 | 5.907375 | 5.907375 | 24,969 | 1.355713 |
AA | 1963-01-24 | 5.894859 | 5.894859 | 5.869828 | 5.869828 | 28,964 | 1.347095 |
AA | 1963-01-25 | 5.869828 | 5.907375 | 5.80725 | 5.857313 | 36,954 | 1.344223 |
AA | 1963-01-28 | 5.707125 | 5.707125 | 5.707125 | 5.707125 | 47,940 | 1.309755 |
AA | 1963-01-29 | 5.707125 | 5.732156 | 5.682094 | 5.707125 | 48,939 | 1.309755 |
AA | 1963-01-30 | 5.732156 | 5.80725 | 5.732156 | 5.769703 | 57,928 | 1.324117 |
AA | 1963-01-31 | 5.769703 | 5.819766 | 5.769703 | 5.794734 | 37,953 | 1.329861 |
AA | 1963-02-01 | 5.794734 | 5.794734 | 5.719641 | 5.794734 | 40,949 | 1.329861 |
AA | 1963-02-04 | 5.794734 | 5.794734 | 5.657063 | 5.694609 | 27,965 | 1.306883 |
AA | 1963-02-05 | 5.669578 | 5.669578 | 5.607 | 5.669578 | 40,949 | 1.308039 |
AA | 1963-02-06 | 5.669578 | 5.719641 | 5.657063 | 5.682094 | 28,964 | 1.310926 |
AA | 1963-02-07 | 5.682094 | 5.707125 | 5.632031 | 5.632031 | 33,958 | 1.299376 |
AA | 1963-02-08 | 5.632031 | 5.644547 | 5.569453 | 5.594484 | 34,956 | 1.290713 |
AA | 1963-02-11 | 5.569453 | 5.569453 | 5.506875 | 5.506875 | 37,953 | 1.270501 |
AA | 1963-02-12 | 5.506875 | 5.506875 | 5.481844 | 5.481844 | 23,970 | 1.264725 |
AA | 1963-02-13 | 5.481844 | 5.581969 | 5.456813 | 5.581969 | 73,908 | 1.287826 |
AA | 1963-02-14 | 5.581969 | 5.707125 | 5.569453 | 5.669578 | 75,905 | 1.308039 |
AA | 1963-02-15 | 5.669578 | 5.769703 | 5.644547 | 5.707125 | 56,929 | 1.316701 |
AA | 1963-02-18 | 5.732156 | 5.832281 | 5.732156 | 5.769703 | 54,931 | 1.331138 |
AA | 1963-02-19 | 5.769703 | 5.794734 | 5.732156 | 5.757188 | 70,911 | 1.328251 |
AA | 1963-02-20 | 5.744672 | 5.744672 | 5.682094 | 5.694609 | 51,935 | 1.313813 |
AA | 1963-02-21 | 5.694609 | 5.694609 | 5.594484 | 5.619516 | 73,908 | 1.29649 |
AA | 1963-02-25 | 5.619516 | 5.644547 | 5.581969 | 5.607 | 40,949 | 1.2936 |
AA | 1963-02-26 | 5.607 | 5.632031 | 5.581969 | 5.607 | 22,971 | 1.2936 |
AA | 1963-02-27 | 5.607 | 5.632031 | 5.519391 | 5.519391 | 40,949 | 1.273389 |
AA | 1963-02-28 | 5.519391 | 5.569453 | 5.456813 | 5.469328 | 76,904 | 1.261838 |
AA | 1963-03-01 | 5.469328 | 5.531906 | 5.394234 | 5.394234 | 51,935 | 1.244513 |
AA | 1963-03-04 | 5.394234 | 5.456813 | 5.331656 | 5.431781 | 54,931 | 1.253176 |
AA | 1963-03-05 | 5.419266 | 5.419266 | 5.306625 | 5.306625 | 86,891 | 1.224301 |
AA | 1963-03-06 | 5.306625 | 5.331656 | 5.256563 | 5.306625 | 35,955 | 1.224301 |
AA | 1963-03-07 | 5.356688 | 5.431781 | 5.356688 | 5.419266 | 54,931 | 1.250289 |
AA | 1963-03-08 | 5.419266 | 5.481844 | 5.419266 | 5.481844 | 67,915 | 1.264725 |
AA | 1963-03-11 | 5.481844 | 5.506875 | 5.456813 | 5.469328 | 39,950 | 1.261838 |
AA | 1963-03-12 | 5.469328 | 5.506875 | 5.469328 | 5.469328 | 20,974 | 1.261838 |
AA | 1963-03-13 | 5.381719 | 5.381719 | 5.306625 | 5.356688 | 37,953 | 1.23585 |
AA | 1963-03-14 | 5.356688 | 5.40675 | 5.356688 | 5.356688 | 66,916 | 1.23585 |
AA | 1963-03-15 | 5.356688 | 5.381719 | 5.356688 | 5.381719 | 31,960 | 1.241626 |
AA | 1963-03-18 | 5.369203 | 5.369203 | 5.306625 | 5.306625 | 90,886 | 1.224301 |
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.