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 | 1964-01-06 | 6.833531 | 6.971203 | 6.833531 | 6.946172 | 49,938 | 1.625154 |
AA | 1964-01-07 | 6.946172 | 7.158938 | 6.933656 | 7.158938 | 166,792 | 1.674934 |
AA | 1964-01-08 | 7.158938 | 7.171453 | 7.083844 | 7.083844 | 73,908 | 1.657364 |
AA | 1964-01-09 | 7.133906 | 7.234031 | 7.133906 | 7.209 | 86,891 | 1.686646 |
AA | 1964-01-10 | 7.234031 | 7.296609 | 7.234031 | 7.271578 | 33,958 | 1.701288 |
AA | 1964-01-13 | 7.271578 | 7.446797 | 7.246547 | 7.40925 | 88,889 | 1.733497 |
AA | 1964-01-14 | 7.459313 | 7.546922 | 7.459313 | 7.496859 | 103,870 | 1.753994 |
AA | 1964-01-15 | 7.496859 | 7.509375 | 7.40925 | 7.434281 | 85,893 | 1.739354 |
AA | 1964-01-16 | 7.434281 | 7.546922 | 7.371703 | 7.459313 | 144,819 | 1.74521 |
AA | 1964-01-17 | 7.509375 | 7.6095 | 7.509375 | 7.6095 | 119,850 | 1.78035 |
AA | 1964-01-20 | 7.6095 | 7.634531 | 7.40925 | 7.446797 | 116,854 | 1.742282 |
AA | 1964-01-21 | 7.40925 | 7.40925 | 7.209 | 7.259063 | 97,878 | 1.698359 |
AA | 1964-01-22 | 7.259063 | 7.296609 | 7.209 | 7.234031 | 100,874 | 1.692504 |
AA | 1964-01-23 | 7.234031 | 7.296609 | 7.221516 | 7.296609 | 49,938 | 1.707145 |
AA | 1964-01-24 | 7.296609 | 7.359188 | 7.271578 | 7.271578 | 45,943 | 1.701288 |
AA | 1964-01-27 | 7.271578 | 7.40925 | 7.271578 | 7.384219 | 49,938 | 1.727642 |
AA | 1964-01-28 | 7.384219 | 7.446797 | 7.334156 | 7.446797 | 36,954 | 1.742282 |
AA | 1964-01-29 | 7.446797 | 7.459313 | 7.371703 | 7.384219 | 46,941 | 1.727642 |
AA | 1964-01-30 | 7.384219 | 7.434281 | 7.334156 | 7.346672 | 56,929 | 1.718857 |
AA | 1964-01-31 | 7.346672 | 7.40925 | 7.334156 | 7.40925 | 34,956 | 1.733497 |
AA | 1964-02-03 | 7.40925 | 7.434281 | 7.396734 | 7.40925 | 34,956 | 1.733497 |
AA | 1964-02-04 | 7.40925 | 7.546922 | 7.40925 | 7.534406 | 86,891 | 1.769956 |
AA | 1964-02-05 | 7.534406 | 7.534406 | 7.484344 | 7.496859 | 45,943 | 1.761135 |
AA | 1964-02-06 | 7.496859 | 7.534406 | 7.471828 | 7.471828 | 86,891 | 1.755256 |
AA | 1964-02-07 | 7.459313 | 7.459313 | 7.371703 | 7.446797 | 47,940 | 1.749374 |
AA | 1964-02-10 | 7.459313 | 7.521891 | 7.459313 | 7.459313 | 108,864 | 1.752314 |
AA | 1964-02-11 | 7.459313 | 7.521891 | 7.459313 | 7.484344 | 39,950 | 1.758196 |
AA | 1964-02-12 | 7.509375 | 7.521891 | 7.509375 | 7.521891 | 19,975 | 1.767016 |
AA | 1964-02-13 | 7.534406 | 7.596984 | 7.534406 | 7.596984 | 43,945 | 1.784657 |
AA | 1964-02-14 | 7.596984 | 7.596984 | 7.509375 | 7.509375 | 43,945 | 1.764076 |
AA | 1964-02-17 | 7.496859 | 7.496859 | 7.459313 | 7.484344 | 23,970 | 1.758196 |
AA | 1964-02-18 | 7.484344 | 7.496859 | 7.471828 | 7.471828 | 42,946 | 1.755256 |
AA | 1964-02-19 | 7.471828 | 7.471828 | 7.396734 | 7.396734 | 21,973 | 1.737615 |
