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 | 1963-08-09 | 6.307875 | 6.445547 | 6.257813 | 6.445547 | 40,949 | 1.494123 |
AA | 1963-08-12 | 6.445547 | 6.445547 | 6.395484 | 6.420516 | 19,975 | 1.488321 |
AA | 1963-08-13 | 6.420516 | 6.508125 | 6.370453 | 6.508125 | 44,944 | 1.515719 |
AA | 1963-08-14 | 6.470578 | 6.470578 | 6.332906 | 6.382969 | 56,929 | 1.486572 |
AA | 1963-08-15 | 6.408 | 6.495609 | 6.408 | 6.458063 | 52,934 | 1.50406 |
AA | 1963-08-16 | 6.458063 | 6.508125 | 6.420516 | 6.458063 | 50,936 | 1.50406 |
AA | 1963-08-19 | 6.458063 | 6.495609 | 6.433031 | 6.458063 | 33,958 | 1.50406 |
AA | 1963-08-20 | 6.458063 | 6.458063 | 6.370453 | 6.408 | 35,955 | 1.4924 |
AA | 1963-08-21 | 6.395484 | 6.395484 | 6.345422 | 6.370453 | 48,939 | 1.483656 |
AA | 1963-08-22 | 6.382969 | 6.445547 | 6.382969 | 6.445547 | 36,954 | 1.501145 |
AA | 1963-08-23 | 6.470578 | 6.558188 | 6.470578 | 6.533156 | 97,878 | 1.521549 |
AA | 1963-08-26 | 6.533156 | 6.558188 | 6.470578 | 6.470578 | 80,899 | 1.506975 |
AA | 1963-08-27 | 6.433031 | 6.433031 | 6.332906 | 6.332906 | 45,943 | 1.474911 |
AA | 1963-08-28 | 6.370453 | 6.420516 | 6.370453 | 6.370453 | 20,974 | 1.483656 |
AA | 1963-08-29 | 6.370453 | 6.408 | 6.357938 | 6.357938 | 14,981 | 1.480742 |
AA | 1963-08-30 | 6.357938 | 6.408 | 6.332906 | 6.408 | 15,980 | 1.4924 |
AA | 1963-09-03 | 6.408 | 6.408 | 6.370453 | 6.408 | 44,944 | 1.4924 |
AA | 1963-09-04 | 6.420516 | 6.508125 | 6.420516 | 6.458063 | 57,928 | 1.50406 |
AA | 1963-09-05 | 6.458063 | 6.458063 | 6.332906 | 6.332906 | 38,951 | 1.474911 |
AA | 1963-09-06 | 6.282844 | 6.282844 | 6.182719 | 6.245297 | 97,878 | 1.454507 |
AA | 1963-09-09 | 6.245297 | 6.307875 | 6.182719 | 6.182719 | 63,920 | 1.439935 |
AA | 1963-09-10 | 6.182719 | 6.20775 | 6.120141 | 6.157688 | 86,891 | 1.434104 |
AA | 1963-09-11 | 6.195234 | 6.295359 | 6.195234 | 6.295359 | 61,923 | 1.466167 |
AA | 1963-09-12 | 6.332906 | 6.508125 | 6.332906 | 6.420516 | 90,886 | 1.495315 |
AA | 1963-09-13 | 6.420516 | 6.458063 | 6.395484 | 6.395484 | 62,921 | 1.489484 |
AA | 1963-09-16 | 6.395484 | 6.433031 | 6.395484 | 6.408 | 51,935 | 1.4924 |
AA | 1963-09-17 | 6.420516 | 6.458063 | 6.420516 | 6.433031 | 45,943 | 1.498231 |
AA | 1963-09-18 | 6.433031 | 6.470578 | 6.420516 | 6.420516 | 61,923 | 1.495315 |
AA | 1963-09-19 | 6.433031 | 6.520641 | 6.433031 | 6.508125 | 58,926 | 1.515719 |
AA | 1963-09-20 | 6.508125 | 6.533156 | 6.458063 | 6.458063 | 194,757 | 1.50406 |
AA | 1963-09-23 | 6.408 | 6.408 | 6.232781 | 6.232781 | 83,895 | 1.451592 |
AA | 1963-09-24 | 6.257813 | 6.508125 | 6.257813 | 6.508125 | 155,805 | 1.515719 |
AA | 1963-09-25 | 6.508125 | 6.695859 | 6.458063 | 6.570703 | 102,871 | 1.530293 |
