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 | 1963-03-19 | 5.294109 | 5.294109 | 5.256563 | 5.269078 | 56,929 | 1.215639 |
AA | 1963-03-20 | 5.269078 | 5.269078 | 5.2065 | 5.256563 | 55,930 | 1.212751 |
AA | 1963-03-21 | 5.256563 | 5.281594 | 5.181469 | 5.181469 | 48,939 | 1.195425 |
AA | 1963-03-22 | 5.181469 | 5.256563 | 5.131406 | 5.168953 | 105,868 | 1.192538 |
AA | 1963-03-25 | 5.168953 | 5.219016 | 5.156438 | 5.181469 | 40,949 | 1.195425 |
AA | 1963-03-26 | 5.2065 | 5.269078 | 5.2065 | 5.219016 | 41,948 | 1.204089 |
AA | 1963-03-27 | 5.219016 | 5.344172 | 5.219016 | 5.344172 | 42,946 | 1.232963 |
AA | 1963-03-28 | 5.344172 | 5.381719 | 5.306625 | 5.306625 | 42,946 | 1.224301 |
AA | 1963-03-29 | 5.306625 | 5.331656 | 5.281594 | 5.281594 | 34,956 | 1.218526 |
AA | 1963-04-01 | 5.281594 | 5.344172 | 5.231531 | 5.244047 | 61,923 | 1.209863 |
AA | 1963-04-02 | 5.244047 | 5.294109 | 5.2065 | 5.2065 | 73,908 | 1.2012 |
AA | 1963-04-03 | 5.231531 | 5.344172 | 5.231531 | 5.319141 | 82,896 | 1.227189 |
AA | 1963-04-04 | 5.319141 | 5.456813 | 5.306625 | 5.431781 | 158,801 | 1.253176 |
AA | 1963-04-05 | 5.431781 | 5.444297 | 5.381719 | 5.444297 | 176,779 | 1.256063 |
AA | 1963-04-08 | 5.456813 | 5.506875 | 5.456813 | 5.494359 | 188,764 | 1.267613 |
AA | 1963-04-09 | 5.494359 | 5.594484 | 5.444297 | 5.519391 | 143,820 | 1.273389 |
AA | 1963-04-10 | 5.519391 | 5.581969 | 5.381719 | 5.469328 | 125,843 | 1.261838 |
AA | 1963-04-11 | 5.469328 | 5.556938 | 5.431781 | 5.519391 | 127,840 | 1.273389 |
AA | 1963-04-15 | 5.519391 | 5.607 | 5.481844 | 5.531906 | 151,810 | 1.276276 |
AA | 1963-04-16 | 5.531906 | 5.682094 | 5.531906 | 5.632031 | 139,825 | 1.299376 |
AA | 1963-04-17 | 5.632031 | 5.744672 | 5.607 | 5.657063 | 184,769 | 1.305151 |
AA | 1963-04-18 | 5.657063 | 5.682094 | 5.381719 | 5.381719 | 232,709 | 1.241626 |
AA | 1963-04-19 | 5.381719 | 5.519391 | 5.381719 | 5.519391 | 156,804 | 1.273389 |
AA | 1963-04-22 | 5.519391 | 5.556938 | 5.481844 | 5.494359 | 55,930 | 1.267613 |
AA | 1963-04-23 | 5.506875 | 5.607 | 5.506875 | 5.594484 | 81,898 | 1.290713 |
AA | 1963-04-24 | 5.682094 | 5.732156 | 5.682094 | 5.682094 | 94,881 | 1.310926 |
AA | 1963-04-25 | 5.707125 | 5.832281 | 5.707125 | 5.832281 | 126,841 | 1.345576 |
AA | 1963-04-26 | 5.832281 | 5.919891 | 5.832281 | 5.832281 | 106,866 | 1.345576 |
AA | 1963-04-29 | 5.832281 | 5.907375 | 5.769703 | 5.819766 | 94,881 | 1.342689 |
AA | 1963-04-30 | 5.819766 | 5.844797 | 5.782219 | 5.794734 | 68,914 | 1.336913 |
AA | 1963-05-01 | 5.80725 | 5.844797 | 5.80725 | 5.832281 | 69,913 | 1.345576 |
AA | 1963-05-02 | 5.832281 | 5.857313 | 5.819766 | 5.844797 | 55,930 | 1.348463 |
AA | 1963-05-03 | 5.869828 | 5.944922 | 5.869828 | 5.919891 | 169,788 | 1.365789 |
