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 | 1965-08-05 | 6.983719 | 6.983719 | 6.908625 | 6.933656 | 44,944 | 1.667679 |
AA | 1965-08-06 | 6.908625 | 6.908625 | 6.871078 | 6.908625 | 38,951 | 1.661659 |
AA | 1965-08-09 | 6.908625 | 6.946172 | 6.883594 | 6.908625 | 59,925 | 1.661659 |
AA | 1965-08-10 | 6.896109 | 6.896109 | 6.821016 | 6.821016 | 25,968 | 1.648951 |
AA | 1965-08-11 | 6.821016 | 6.883594 | 6.821016 | 6.833531 | 33,958 | 1.651976 |
AA | 1965-08-12 | 6.833531 | 6.858563 | 6.8085 | 6.858563 | 51,935 | 1.658029 |
AA | 1965-08-13 | 6.858563 | 7.071328 | 6.858563 | 7.033781 | 170,787 | 1.700387 |
AA | 1965-08-16 | 7.183969 | 7.259063 | 7.183969 | 7.183969 | 117,853 | 1.736694 |
AA | 1965-08-17 | 7.171453 | 7.171453 | 7.108875 | 7.146422 | 49,938 | 1.727618 |
AA | 1965-08-18 | 7.146422 | 7.158938 | 7.121391 | 7.133906 | 27,965 | 1.72459 |
AA | 1965-08-19 | 7.133906 | 7.158938 | 7.108875 | 7.108875 | 32,959 | 1.71854 |
AA | 1965-08-20 | 7.108875 | 7.108875 | 7.046297 | 7.096359 | 32,959 | 1.715514 |
AA | 1965-08-23 | 7.096359 | 7.108875 | 7.071328 | 7.071328 | 14,981 | 1.709462 |
AA | 1965-08-24 | 7.083844 | 7.133906 | 7.083844 | 7.108875 | 40,949 | 1.71854 |
AA | 1965-08-25 | 7.133906 | 7.171453 | 7.133906 | 7.158938 | 36,954 | 1.730643 |
AA | 1965-08-26 | 7.158938 | 7.196484 | 7.158938 | 7.196484 | 20,974 | 1.739719 |
AA | 1965-08-27 | 7.196484 | 7.259063 | 7.121391 | 7.121391 | 136,829 | 1.721566 |
AA | 1965-08-30 | 7.121391 | 7.196484 | 7.121391 | 7.196484 | 37,953 | 1.739719 |
AA | 1965-08-31 | 7.196484 | 7.221516 | 7.158938 | 7.158938 | 110,861 | 1.730643 |
AA | 1965-09-01 | 7.158938 | 7.158938 | 7.108875 | 7.146422 | 49,938 | 1.727618 |
AA | 1965-09-02 | 7.183969 | 7.234031 | 7.183969 | 7.234031 | 55,930 | 1.748797 |
AA | 1965-09-03 | 7.234031 | 7.371703 | 7.196484 | 7.371703 | 80,899 | 1.782078 |
AA | 1965-09-07 | 7.396734 | 7.521891 | 7.396734 | 7.509375 | 184,769 | 1.815359 |
AA | 1965-09-08 | 7.509375 | 7.584469 | 7.484344 | 7.496859 | 67,915 | 1.812332 |
AA | 1965-09-09 | 7.496859 | 7.521891 | 7.484344 | 7.509375 | 49,938 | 1.815359 |
AA | 1965-09-10 | 7.509375 | 7.509375 | 7.40925 | 7.40925 | 40,949 | 1.791154 |
AA | 1965-09-13 | 7.396734 | 7.396734 | 7.171453 | 7.171453 | 93,883 | 1.733669 |
AA | 1965-09-14 | 7.183969 | 7.246547 | 7.183969 | 7.183969 | 98,876 | 1.736694 |
AA | 1965-09-15 | 7.183969 | 7.183969 | 7.046297 | 7.046297 | 71,910 | 1.703412 |