AA | 1963-09-26 | 6.570703 | 6.633281 | 6.470578 | 6.533156 | 88,889 | 1.521549 |
AA | 1963-09-27 | 6.545672 | 6.633281 | 6.545672 | 6.583219 | 65,918 | 1.533209 |
AA | 1963-09-30 | 6.583219 | 6.60825 | 6.558188 | 6.595734 | 52,934 | 1.536124 |
AA | 1963-10-01 | 6.595734 | 6.645797 | 6.558188 | 6.595734 | 67,915 | 1.536124 |
AA | 1963-10-02 | 6.595734 | 6.645797 | 6.595734 | 6.60825 | 52,934 | 1.539039 |
AA | 1963-10-03 | 6.60825 | 6.645797 | 6.583219 | 6.645797 | 85,893 | 1.547782 |
AA | 1963-10-04 | 6.658313 | 6.745922 | 6.658313 | 6.708375 | 90,886 | 1.562357 |
AA | 1963-10-07 | 6.708375 | 6.770953 | 6.708375 | 6.770953 | 51,935 | 1.576931 |
AA | 1963-10-08 | 6.770953 | 6.795984 | 6.745922 | 6.770953 | 52,934 | 1.576931 |
AA | 1963-10-09 | 6.745922 | 6.745922 | 6.620766 | 6.620766 | 60,924 | 1.541952 |
AA | 1963-10-10 | 6.620766 | 6.683344 | 6.570703 | 6.658313 | 40,949 | 1.550698 |
AA | 1963-10-11 | 6.658313 | 6.695859 | 6.645797 | 6.645797 | 54,931 | 1.547782 |
AA | 1963-10-14 | 6.645797 | 6.733406 | 6.583219 | 6.708375 | 74,906 | 1.562357 |
AA | 1963-10-15 | 6.708375 | 6.758438 | 6.695859 | 6.720891 | 47,940 | 1.565272 |
AA | 1963-10-16 | 6.733406 | 6.833531 | 6.733406 | 6.833531 | 61,923 | 1.591505 |
AA | 1963-10-17 | 6.883594 | 7.046297 | 6.883594 | 6.946172 | 166,792 | 1.617738 |
AA | 1963-10-18 | 6.971203 | 7.021266 | 6.971203 | 6.971203 | 50,936 | 1.62357 |
AA | 1963-10-21 | 6.971203 | 7.00875 | 6.795984 | 6.996234 | 46,941 | 1.629398 |
AA | 1963-10-22 | 6.971203 | 6.971203 | 6.858563 | 6.883594 | 131,835 | 1.603165 |
AA | 1963-10-23 | 6.883594 | 6.958688 | 6.883594 | 6.933656 | 33,958 | 1.614824 |
AA | 1963-10-24 | 6.933656 | 6.983719 | 6.921141 | 6.971203 | 41,948 | 1.62357 |
AA | 1963-10-25 | 6.933656 | 6.933656 | 6.871078 | 6.933656 | 40,949 | 1.614824 |
AA | 1963-10-28 | 6.933656 | 6.958688 | 6.908625 | 6.908625 | 39,950 | 1.608995 |
AA | 1963-10-29 | 6.908625 | 6.908625 | 6.871078 | 6.908625 | 45,943 | 1.608995 |
AA | 1963-10-30 | 6.908625 | 6.908625 | 6.833531 | 6.858563 | 37,953 | 1.597335 |
AA | 1963-10-31 | 6.858563 | 6.908625 | 6.833531 | 6.833531 | 61,923 | 1.591505 |
AA | 1963-11-01 | 6.821016 | 6.821016 | 6.758438 | 6.758438 | 38,951 | 1.574017 |
AA | 1963-11-04 | 6.758438 | 6.783469 | 6.583219 | 6.583219 | 29,963 | 1.533209 |
AA | 1963-11-06 | 6.583219 | 6.583219 | 6.520641 | 6.520641 | 42,946 | 1.518635 |
AA | 1963-11-07 | 6.520641 | 6.545672 | 6.433031 | 6.433031 | 46,941 | 1.498231 |
AA | 1963-11-08 | 6.520641 | 6.558188 | 6.520641 | 6.558188 | 30,961 | 1.527379 |
AA | 1963-11-11 | 6.583219 | 6.60825 | 6.583219 | 6.583219 | 19,975 | 1.533209 |
AA | 1963-11-12 | 6.583219 | 6.658313 | 6.583219 | 6.645797 | 36,954 | 1.554877 |
AA | 1963-11-13 | 6.633281 | 6.633281 | 6.583219 | 6.595734 | 37,953 | 1.543165 |