AA | 1963-05-06 | 5.919891 | 5.969953 | 5.894859 | 5.907375 | 105,868 | 1.362901 |
AA | 1963-05-07 | 5.944922 | 6.045047 | 5.944922 | 5.969953 | 146,816 | 1.377339 |
AA | 1963-05-08 | 6.032531 | 6.095109 | 6.032531 | 6.095109 | 112,859 | 1.406212 |
AA | 1963-05-09 | 6.107625 | 6.257813 | 6.107625 | 6.220266 | 181,773 | 1.435088 |
AA | 1963-05-10 | 6.220266 | 6.282844 | 6.182719 | 6.245297 | 75,905 | 1.440864 |
AA | 1963-05-13 | 6.282844 | 6.357938 | 6.282844 | 6.357938 | 112,859 | 1.466851 |
AA | 1963-05-14 | 6.357938 | 6.395484 | 6.332906 | 6.332906 | 113,858 | 1.468011 |
AA | 1963-05-15 | 6.345422 | 6.408 | 6.345422 | 6.395484 | 88,889 | 1.482519 |
AA | 1963-05-16 | 6.395484 | 6.495609 | 6.395484 | 6.395484 | 154,806 | 1.482519 |
AA | 1963-05-17 | 6.420516 | 6.483094 | 6.420516 | 6.483094 | 49,938 | 1.502826 |
AA | 1963-05-20 | 6.470578 | 6.470578 | 6.370453 | 6.370453 | 44,944 | 1.476715 |
AA | 1963-05-21 | 6.295359 | 6.295359 | 6.220266 | 6.295359 | 121,848 | 1.459309 |
AA | 1963-05-22 | 6.320391 | 6.382969 | 6.320391 | 6.320391 | 78,901 | 1.46511 |
AA | 1963-05-23 | 6.320391 | 6.382969 | 6.282844 | 6.282844 | 19,975 | 1.456406 |
AA | 1963-05-24 | 6.282844 | 6.345422 | 6.282844 | 6.282844 | 47,940 | 1.456406 |
AA | 1963-05-27 | 6.282844 | 6.282844 | 6.170203 | 6.195234 | 68,914 | 1.436098 |
AA | 1963-05-28 | 6.20775 | 6.245297 | 6.20775 | 6.232781 | 31,960 | 1.444802 |
AA | 1963-05-29 | 6.257813 | 6.357938 | 6.257813 | 6.307875 | 50,936 | 1.46221 |
AA | 1963-05-31 | 6.345422 | 6.382969 | 6.345422 | 6.370453 | 65,918 | 1.476715 |
AA | 1963-06-03 | 6.382969 | 6.445547 | 6.382969 | 6.420516 | 78,901 | 1.488321 |
AA | 1963-06-04 | 6.420516 | 6.595734 | 6.408 | 6.583219 | 154,806 | 1.526036 |
AA | 1963-06-05 | 6.60825 | 6.745922 | 6.60825 | 6.658313 | 121,848 | 1.543443 |
AA | 1963-06-06 | 6.658313 | 6.708375 | 6.633281 | 6.670828 | 65,918 | 1.546344 |
AA | 1963-06-07 | 6.670828 | 6.695859 | 6.420516 | 6.433031 | 82,896 | 1.491222 |
AA | 1963-06-10 | 6.357938 | 6.357938 | 6.257813 | 6.345422 | 105,868 | 1.470913 |
AA | 1963-06-11 | 6.345422 | 6.445547 | 6.332906 | 6.382969 | 80,899 | 1.479616 |
AA | 1963-06-12 | 6.408 | 6.708375 | 6.408 | 6.60825 | 83,895 | 1.531838 |
AA | 1963-06-13 | 6.60825 | 6.733406 | 6.60825 | 6.633281 | 71,910 | 1.537641 |
AA | 1963-06-14 | 6.633281 | 6.645797 | 6.533156 | 6.558188 | 100,874 | 1.520234 |
AA | 1963-06-17 | 6.558188 | 6.583219 | 6.520641 | 6.533156 | 47,940 | 1.514431 |
AA | 1963-06-18 | 6.533156 | 6.683344 | 6.533156 | 6.683344 | 60,924 | 1.549246 |
AA | 1963-06-19 | 6.683344 | 6.733406 | 6.670828 | 6.708375 | 74,906 | 1.555048 |
AA | 1963-06-20 | 6.708375 | 6.783469 | 6.583219 | 6.708375 | 73,908 | 1.555048 |
AA | 1963-06-21 | 6.708375 | 6.896109 | 6.708375 | 6.896109 | 107,865 | 1.598567 |
