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 | 1964-05-27 | 7.396734 | 7.40925 | 7.309125 | 7.396734 | 43,945 | 1.74426 |
AA | 1964-05-28 | 7.396734 | 7.396734 | 7.334156 | 7.334156 | 41,948 | 1.729502 |
AA | 1964-06-01 | 7.334156 | 7.359188 | 7.246547 | 7.246547 | 35,955 | 1.708843 |
AA | 1964-06-02 | 7.183969 | 7.183969 | 7.108875 | 7.108875 | 41,948 | 1.676378 |
AA | 1964-06-03 | 7.146422 | 7.196484 | 7.146422 | 7.183969 | 39,950 | 1.694085 |
AA | 1964-06-04 | 7.196484 | 7.309125 | 7.196484 | 7.196484 | 43,945 | 1.697037 |
AA | 1964-06-05 | 7.246547 | 7.309125 | 7.246547 | 7.246547 | 45,943 | 1.708843 |
AA | 1964-06-08 | 7.246547 | 7.259063 | 7.234031 | 7.234031 | 20,974 | 1.705892 |
AA | 1964-06-09 | 7.296609 | 7.384219 | 7.296609 | 7.371703 | 26,966 | 1.738356 |
AA | 1964-06-10 | 7.334156 | 7.334156 | 7.108875 | 7.171453 | 113,858 | 1.691135 |
AA | 1964-06-11 | 7.171453 | 7.209 | 7.171453 | 7.196484 | 32,959 | 1.697037 |
AA | 1964-06-12 | 7.196484 | 7.196484 | 7.071328 | 7.083844 | 22,971 | 1.670475 |
AA | 1964-06-15 | 7.108875 | 7.146422 | 7.108875 | 7.133906 | 25,968 | 1.682281 |
AA | 1964-06-16 | 7.133906 | 7.158938 | 7.033781 | 7.096359 | 20,974 | 1.673427 |
AA | 1964-06-17 | 7.108875 | 7.158938 | 7.108875 | 7.108875 | 36,954 | 1.676378 |
AA | 1964-06-18 | 7.171453 | 7.246547 | 7.171453 | 7.246547 | 44,944 | 1.708843 |
AA | 1964-06-19 | 7.246547 | 7.246547 | 7.209 | 7.246547 | 22,971 | 1.708843 |
AA | 1964-06-22 | 7.246547 | 7.284094 | 7.221516 | 7.284094 | 37,953 | 1.717697 |
AA | 1964-06-23 | 7.284094 | 7.309125 | 7.284094 | 7.284094 | 33,958 | 1.717697 |
AA | 1964-06-24 | 7.334156 | 7.359188 | 7.334156 | 7.359188 | 19,975 | 1.735406 |
AA | 1964-06-25 | 7.359188 | 7.396734 | 7.309125 | 7.309125 | 35,955 | 1.7236 |
AA | 1964-06-26 | 7.309125 | 7.309125 | 7.259063 | 7.271578 | 37,953 | 1.714746 |
AA | 1964-06-29 | 7.271578 | 7.296609 | 7.246547 | 7.246547 | 41,948 | 1.708843 |
AA | 1964-06-30 | 7.246547 | 7.246547 | 7.171453 | 7.171453 | 28,964 | 1.691135 |
AA | 1964-07-01 | 7.171453 | 7.234031 | 7.158938 | 7.209 | 33,958 | 1.699989 |
AA | 1964-07-02 | 7.209 | 7.234031 | 7.171453 | 7.221516 | 34,956 | 1.702939 |
AA | 1964-07-06 | 7.221516 | 7.246547 | 7.196484 | 7.209 | 35,955 | 1.699989 |
AA | 1964-07-07 | 7.209 | 7.209 | 7.083844 | 7.083844 | 37,953 | 1.670475 |
AA | 1964-07-08 | 7.083844 | 7.133906 | 7.058813 | 7.058813 | 94,881 | 1.664572 |
AA | 1964-07-09 | 7.058813 | 7.058813 | 6.958688 | 6.958688 | 48,939 | 1.640962 |
AA | 1964-07-10 | 6.958688 | 7.00875 | 6.933656 | 6.958688 | 99,875 | 1.640962 |
AA | 1964-07-13 | 6.958688 | 6.971203 | 6.896109 | 6.958688 | 48,939 | 1.640962 |
AA | 1964-07-14 | 6.958688 | 6.958688 | 6.921141 | 6.933656 | 47,940 | 1.635059 |