AA | 1965-09-16 | 7.096359 | 7.221516 | 7.096359 | 7.133906 | 92,884 | 1.72459 |
AA | 1965-09-17 | 7.133906 | 7.146422 | 6.983719 | 6.983719 | 97,878 | 1.688283 |
AA | 1965-09-20 | 6.983719 | 7.058813 | 6.983719 | 6.983719 | 56,929 | 1.688283 |
AA | 1965-09-21 | 6.983719 | 6.983719 | 6.858563 | 6.858563 | 49,938 | 1.658029 |
AA | 1965-09-22 | 6.858563 | 7.083844 | 6.846047 | 7.058813 | 114,856 | 1.706438 |
AA | 1965-09-23 | 7.058813 | 7.071328 | 6.933656 | 6.971203 | 63,920 | 1.685259 |
AA | 1965-09-24 | 6.971203 | 7.00875 | 6.871078 | 7.00875 | 72,909 | 1.694335 |
AA | 1965-09-27 | 7.00875 | 7.058813 | 6.933656 | 6.933656 | 310,612 | 1.676181 |
AA | 1965-09-28 | 6.933656 | 6.958688 | 6.858563 | 6.858563 | 85,893 | 1.658029 |
AA | 1965-09-29 | 6.858563 | 6.933656 | 6.858563 | 6.871078 | 72,909 | 1.661053 |
AA | 1965-09-30 | 6.871078 | 6.908625 | 6.858563 | 6.858563 | 73,908 | 1.658029 |
AA | 1965-10-01 | 6.858563 | 6.871078 | 6.770953 | 6.8085 | 71,910 | 1.645926 |
AA | 1965-10-04 | 6.733406 | 6.733406 | 6.633281 | 6.720891 | 65,918 | 1.624746 |
AA | 1965-10-05 | 6.720891 | 6.720891 | 6.670828 | 6.683344 | 55,930 | 1.61567 |
AA | 1965-10-06 | 6.683344 | 6.720891 | 6.658313 | 6.658313 | 47,940 | 1.609619 |
AA | 1965-10-07 | 6.658313 | 6.695859 | 6.583219 | 6.595734 | 142,821 | 1.59449 |
AA | 1965-10-08 | 6.595734 | 6.683344 | 6.595734 | 6.645797 | 108,864 | 1.606593 |
AA | 1965-10-11 | 6.645797 | 6.871078 | 6.645797 | 6.833531 | 172,784 | 1.651976 |
AA | 1965-10-12 | 6.833531 | 6.871078 | 6.770953 | 6.770953 | 51,935 | 1.636849 |
AA | 1965-10-13 | 6.783469 | 6.846047 | 6.783469 | 6.846047 | 104,869 | 1.655002 |
AA | 1965-10-14 | 6.871078 | 6.921141 | 6.871078 | 6.908625 | 108,864 | 1.670131 |
AA | 1965-10-15 | 6.908625 | 6.996234 | 6.896109 | 6.983719 | 66,916 | 1.688283 |
AA | 1965-10-18 | 6.983719 | 7.058813 | 6.946172 | 6.996234 | 171,785 | 1.691309 |
AA | 1965-10-19 | 6.996234 | 7.133906 | 6.983719 | 6.983719 | 218,727 | 1.688283 |
AA | 1965-10-20 | 6.983719 | 7.033781 | 6.883594 | 7.033781 | 84,894 | 1.700387 |
AA | 1965-10-21 | 7.046297 | 7.083844 | 7.046297 | 7.046297 | 119,850 | 1.703412 |
AA | 1965-10-22 | 7.046297 | 7.071328 | 7.033781 | 7.058813 | 63,920 | 1.706438 |
AA | 1965-10-25 | 7.058813 | 7.133906 | 7.058813 | 7.071328 | 73,908 | 1.709462 |
AA | 1965-10-26 | 7.083844 | 7.146422 | 7.083844 | 7.083844 | 104,869 | 1.712489 |