AA | 1963-06-24 | 6.883594 | 6.883594 | 6.745922 | 6.758438 | 53,933 | 1.566653 |
AA | 1963-06-25 | 6.758438 | 6.8085 | 6.695859 | 6.695859 | 47,940 | 1.552146 |
AA | 1963-06-26 | 6.683344 | 6.683344 | 6.483094 | 6.508125 | 62,921 | 1.508629 |
AA | 1963-06-27 | 6.508125 | 6.558188 | 6.408 | 6.445547 | 63,920 | 1.494123 |
AA | 1963-06-28 | 6.445547 | 6.458063 | 6.357938 | 6.420516 | 34,956 | 1.488321 |
AA | 1963-07-01 | 6.420516 | 6.458063 | 6.307875 | 6.307875 | 32,959 | 1.46221 |
AA | 1963-07-02 | 6.307875 | 6.483094 | 6.307875 | 6.470578 | 40,949 | 1.499924 |
AA | 1963-07-03 | 6.533156 | 6.633281 | 6.533156 | 6.633281 | 61,923 | 1.537641 |
AA | 1963-07-05 | 6.745922 | 6.8085 | 6.745922 | 6.770953 | 45,943 | 1.569555 |
AA | 1963-07-08 | 6.770953 | 6.783469 | 6.683344 | 6.708375 | 51,935 | 1.555048 |
AA | 1963-07-09 | 6.708375 | 6.8085 | 6.658313 | 6.8085 | 72,909 | 1.578258 |
AA | 1963-07-10 | 6.795984 | 6.795984 | 6.733406 | 6.795984 | 33,958 | 1.575357 |
AA | 1963-07-11 | 6.795984 | 6.908625 | 6.745922 | 6.758438 | 66,916 | 1.566653 |
AA | 1963-07-12 | 6.758438 | 6.795984 | 6.695859 | 6.695859 | 24,969 | 1.552146 |
AA | 1963-07-15 | 6.658313 | 6.658313 | 6.508125 | 6.558188 | 45,943 | 1.520234 |
AA | 1963-07-16 | 6.533156 | 6.533156 | 6.470578 | 6.470578 | 28,964 | 1.499924 |
AA | 1963-07-17 | 6.483094 | 6.583219 | 6.483094 | 6.483094 | 29,963 | 1.502826 |
AA | 1963-07-18 | 6.483094 | 6.595734 | 6.470578 | 6.520641 | 43,945 | 1.51153 |
AA | 1963-07-19 | 6.495609 | 6.495609 | 6.170203 | 6.195234 | 91,885 | 1.436098 |
AA | 1963-07-22 | 6.182719 | 6.182719 | 5.882344 | 6.045047 | 135,830 | 1.401284 |
AA | 1963-07-23 | 6.045047 | 6.170203 | 6.045047 | 6.057563 | 75,905 | 1.404185 |
AA | 1963-07-24 | 6.095109 | 6.270328 | 6.095109 | 6.270328 | 32,959 | 1.453506 |
AA | 1963-07-25 | 6.270328 | 6.345422 | 6.145172 | 6.145172 | 66,916 | 1.424493 |
AA | 1963-07-26 | 6.145172 | 6.20775 | 6.132656 | 6.132656 | 50,936 | 1.421593 |
AA | 1963-07-29 | 6.145172 | 6.20775 | 6.145172 | 6.182719 | 20,974 | 1.433197 |
AA | 1963-07-30 | 6.20775 | 6.382969 | 6.20775 | 6.370453 | 38,951 | 1.476715 |
AA | 1963-07-31 | 6.370453 | 6.408 | 6.332906 | 6.357938 | 43,945 | 1.473814 |
AA | 1963-08-01 | 6.357938 | 6.433031 | 6.232781 | 6.232781 | 81,898 | 1.444802 |
AA | 1963-08-02 | 6.232781 | 6.332906 | 6.182719 | 6.20775 | 40,949 | 1.439 |
AA | 1963-08-05 | 6.20775 | 6.257813 | 6.195234 | 6.195234 | 56,929 | 1.436098 |
AA | 1963-08-06 | 6.232781 | 6.408 | 6.232781 | 6.408 | 38,951 | 1.48542 |
AA | 1963-08-07 | 6.408 | 6.495609 | 6.382969 | 6.408 | 53,933 | 1.48542 |
AA | 1963-08-08 | 6.408 | 6.420516 | 6.257813 | 6.307875 | 52,934 | 1.46221 |
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.