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 | 1964-10-19 | 6.332906 | 6.332906 | 6.232781 | 6.245297 | 112,859 | 1.479383 |
AA | 1964-10-20 | 6.245297 | 6.320391 | 6.232781 | 6.282844 | 79,900 | 1.488276 |
AA | 1964-10-21 | 6.282844 | 6.282844 | 6.170203 | 6.170203 | 124,844 | 1.461594 |
AA | 1964-10-22 | 6.170203 | 6.182719 | 6.095109 | 6.095109 | 163,795 | 1.443806 |
AA | 1964-10-23 | 6.095109 | 6.132656 | 6.020016 | 6.020016 | 126,841 | 1.426019 |
AA | 1964-10-26 | 6.020016 | 6.057563 | 5.957438 | 5.969953 | 164,794 | 1.41416 |
AA | 1964-10-27 | 6.0075 | 6.120141 | 6.0075 | 6.020016 | 118,851 | 1.426019 |
AA | 1964-10-28 | 6.057563 | 6.132656 | 6.057563 | 6.057563 | 39,950 | 1.434912 |
AA | 1964-10-29 | 6.057563 | 6.132656 | 6.032531 | 6.032531 | 130,836 | 1.428982 |
AA | 1964-10-30 | 6.082594 | 6.145172 | 6.082594 | 6.120141 | 75,905 | 1.449736 |
AA | 1964-11-02 | 6.120141 | 6.145172 | 6.095109 | 6.145172 | 65,918 | 1.455664 |
AA | 1964-11-04 | 6.145172 | 6.195234 | 6.132656 | 6.145172 | 104,869 | 1.455664 |
AA | 1964-11-05 | 6.145172 | 6.182719 | 6.082594 | 6.082594 | 72,909 | 1.440843 |
AA | 1964-11-06 | 6.070078 | 6.070078 | 6.045047 | 6.057563 | 171,785 | 1.434912 |
AA | 1964-11-09 | 6.082594 | 6.132656 | 6.082594 | 6.132656 | 117,853 | 1.45994 |
AA | 1964-11-10 | 6.132656 | 6.170203 | 6.032531 | 6.045047 | 44,944 | 1.439083 |
AA | 1964-11-11 | 6.045047 | 6.082594 | 6.032531 | 6.032531 | 47,940 | 1.436103 |
AA | 1964-11-12 | 6.032531 | 6.032531 | 5.982469 | 5.982469 | 75,905 | 1.424185 |
AA | 1964-11-13 | 5.982469 | 5.994984 | 5.969953 | 5.994984 | 70,911 | 1.427166 |
AA | 1964-11-16 | 5.994984 | 6.182719 | 5.969953 | 6.157688 | 313,608 | 1.465898 |
AA | 1964-11-17 | 6.257813 | 6.370453 | 6.257813 | 6.345422 | 102,871 | 1.510589 |
AA | 1964-11-18 | 6.382969 | 6.483094 | 6.382969 | 6.445547 | 97,878 | 1.534427 |
AA | 1964-11-19 | 6.445547 | 6.483094 | 6.433031 | 6.433031 | 64,919 | 1.531448 |
AA | 1964-11-20 | 6.433031 | 6.433031 | 6.345422 | 6.357938 | 49,938 | 1.513571 |
AA | 1964-11-23 | 6.357938 | 6.408 | 6.357938 | 6.395484 | 39,950 | 1.522509 |
AA | 1964-11-24 | 6.382969 | 6.382969 | 6.257813 | 6.307875 | 94,881 | 1.501653 |
AA | 1964-11-25 | 6.295359 | 6.295359 | 6.270328 | 6.270328 | 83,895 | 1.492714 |
AA | 1964-11-27 | 6.270328 | 6.295359 | 6.232781 | 6.295359 | 61,923 | 1.498671 |
AA | 1964-11-30 | 6.295359 | 6.295359 | 6.257813 | 6.257813 | 48,939 | 1.489735 |
AA | 1964-12-01 | 6.257813 | 6.270328 | 6.170203 | 6.170203 | 40,949 | 1.468878 |
AA | 1964-12-02 | 6.170203 | 6.270328 | 6.170203 | 6.245297 | 71,910 | 1.486755 |
AA | 1964-12-03 | 6.245297 | 6.282844 | 6.232781 | 6.245297 | 41,948 | 1.486755 |
AA | 1964-12-04 | 6.245297 | 6.282844 | 6.232781 | 6.232781 | 53,933 | 1.483776 |