AA | 1964-02-20 | 7.396734 | 7.434281 | 7.371703 | 7.384219 | 42,946 | 1.734675 |
AA | 1964-02-24 | 7.384219 | 7.396734 | 7.271578 | 7.284094 | 66,916 | 1.711154 |
AA | 1964-02-25 | 7.284094 | 7.296609 | 7.209 | 7.234031 | 48,939 | 1.699393 |
AA | 1964-02-26 | 7.246547 | 7.284094 | 7.246547 | 7.271578 | 26,966 | 1.708213 |
AA | 1964-02-27 | 7.271578 | 7.271578 | 7.221516 | 7.221516 | 49,938 | 1.696452 |
AA | 1964-02-28 | 7.246547 | 7.284094 | 7.246547 | 7.284094 | 26,966 | 1.711154 |
AA | 1964-03-02 | 7.334156 | 7.40925 | 7.334156 | 7.40925 | 82,896 | 1.740553 |
AA | 1964-03-03 | 7.40925 | 7.459313 | 7.40925 | 7.434281 | 55,930 | 1.746434 |
AA | 1964-03-04 | 7.434281 | 7.559438 | 7.396734 | 7.559438 | 148,814 | 1.775836 |
AA | 1964-03-05 | 7.559438 | 7.622016 | 7.559438 | 7.596984 | 131,835 | 1.784657 |
AA | 1964-03-06 | 7.596984 | 7.697109 | 7.584469 | 7.684594 | 153,808 | 1.805237 |
AA | 1964-03-09 | 7.684594 | 7.834781 | 7.684594 | 7.822266 | 142,821 | 1.837579 |
AA | 1964-03-10 | 7.822266 | 7.847297 | 7.80975 | 7.834781 | 104,869 | 1.84052 |
AA | 1964-03-11 | 7.847297 | 7.934906 | 7.847297 | 7.897359 | 121,848 | 1.855219 |
AA | 1964-03-12 | 7.897359 | 7.909875 | 7.822266 | 7.822266 | 82,896 | 1.837579 |
AA | 1964-03-13 | 7.822266 | 7.834781 | 7.759688 | 7.80975 | 69,913 | 1.834639 |
AA | 1964-03-16 | 7.80975 | 7.80975 | 7.722141 | 7.747172 | 89,888 | 1.819938 |
AA | 1964-03-17 | 7.734656 | 7.734656 | 7.596984 | 7.596984 | 96,879 | 1.784657 |
AA | 1964-03-18 | 7.596984 | 7.647047 | 7.546922 | 7.6095 | 67,915 | 1.787597 |
AA | 1964-03-19 | 7.6095 | 7.659563 | 7.534406 | 7.584469 | 62,921 | 1.781717 |
AA | 1964-03-20 | 7.584469 | 7.634531 | 7.546922 | 7.634531 | 7,990 | 1.793476 |
AA | 1964-03-23 | 7.584469 | 7.584469 | 7.534406 | 7.559438 | 29,963 | 1.775836 |
AA | 1964-03-24 | 7.559438 | 7.6095 | 7.521891 | 7.596984 | 46,941 | 1.784657 |
AA | 1964-03-25 | 7.596984 | 7.647047 | 7.571953 | 7.634531 | 165,793 | 1.793476 |
AA | 1964-03-26 | 7.647047 | 7.722141 | 7.647047 | 7.697109 | 148,814 | 1.808177 |
AA | 1964-03-30 | 7.697109 | 7.697109 | 7.672078 | 7.672078 | 86,891 | 1.802297 |
AA | 1964-03-31 | 7.672078 | 7.697109 | 7.672078 | 7.697109 | 22,971 | 1.808177 |
AA | 1964-04-01 | 7.697109 | 7.797234 | 7.697109 | 7.784719 | 164,794 | 1.828758 |
AA | 1964-04-02 | 7.784719 | 8.147672 | 7.784719 | 8.110125 | 329,588 | 1.905201 |
AA | 1964-04-03 | 8.110125 | 8.147672 | 8.01 | 8.060063 | 74,906 | 1.893442 |
AA | 1964-04-06 | 8.072578 | 8.110125 | 8.072578 | 8.110125 | 32,959 | 1.905201 |
AA | 1964-04-07 | 8.085094 | 8.085094 | 7.984969 | 8.01 | 86,891 | 1.88168 |
AA | 1964-04-08 | 8.022516 | 8.135156 | 8.022516 | 8.110125 | 66,916 | 1.905201 |
AA | 1964-04-09 | 8.110125 | 8.160188 | 8.110125 | 8.122641 | 56,929 | 1.908142 |