AA | 1964-07-15 | 6.933656 | 6.946172 | 6.858563 | 6.858563 | 47,940 | 1.617351 |
AA | 1964-07-16 | 6.871078 | 6.933656 | 6.871078 | 6.908625 | 35,955 | 1.629157 |
AA | 1964-07-17 | 6.958688 | 7.071328 | 6.958688 | 7.071328 | 133,833 | 1.667525 |
AA | 1964-07-20 | 7.071328 | 7.083844 | 7.046297 | 7.058813 | 60,924 | 1.664572 |
AA | 1964-07-21 | 7.046297 | 7.046297 | 6.996234 | 6.996234 | 46,941 | 1.649815 |
AA | 1964-07-22 | 6.996234 | 7.033781 | 6.996234 | 6.996234 | 55,930 | 1.649815 |
AA | 1964-07-23 | 6.983719 | 6.983719 | 6.833531 | 6.858563 | 48,939 | 1.617351 |
AA | 1964-07-24 | 6.858563 | 6.858563 | 6.8085 | 6.8085 | 42,946 | 1.605544 |
AA | 1964-07-27 | 6.8085 | 6.846047 | 6.733406 | 6.758438 | 48,939 | 1.59374 |
AA | 1964-07-28 | 6.758438 | 6.758438 | 6.695859 | 6.708375 | 49,938 | 1.581934 |
AA | 1964-07-29 | 6.720891 | 6.833531 | 6.720891 | 6.758438 | 54,931 | 1.59374 |
AA | 1964-07-30 | 6.783469 | 6.8085 | 6.783469 | 6.8085 | 50,936 | 1.605544 |
AA | 1964-07-31 | 6.8085 | 6.833531 | 6.758438 | 6.758438 | 39,950 | 1.59374 |
AA | 1964-08-03 | 6.758438 | 6.795984 | 6.758438 | 6.758438 | 41,948 | 1.59374 |
AA | 1964-08-04 | 6.745922 | 6.745922 | 6.620766 | 6.658313 | 66,916 | 1.570128 |
AA | 1964-08-05 | 6.658313 | 6.770953 | 6.60825 | 6.733406 | 42,946 | 1.587837 |
AA | 1964-08-06 | 6.733406 | 6.733406 | 6.508125 | 6.508125 | 50,936 | 1.534712 |
AA | 1964-08-07 | 6.508125 | 6.658313 | 6.508125 | 6.658313 | 46,941 | 1.570128 |
AA | 1964-08-10 | 6.658313 | 6.683344 | 6.60825 | 6.683344 | 22,971 | 1.576031 |
AA | 1964-08-11 | 6.683344 | 6.733406 | 6.658313 | 6.670828 | 46,941 | 1.580181 |
AA | 1964-08-12 | 6.670828 | 6.858563 | 6.658313 | 6.833531 | 45,943 | 1.618724 |
AA | 1964-08-13 | 6.833531 | 6.908625 | 6.8085 | 6.8085 | 74,906 | 1.612793 |
AA | 1964-08-14 | 6.795984 | 6.795984 | 6.758438 | 6.758438 | 11,985 | 1.600935 |
AA | 1964-08-17 | 6.758438 | 6.8085 | 6.720891 | 6.758438 | 38,951 | 1.600935 |
AA | 1964-08-18 | 6.758438 | 6.758438 | 6.708375 | 6.733406 | 28,964 | 1.595006 |
AA | 1964-08-19 | 6.733406 | 6.745922 | 6.645797 | 6.645797 | 30,961 | 1.574252 |
AA | 1964-08-20 | 6.60825 | 6.60825 | 6.558188 | 6.595734 | 34,956 | 1.562394 |
AA | 1964-08-21 | 6.558188 | 6.558188 | 6.483094 | 6.483094 | 30,961 | 1.535713 |
AA | 1964-08-24 | 6.483094 | 6.508125 | 6.458063 | 6.470578 | 33,958 | 1.532747 |
AA | 1964-08-25 | 6.470578 | 6.533156 | 6.458063 | 6.508125 | 53,933 | 1.541641 |
AA | 1964-08-26 | 6.508125 | 6.520641 | 6.458063 | 6.483094 | 35,955 | 1.535713 |
AA | 1964-08-27 | 6.483094 | 6.508125 | 6.458063 | 6.508125 | 15,980 | 1.541641 |
AA | 1964-08-28 | 6.558188 | 6.645797 | 6.558188 | 6.633281 | 42,946 | 1.571287 |
AA | 1964-08-31 | 6.633281 | 6.658313 | 6.558188 | 6.558188 | 18,976 | 1.553499 |