AA | 1964-12-07 | 6.232781 | 6.270328 | 6.232781 | 6.245297 | 25,968 | 1.486755 |
AA | 1964-12-08 | 6.232781 | 6.232781 | 6.145172 | 6.145172 | 34,956 | 1.462919 |
AA | 1964-12-09 | 6.145172 | 6.145172 | 6.057563 | 6.057563 | 39,950 | 1.442062 |
AA | 1964-12-10 | 6.057563 | 6.082594 | 5.919891 | 5.919891 | 89,888 | 1.409289 |
AA | 1964-12-11 | 5.932406 | 5.994984 | 5.932406 | 5.994984 | 105,868 | 1.427166 |
AA | 1964-12-14 | 5.994984 | 5.994984 | 5.919891 | 5.957438 | 90,886 | 1.418227 |
AA | 1964-12-15 | 5.957438 | 6.057563 | 5.907375 | 5.919891 | 195,755 | 1.409289 |
AA | 1964-12-16 | 5.944922 | 6.045047 | 5.944922 | 5.969953 | 51,935 | 1.421206 |
AA | 1964-12-17 | 5.982469 | 6.132656 | 5.982469 | 6.095109 | 134,831 | 1.451001 |
AA | 1964-12-18 | 6.095109 | 6.220266 | 6.095109 | 6.157688 | 96,879 | 1.465898 |
AA | 1964-12-21 | 6.157688 | 6.182719 | 6.107625 | 6.182719 | 61,923 | 1.471858 |
AA | 1964-12-22 | 6.182719 | 6.182719 | 6.057563 | 6.057563 | 82,896 | 1.442062 |
AA | 1964-12-23 | 6.045047 | 6.045047 | 5.969953 | 5.994984 | 94,881 | 1.427166 |
AA | 1964-12-24 | 5.994984 | 6.020016 | 5.969953 | 5.969953 | 49,938 | 1.421206 |
AA | 1964-12-28 | 5.969953 | 6.0075 | 5.957438 | 5.969953 | 70,911 | 1.421206 |
AA | 1964-12-29 | 5.969953 | 5.994984 | 5.932406 | 5.969953 | 74,906 | 1.421206 |
AA | 1964-12-30 | 5.969953 | 6.045047 | 5.944922 | 6.0075 | 88,889 | 1.430144 |
AA | 1964-12-31 | 6.032531 | 6.157688 | 6.032531 | 6.157688 | 102,871 | 1.465898 |
AA | 1965-01-04 | 6.157688 | 6.157688 | 6.057563 | 6.070078 | 53,933 | 1.445042 |
AA | 1965-01-05 | 6.107625 | 6.157688 | 6.107625 | 6.157688 | 45,943 | 1.465898 |
AA | 1965-01-06 | 6.157688 | 6.157688 | 6.120141 | 6.120141 | 52,934 | 1.45696 |
AA | 1965-01-07 | 6.132656 | 6.157688 | 6.132656 | 6.157688 | 46,941 | 1.465898 |
AA | 1965-01-08 | 6.157688 | 6.157688 | 6.132656 | 6.145172 | 72,909 | 1.462919 |
AA | 1965-01-11 | 6.157688 | 6.182719 | 6.157688 | 6.182719 | 95,880 | 1.471858 |
AA | 1965-01-12 | 6.182719 | 6.195234 | 6.170203 | 6.182719 | 79,900 | 1.471858 |
AA | 1965-01-13 | 6.182719 | 6.195234 | 6.157688 | 6.195234 | 59,925 | 1.474837 |
AA | 1965-01-14 | 6.195234 | 6.270328 | 6.157688 | 6.220266 | 233,708 | 1.480796 |
AA | 1965-01-15 | 6.270328 | 6.395484 | 6.270328 | 6.382969 | 119,850 | 1.519528 |
AA | 1965-01-18 | 6.495609 | 6.60825 | 6.495609 | 6.583219 | 207,740 | 1.567201 |
AA | 1965-01-19 | 6.583219 | 6.620766 | 6.558188 | 6.60825 | 147,815 | 1.573159 |
AA | 1965-01-20 | 6.595734 | 6.595734 | 6.445547 | 6.508125 | 79,900 | 1.549323 |
AA | 1965-01-21 | 6.495609 | 6.495609 | 6.382969 | 6.408 | 82,896 | 1.525487 |
AA | 1965-01-22 | 6.408 | 6.408 | 6.307875 | 6.345422 | 62,921 | 1.510589 |
AA | 1965-01-25 | 6.345422 | 6.345422 | 6.270328 | 6.295359 | 59,925 | 1.498671 |