AA | 1963-11-14 | 6.595734 | 6.595734 | 6.508125 | 6.508125 | 28,964 | 1.522668 |
AA | 1963-11-15 | 6.508125 | 6.60825 | 6.508125 | 6.508125 | 34,956 | 1.522668 |
AA | 1963-11-18 | 6.508125 | 6.520641 | 6.433031 | 6.433031 | 22,971 | 1.505098 |
AA | 1963-11-19 | 6.433031 | 6.458063 | 6.408 | 6.458063 | 21,973 | 1.510954 |
AA | 1963-11-20 | 6.458063 | 6.458063 | 6.357938 | 6.357938 | 33,958 | 1.487529 |
AA | 1963-11-21 | 6.357938 | 6.370453 | 6.145172 | 6.145172 | 40,949 | 1.437749 |
AA | 1963-11-22 | 6.145172 | 6.232781 | 5.919891 | 5.919891 | 69,913 | 1.385041 |
AA | 1963-11-26 | 6.107625 | 6.232781 | 6.107625 | 6.220266 | 92,884 | 1.45532 |
AA | 1963-11-27 | 6.282844 | 6.332906 | 6.282844 | 6.332906 | 71,910 | 1.481672 |
AA | 1963-11-29 | 6.345422 | 6.495609 | 6.345422 | 6.483094 | 54,931 | 1.516812 |
AA | 1963-12-02 | 6.483094 | 6.495609 | 6.445547 | 6.445547 | 42,946 | 1.508027 |
AA | 1963-12-03 | 6.445547 | 6.470578 | 6.408 | 6.408 | 44,944 | 1.499242 |
AA | 1963-12-04 | 6.420516 | 6.483094 | 6.420516 | 6.458063 | 31,960 | 1.510954 |
AA | 1963-12-05 | 6.458063 | 6.795984 | 6.420516 | 6.720891 | 108,864 | 1.572447 |
AA | 1963-12-06 | 6.720891 | 6.745922 | 6.60825 | 6.620766 | 98,876 | 1.549021 |
AA | 1963-12-09 | 6.633281 | 6.8085 | 6.633281 | 6.783469 | 81,898 | 1.587088 |
AA | 1963-12-10 | 6.783469 | 6.8085 | 6.770953 | 6.795984 | 76,904 | 1.590016 |
AA | 1963-12-11 | 6.783469 | 6.783469 | 6.708375 | 6.733406 | 89,888 | 1.575375 |
AA | 1963-12-12 | 6.733406 | 6.758438 | 6.708375 | 6.708375 | 47,940 | 1.569519 |
AA | 1963-12-13 | 6.708375 | 6.758438 | 6.708375 | 6.733406 | 30,961 | 1.575375 |
AA | 1963-12-16 | 6.733406 | 6.770953 | 6.708375 | 6.708375 | 46,941 | 1.569519 |
AA | 1963-12-17 | 6.720891 | 6.758438 | 6.720891 | 6.745922 | 52,934 | 1.578303 |
AA | 1963-12-18 | 6.758438 | 6.858563 | 6.758438 | 6.858563 | 115,855 | 1.604658 |
AA | 1963-12-19 | 6.833531 | 6.833531 | 6.795984 | 6.795984 | 16,979 | 1.590016 |
AA | 1963-12-20 | 6.795984 | 6.858563 | 6.770953 | 6.783469 | 130,836 | 1.587088 |
AA | 1963-12-23 | 6.783469 | 6.833531 | 6.770953 | 6.821016 | 76,904 | 1.595871 |
AA | 1963-12-24 | 6.8085 | 6.8085 | 6.720891 | 6.720891 | 74,906 | 1.572447 |
AA | 1963-12-26 | 6.733406 | 6.770953 | 6.733406 | 6.745922 | 36,954 | 1.578303 |
AA | 1963-12-27 | 6.770953 | 6.896109 | 6.770953 | 6.896109 | 35,955 | 1.613441 |
AA | 1963-12-30 | 6.896109 | 6.908625 | 6.821016 | 6.858563 | 30,961 | 1.604658 |
AA | 1963-12-31 | 6.858563 | 6.896109 | 6.858563 | 6.883594 | 34,956 | 1.610513 |
AA | 1964-01-02 | 6.883594 | 6.896109 | 6.821016 | 6.833531 | 35,955 | 1.598801 |
AA | 1964-01-03 | 6.833531 | 6.883594 | 6.833531 | 6.833531 | 144,819 | 1.598801 |
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.