AA | 1964-09-01 | 6.558188 | 6.60825 | 6.558188 | 6.60825 | 56,929 | 1.565358 |
AA | 1964-09-02 | 6.60825 | 6.758438 | 6.60825 | 6.708375 | 89,888 | 1.589076 |
AA | 1964-09-03 | 6.708375 | 6.720891 | 6.658313 | 6.658313 | 73,908 | 1.577217 |
AA | 1964-09-04 | 6.708375 | 6.733406 | 6.708375 | 6.708375 | 24,969 | 1.589076 |
AA | 1964-09-08 | 6.733406 | 6.8085 | 6.733406 | 6.8085 | 36,954 | 1.612793 |
AA | 1964-09-09 | 6.8085 | 6.908625 | 6.795984 | 6.896109 | 95,880 | 1.633545 |
AA | 1964-09-10 | 6.896109 | 6.983719 | 6.871078 | 6.871078 | 82,896 | 1.627616 |
AA | 1964-09-11 | 6.871078 | 6.871078 | 6.758438 | 6.783469 | 66,916 | 1.606864 |
AA | 1964-09-14 | 6.708375 | 6.708375 | 6.545672 | 6.595734 | 34,956 | 1.562394 |
AA | 1964-09-15 | 6.595734 | 6.60825 | 6.508125 | 6.508125 | 73,908 | 1.541641 |
AA | 1964-09-16 | 6.508125 | 6.508125 | 6.408 | 6.433031 | 63,920 | 1.523853 |
AA | 1964-09-17 | 6.433031 | 6.670828 | 6.370453 | 6.60825 | 416,479 | 1.565358 |
AA | 1964-09-18 | 6.60825 | 6.695859 | 6.533156 | 6.595734 | 131,835 | 1.562394 |
AA | 1964-09-21 | 6.595734 | 6.595734 | 6.533156 | 6.570703 | 85,893 | 1.556464 |
AA | 1964-09-22 | 6.595734 | 6.683344 | 6.595734 | 6.670828 | 64,919 | 1.580181 |
AA | 1964-09-23 | 6.670828 | 6.695859 | 6.633281 | 6.633281 | 70,911 | 1.571287 |
AA | 1964-09-24 | 6.633281 | 6.695859 | 6.633281 | 6.683344 | 114,856 | 1.583147 |
AA | 1964-09-25 | 6.658313 | 6.658313 | 6.545672 | 6.545672 | 37,953 | 1.550536 |
AA | 1964-09-28 | 6.545672 | 6.620766 | 6.508125 | 6.620766 | 62,921 | 1.568323 |
AA | 1964-09-29 | 6.620766 | 6.620766 | 6.483094 | 6.558188 | 87,890 | 1.553499 |
AA | 1964-09-30 | 6.558188 | 6.583219 | 6.533156 | 6.558188 | 56,929 | 1.553499 |
AA | 1964-10-01 | 6.558188 | 6.558188 | 6.408 | 6.408 | 59,925 | 1.517923 |
AA | 1964-10-02 | 6.395484 | 6.395484 | 6.320391 | 6.332906 | 43,945 | 1.500135 |
AA | 1964-10-05 | 6.357938 | 6.433031 | 6.357938 | 6.357938 | 42,946 | 1.506064 |
AA | 1964-10-06 | 6.357938 | 6.420516 | 6.307875 | 6.307875 | 79,900 | 1.494206 |
AA | 1964-10-07 | 6.307875 | 6.320391 | 6.257813 | 6.257813 | 62,921 | 1.482347 |
AA | 1964-10-08 | 6.257813 | 6.282844 | 6.132656 | 6.170203 | 103,870 | 1.461594 |
AA | 1964-10-09 | 6.195234 | 6.257813 | 6.195234 | 6.20775 | 74,906 | 1.470488 |
AA | 1964-10-12 | 6.20775 | 6.232781 | 6.195234 | 6.20775 | 33,958 | 1.470488 |
AA | 1964-10-13 | 6.220266 | 6.282844 | 6.220266 | 6.270328 | 73,908 | 1.485311 |
AA | 1964-10-14 | 6.282844 | 6.370453 | 6.282844 | 6.345422 | 55,930 | 1.5031 |
AA | 1964-10-15 | 6.332906 | 6.332906 | 6.270328 | 6.270328 | 71,910 | 1.485311 |
AA | 1964-10-16 | 6.320391 | 6.395484 | 6.320391 | 6.345422 | 72,909 | 1.5031 |
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.