AA | 1965-01-26 | 6.295359 | 6.370453 | 6.295359 | 6.370453 | 140,824 | 1.51655 |
AA | 1965-01-27 | 6.370453 | 6.420516 | 6.307875 | 6.345422 | 73,908 | 1.510589 |
AA | 1965-01-28 | 6.345422 | 6.382969 | 6.270328 | 6.307875 | 77,903 | 1.501653 |
AA | 1965-01-29 | 6.307875 | 6.332906 | 6.257813 | 6.257813 | 50,936 | 1.489735 |
AA | 1965-02-01 | 6.257813 | 6.307875 | 6.232781 | 6.282844 | 65,918 | 1.495694 |
AA | 1965-02-02 | 6.282844 | 6.332906 | 6.282844 | 6.332906 | 56,929 | 1.516067 |
AA | 1965-02-03 | 6.332906 | 6.382969 | 6.307875 | 6.382969 | 75,905 | 1.528052 |
AA | 1965-02-04 | 6.382969 | 6.408 | 6.332906 | 6.332906 | 66,916 | 1.516067 |
AA | 1965-02-05 | 6.332906 | 6.382969 | 6.282844 | 6.307875 | 219,725 | 1.510076 |
AA | 1965-02-08 | 6.357938 | 6.458063 | 6.357938 | 6.382969 | 89,888 | 1.528052 |
AA | 1965-02-09 | 6.382969 | 6.458063 | 6.382969 | 6.433031 | 82,896 | 1.540036 |
AA | 1965-02-10 | 6.433031 | 6.483094 | 6.382969 | 6.395484 | 140,824 | 1.531048 |
AA | 1965-02-11 | 6.382969 | 6.382969 | 6.245297 | 6.257813 | 70,911 | 1.498091 |
AA | 1965-02-12 | 6.257813 | 6.382969 | 6.257813 | 6.382969 | 81,898 | 1.528052 |
AA | 1965-02-15 | 6.382969 | 6.420516 | 6.357938 | 6.382969 | 91,885 | 1.528052 |
AA | 1965-02-16 | 6.382969 | 6.420516 | 6.282844 | 6.307875 | 30,961 | 1.510076 |
AA | 1965-02-17 | 6.307875 | 6.483094 | 6.270328 | 6.483094 | 156,804 | 1.552022 |
AA | 1965-02-18 | 6.483094 | 6.633281 | 6.483094 | 6.60825 | 226,717 | 1.581983 |
AA | 1965-02-19 | 6.60825 | 6.620766 | 6.558188 | 6.570703 | 87,890 | 1.572994 |
AA | 1965-02-23 | 6.633281 | 6.733406 | 6.633281 | 6.733406 | 161,798 | 1.611945 |
AA | 1965-02-24 | 6.758438 | 6.908625 | 6.758438 | 6.908625 | 227,715 | 1.653891 |
AA | 1965-02-25 | 6.908625 | 7.083844 | 6.908625 | 7.058813 | 518,352 | 1.689846 |
AA | 1965-02-26 | 7.058813 | 7.133906 | 7.058813 | 7.133906 | 235,705 | 1.707823 |
AA | 1965-03-01 | 7.133906 | 7.171453 | 6.933656 | 7.083844 | 203,745 | 1.695838 |
AA | 1965-03-02 | 7.083844 | 7.158938 | 7.083844 | 7.158938 | 97,878 | 1.713814 |
AA | 1965-03-03 | 7.158938 | 7.209 | 7.058813 | 7.058813 | 109,863 | 1.689846 |
AA | 1965-03-04 | 7.058813 | 7.083844 | 6.946172 | 6.971203 | 117,853 | 1.668871 |
AA | 1965-03-05 | 6.958688 | 6.958688 | 6.8085 | 6.921141 | 138,826 | 1.656888 |
AA | 1965-03-08 | 6.921141 | 7.00875 | 6.908625 | 7.00875 | 77,903 | 1.677861 |
AA | 1965-03-09 | 7.00875 | 7.108875 | 7.00875 | 7.021266 | 63,920 | 1.680859 |
AA | 1965-03-10 | 7.021266 | 7.071328 | 7.021266 | 7.021266 | 54,931 | 1.680859 |
AA | 1965-03-11 | 7.021266 | 7.096359 | 7.00875 | 7.096359 | 87,890 | 1.698835 |
AA | 1965-03-12 | 7.096359 | 7.096359 | 6.883594 | 6.983719 | 154,806 | 1.671869 |
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.