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 | 1965-03-15 | 6.983719 | 7.058813 | 6.983719 | 7.00875 | 73,908 | 1.677861 |
AA | 1965-03-16 | 7.00875 | 7.00875 | 6.946172 | 6.946172 | 46,941 | 1.662879 |
AA | 1965-03-17 | 6.921141 | 6.921141 | 6.896109 | 6.896109 | 67,915 | 1.650895 |
AA | 1965-03-18 | 6.896109 | 6.908625 | 6.871078 | 6.871078 | 73,908 | 1.644903 |
AA | 1965-03-19 | 6.858563 | 6.858563 | 6.783469 | 6.783469 | 39,950 | 1.623929 |
AA | 1965-03-22 | 6.783469 | 6.8085 | 6.683344 | 6.720891 | 64,919 | 1.608948 |
AA | 1965-03-23 | 6.720891 | 6.858563 | 6.720891 | 6.858563 | 73,908 | 1.641907 |
AA | 1965-03-24 | 6.858563 | 6.908625 | 6.858563 | 6.883594 | 53,933 | 1.647901 |
AA | 1965-03-25 | 6.883594 | 6.896109 | 6.833531 | 6.858563 | 134,831 | 1.641907 |
AA | 1965-03-26 | 6.846047 | 6.846047 | 6.670828 | 6.695859 | 92,884 | 1.602958 |
AA | 1965-03-29 | 6.695859 | 6.733406 | 6.595734 | 6.595734 | 82,896 | 1.578988 |
AA | 1965-03-30 | 6.595734 | 6.695859 | 6.595734 | 6.670828 | 67,915 | 1.596964 |
AA | 1965-03-31 | 6.670828 | 6.695859 | 6.595734 | 6.595734 | 95,880 | 1.578988 |
AA | 1965-04-01 | 6.633281 | 6.670828 | 6.633281 | 6.633281 | 30,961 | 1.587976 |
AA | 1965-04-02 | 6.633281 | 6.658313 | 6.620766 | 6.620766 | 38,951 | 1.584979 |
AA | 1965-04-05 | 6.633281 | 6.695859 | 6.633281 | 6.683344 | 56,929 | 1.59996 |
AA | 1965-04-06 | 6.683344 | 6.733406 | 6.658313 | 6.733406 | 48,939 | 1.611945 |
AA | 1965-04-07 | 6.720891 | 6.720891 | 6.670828 | 6.683344 | 39,950 | 1.59996 |
AA | 1965-04-08 | 6.708375 | 6.871078 | 6.708375 | 6.858563 | 206,742 | 1.641907 |
AA | 1965-04-09 | 6.908625 | 7.033781 | 6.908625 | 7.033781 | 255,680 | 1.683853 |
AA | 1965-04-12 | 7.033781 | 7.108875 | 7.00875 | 7.058813 | 195,755 | 1.689846 |
AA | 1965-04-13 | 7.058813 | 7.133906 | 7.058813 | 7.071328 | 94,881 | 1.692841 |
AA | 1965-04-14 | 7.071328 | 7.146422 | 7.071328 | 7.096359 | 131,835 | 1.698835 |
AA | 1965-04-15 | 7.096359 | 7.121391 | 7.071328 | 7.096359 | 47,940 | 1.698835 |
AA | 1965-04-19 | 7.133906 | 7.196484 | 7.133906 | 7.183969 | 99,875 | 1.719808 |
AA | 1965-04-20 | 7.183969 | 7.221516 | 7.171453 | 7.221516 | 210,737 | 1.728796 |
AA | 1965-04-21 | 7.209 | 7.209 | 7.133906 | 7.183969 | 51,935 | 1.719808 |
AA | 1965-04-22 | 7.183969 | 7.259063 | 7.171453 | 7.259063 | 73,908 | 1.737783 |
AA | 1965-04-23 | 7.259063 | 7.259063 | 7.221516 | 7.234031 | 61,923 | 1.731792 |
AA | 1965-04-26 | 7.246547 | 7.309125 | 7.246547 | 7.309125 | 55,930 | 1.74977 |
AA | 1965-04-27 | 7.309125 | 7.309125 | 7.234031 | 7.234031 | 107,865 | 1.731792 |
AA | 1965-04-28 | 7.234031 | 7.271578 | 7.158938 | 7.183969 | 53,933 | 1.719808 |
AA | 1965-04-29 | 7.183969 | 7.234031 | 7.133906 | 7.171453 | 41,948 | 1.716811 |