AA | 1964-04-10 | 8.122641 | 8.122641 | 8.085094 | 8.110125 | 30,961 | 1.905201 |
AA | 1964-04-13 | 8.110125 | 8.160188 | 8.110125 | 8.160188 | 76,904 | 1.916962 |
AA | 1964-04-14 | 8.160188 | 8.160188 | 8.147672 | 8.160188 | 64,919 | 1.916962 |
AA | 1964-04-15 | 8.160188 | 8.160188 | 8.097609 | 8.097609 | 38,951 | 1.90226 |
AA | 1964-04-16 | 8.097609 | 8.222766 | 8.085094 | 8.185219 | 126,841 | 1.922842 |
AA | 1964-04-17 | 8.185219 | 8.235281 | 8.185219 | 8.185219 | 68,914 | 1.922842 |
AA | 1964-04-20 | 8.185219 | 8.185219 | 8.072578 | 8.072578 | 70,911 | 1.896381 |
AA | 1964-04-21 | 8.072578 | 8.110125 | 8.060063 | 8.110125 | 32,959 | 1.905201 |
AA | 1964-04-22 | 8.110125 | 8.110125 | 8.035031 | 8.035031 | 48,939 | 1.887561 |
AA | 1964-04-23 | 8.035031 | 8.110125 | 7.822266 | 7.847297 | 50,936 | 1.84346 |
AA | 1964-04-24 | 7.834781 | 7.834781 | 7.734656 | 7.734656 | 28,964 | 1.816997 |
AA | 1964-04-27 | 7.684594 | 7.684594 | 7.6095 | 7.6095 | 82,896 | 1.787597 |
AA | 1964-04-28 | 7.622016 | 7.734656 | 7.622016 | 7.684594 | 40,949 | 1.805237 |
AA | 1964-04-29 | 7.684594 | 7.784719 | 7.659563 | 7.697109 | 54,931 | 1.808177 |
AA | 1964-04-30 | 7.697109 | 7.759688 | 7.559438 | 7.584469 | 45,943 | 1.781717 |
AA | 1964-05-01 | 7.584469 | 7.684594 | 7.546922 | 7.634531 | 34,956 | 1.793476 |
AA | 1964-05-04 | 7.709625 | 7.784719 | 7.709625 | 7.784719 | 45,943 | 1.828758 |
AA | 1964-05-05 | 7.734656 | 7.734656 | 7.659563 | 7.659563 | 28,964 | 1.799357 |
AA | 1964-05-06 | 7.659563 | 7.659563 | 7.584469 | 7.584469 | 23,970 | 1.781717 |
AA | 1964-05-07 | 7.584469 | 7.747172 | 7.571953 | 7.747172 | 32,959 | 1.819938 |
AA | 1964-05-08 | 7.747172 | 7.884844 | 7.734656 | 7.884844 | 55,930 | 1.852279 |
AA | 1964-05-11 | 7.884844 | 7.934906 | 7.884844 | 7.884844 | 25,968 | 1.852279 |
AA | 1964-05-12 | 7.884844 | 7.934906 | 7.884844 | 7.909875 | 42,946 | 1.865265 |
AA | 1964-05-13 | 7.922391 | 8.01 | 7.922391 | 7.959938 | 69,913 | 1.877071 |
AA | 1964-05-14 | 7.959938 | 7.997484 | 7.947422 | 7.997484 | 42,946 | 1.885924 |
AA | 1964-05-15 | 7.984969 | 7.984969 | 7.922391 | 7.947422 | 50,936 | 1.874119 |
AA | 1964-05-18 | 7.909875 | 7.909875 | 7.797234 | 7.872328 | 53,933 | 1.856411 |
AA | 1964-05-19 | 7.859813 | 7.859813 | 7.797234 | 7.80975 | 30,961 | 1.841655 |
AA | 1964-05-20 | 7.80975 | 7.834781 | 7.784719 | 7.784719 | 20,974 | 1.835752 |
AA | 1964-05-21 | 7.784719 | 7.80975 | 7.747172 | 7.784719 | 16,979 | 1.835752 |
AA | 1964-05-22 | 7.722141 | 7.722141 | 7.634531 | 7.634531 | 42,946 | 1.800336 |
AA | 1964-05-25 | 7.634531 | 7.672078 | 7.40925 | 7.40925 | 36,954 | 1.747211 |
AA | 1964-05-26 | 7.40925 | 7.446797 | 7.384219 | 7.396734 | 34,956 | 1.74426 |
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.