AA | 1965-04-30 | 7.171453 | 7.221516 | 7.171453 | 7.196484 | 72,909 | 1.722803 |
AA | 1965-05-03 | 7.196484 | 7.246547 | 7.158938 | 7.221516 | 58,926 | 1.728796 |
AA | 1965-05-04 | 7.234031 | 7.284094 | 7.234031 | 7.259063 | 57,928 | 1.737783 |
AA | 1965-05-05 | 7.259063 | 7.434281 | 7.259063 | 7.421766 | 345,568 | 1.776734 |
AA | 1965-05-06 | 7.434281 | 7.471828 | 7.434281 | 7.471828 | 92,884 | 1.78872 |
AA | 1965-05-07 | 7.471828 | 7.509375 | 7.446797 | 7.496859 | 195,755 | 1.794712 |
AA | 1965-05-10 | 7.521891 | 7.571953 | 7.521891 | 7.571953 | 121,848 | 1.821203 |
AA | 1965-05-11 | 7.584469 | 7.709625 | 7.584469 | 7.709625 | 431,461 | 1.854315 |
AA | 1965-05-12 | 7.709625 | 7.80975 | 7.709625 | 7.80975 | 355,556 | 1.878397 |
AA | 1965-05-13 | 7.80975 | 7.80975 | 7.747172 | 7.80975 | 243,695 | 1.878397 |
AA | 1965-05-14 | 7.80975 | 7.909875 | 7.80975 | 7.909875 | 452,434 | 1.902479 |
AA | 1965-05-17 | 7.909875 | 7.972453 | 7.772203 | 7.80975 | 156,804 | 1.878397 |
AA | 1965-05-18 | 7.80975 | 7.80975 | 7.659563 | 7.80975 | 167,790 | 1.878397 |
AA | 1965-05-19 | 7.834781 | 7.909875 | 7.834781 | 7.909875 | 124,844 | 1.902479 |
AA | 1965-05-20 | 7.909875 | 7.909875 | 7.80975 | 7.884844 | 140,824 | 1.896459 |
AA | 1965-05-21 | 7.834781 | 7.834781 | 7.684594 | 7.722141 | 113,858 | 1.857325 |
AA | 1965-05-24 | 7.722141 | 7.759688 | 7.634531 | 7.672078 | 118,851 | 1.845284 |
AA | 1965-05-25 | 7.672078 | 7.772203 | 7.647047 | 7.772203 | 116,854 | 1.869365 |
AA | 1965-05-26 | 7.772203 | 7.834781 | 7.697109 | 7.697109 | 102,871 | 1.851304 |
AA | 1965-05-27 | 7.672078 | 7.672078 | 7.622016 | 7.647047 | 104,869 | 1.839264 |
AA | 1965-05-28 | 7.647047 | 7.659563 | 7.622016 | 7.659563 | 28,964 | 1.842274 |
AA | 1965-06-01 | 7.659563 | 7.759688 | 7.634531 | 7.647047 | 92,884 | 1.839264 |
AA | 1965-06-02 | 7.622016 | 7.622016 | 7.509375 | 7.584469 | 153,808 | 1.824212 |
AA | 1965-06-03 | 7.596984 | 7.709625 | 7.596984 | 7.622016 | 108,864 | 1.833243 |
AA | 1965-06-04 | 7.622016 | 7.672078 | 7.6095 | 7.672078 | 81,898 | 1.845284 |
AA | 1965-06-07 | 7.672078 | 7.672078 | 7.509375 | 7.534406 | 88,889 | 1.812172 |
AA | 1965-06-08 | 7.534406 | 7.534406 | 7.371703 | 7.421766 | 96,879 | 1.785079 |
AA | 1965-06-09 | 7.421766 | 7.446797 | 7.284094 | 7.309125 | 139,825 | 1.757988 |
AA | 1965-06-10 | 7.309125 | 7.384219 | 7.284094 | 7.309125 | 107,865 | 1.757988 |
AA | 1965-06-11 | 7.384219 | 7.421766 | 7.384219 | 7.40925 | 94,881 | 1.782069 |
AA | 1965-06-14 | 7.40925 | 7.434281 | 7.296609 | 7.309125 | 100,874 | 1.757988 |
AA | 1965-06-15 | 7.309125 | 7.396734 | 7.234031 | 7.396734 | 160,799 | 1.77906 |
AA | 1965-06-16 | 7.396734 | 7.446797 | 7.334156 | 7.359188 | 116,854 | 1.770027 |
AA | 1965-06-17 | 7.384219 | 7.434281 | 7.384219 | 7.434281 | 89,888 | 1.788089 |
AA | 1965-06-18 | 7.434281 | 7.484344 | 7.309125 | 7.334156 | 109,863 | 1.764009 |
AA | 1965-06-21 | 7.146422 | 7.183969 | 7.146422 | 7.183969 | 0 | 1.727885 |
AA | 1965-06-22 | 7.209 | 7.346672 | 7.209 | 7.309125 | 79,900 | 1.757988 |
AA | 1965-06-23 | 7.309125 | 7.40925 | 7.309125 | 7.321641 | 112,859 | 1.760998 |
AA | 1965-06-24 | 7.321641 | 7.321641 | 7.108875 | 7.108875 | 124,844 | 1.709822 |
AA | 1965-06-25 | 7.108875 | 7.158938 | 7.096359 | 7.133906 | 113,858 | 1.715844 |
AA | 1965-06-28 | 7.133906 | 7.183969 | 7.071328 | 7.108875 | 121,848 | 1.709822 |
AA | 1965-06-29 | 7.108875 | 7.183969 | 6.921141 | 7.158938 | 150,811 | 1.721863 |
AA | 1965-06-30 | 7.158938 | 7.309125 | 7.158938 | 7.183969 | 129,838 | 1.727885 |
AA | 1965-07-01 | 7.183969 | 7.246547 | 7.108875 | 7.246547 | 42,946 | 1.742936 |
AA | 1965-07-02 | 7.246547 | 7.284094 | 7.221516 | 7.284094 | 58,926 | 1.751967 |
AA | 1965-07-06 | 7.284094 | 7.359188 | 7.259063 | 7.271578 | 117,853 | 1.748957 |
AA | 1965-07-07 | 7.271578 | 7.296609 | 7.246547 | 7.284094 | 52,934 | 1.751967 |
AA | 1965-07-08 | 7.284094 | 7.334156 | 7.259063 | 7.296609 | 112,859 | 1.754976 |
AA | 1965-07-09 | 7.296609 | 7.334156 | 7.284094 | 7.284094 | 59,925 | 1.751967 |
AA | 1965-07-12 | 7.284094 | 7.321641 | 7.234031 | 7.259063 | 58,926 | 1.745945 |
AA | 1965-07-13 | 7.259063 | 7.296609 | 7.171453 | 7.171453 | 49,938 | 1.724874 |
AA | 1965-07-14 | 7.171453 | 7.209 | 7.146422 | 7.209 | 39,950 | 1.733904 |
AA | 1965-07-15 | 7.209 | 7.246547 | 7.183969 | 7.209 | 73,908 | 1.733904 |
AA | 1965-07-16 | 7.209 | 7.209 | 7.133906 | 7.133906 | 24,969 | 1.715844 |
AA | 1965-07-19 | 7.158938 | 7.246547 | 7.158938 | 7.171453 | 73,908 | 1.724874 |
AA | 1965-07-20 | 7.171453 | 7.259063 | 7.133906 | 7.146422 | 109,863 | 1.718855 |
AA | 1965-07-21 | 7.146422 | 7.183969 | 7.121391 | 7.158938 | 85,893 | 1.721863 |
AA | 1965-07-22 | 7.158938 | 7.158938 | 6.996234 | 6.996234 | 56,929 | 1.682729 |
AA | 1965-07-23 | 6.996234 | 7.033781 | 6.971203 | 6.983719 | 57,928 | 1.679721 |
AA | 1965-07-26 | 6.983719 | 7.058813 | 6.971203 | 6.971203 | 29,963 | 1.676709 |
AA | 1965-07-27 | 6.971203 | 6.996234 | 6.8085 | 6.858563 | 51,935 | 1.649618 |
AA | 1965-07-28 | 6.858563 | 6.946172 | 6.821016 | 6.908625 | 42,946 | 1.661659 |
AA | 1965-07-29 | 6.946172 | 7.108875 | 6.946172 | 7.071328 | 54,931 | 1.700791 |
AA | 1965-07-30 | 7.071328 | 7.108875 | 7.058813 | 7.071328 | 57,928 | 1.700791 |
AA | 1965-08-02 | 7.071328 | 7.096359 | 6.983719 | 6.996234 | 56,929 | 1.682729 |
AA | 1965-08-03 | 6.996234 | 7.00875 | 6.933656 | 6.946172 | 45,943 | 1.670689 |
AA | 1965-08-04 | 6.958688 | 7.033781 | 6.958688 | 6.996234 | 24,969 | 1.682729 |
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.