AA | 1965-10-27 | 7.083844 | 7.146422 | 7.071328 | 7.071328 | 57,928 | 1.709462 |
AA | 1965-10-28 | 7.108875 | 7.221516 | 7.108875 | 7.221516 | 167,790 | 1.745772 |
AA | 1965-10-29 | 7.221516 | 7.359188 | 7.221516 | 7.346672 | 112,859 | 1.776026 |
AA | 1965-11-01 | 7.158938 | 7.158938 | 7.021266 | 7.083844 | 327,591 | 1.712489 |
AA | 1965-11-03 | 7.121391 | 7.196484 | 7.121391 | 7.158938 | 81,898 | 1.730643 |
AA | 1965-11-04 | 7.259063 | 7.446797 | 7.259063 | 7.359188 | 297,628 | 1.779052 |
AA | 1965-11-05 | 7.384219 | 7.484344 | 7.384219 | 7.40925 | 85,893 | 1.791154 |
AA | 1965-11-08 | 7.284094 | 7.284094 | 7.108875 | 7.183969 | 169,788 | 1.744947 |
AA | 1965-11-09 | 7.183969 | 7.209 | 7.083844 | 7.133906 | 139,825 | 1.732786 |
AA | 1965-11-10 | 7.133906 | 7.209 | 7.108875 | 7.196484 | 60,924 | 1.747988 |
AA | 1965-11-11 | 7.108875 | 7.108875 | 6.958688 | 7.046297 | 210,737 | 1.711506 |
AA | 1965-11-12 | 7.033781 | 7.033781 | 6.958688 | 6.958688 | 557,303 | 1.690227 |
AA | 1965-11-15 | 6.958688 | 7.046297 | 6.883594 | 6.883594 | 134,831 | 1.671988 |
AA | 1965-11-16 | 6.883594 | 6.983719 | 6.858563 | 6.958688 | 371,536 | 1.690227 |
AA | 1965-11-17 | 6.958688 | 7.00875 | 6.921141 | 6.921141 | 968,789 | 1.681107 |
AA | 1965-11-18 | 6.921141 | 6.946172 | 6.8085 | 6.8085 | 59,925 | 1.653747 |
AA | 1965-11-19 | 6.8085 | 6.833531 | 6.770953 | 6.770953 | 102,871 | 1.644627 |
AA | 1965-11-22 | 6.745922 | 6.745922 | 6.708375 | 6.733406 | 115,855 | 1.635508 |
AA | 1965-11-23 | 6.720891 | 6.720891 | 6.695859 | 6.695859 | 95,880 | 1.626388 |
AA | 1965-11-24 | 6.695859 | 6.733406 | 6.695859 | 6.708375 | 118,851 | 1.629428 |
AA | 1965-11-26 | 6.720891 | 6.745922 | 6.720891 | 6.720891 | 123,845 | 1.632468 |
AA | 1965-11-29 | 6.720891 | 6.733406 | 6.683344 | 6.683344 | 84,894 | 1.623348 |
AA | 1965-11-30 | 6.683344 | 6.708375 | 6.670828 | 6.683344 | 43,945 | 1.623348 |
AA | 1965-12-01 | 6.683344 | 6.770953 | 6.683344 | 6.683344 | 96,879 | 1.623348 |
AA | 1965-12-02 | 6.683344 | 6.720891 | 6.670828 | 6.670828 | 60,924 | 1.620308 |
AA | 1965-12-03 | 6.683344 | 6.720891 | 6.683344 | 6.683344 | 28,964 | 1.623348 |
AA | 1965-12-06 | 6.683344 | 6.720891 | 6.60825 | 6.708375 | 63,920 | 1.629428 |
AA | 1965-12-07 | 6.720891 | 6.795984 | 6.720891 | 6.720891 | 60,924 | 1.632468 |
AA | 1965-12-08 | 6.720891 | 6.758438 | 6.720891 | 6.720891 | 44,944 | 1.632468 |
AA | 1965-12-09 | 6.720891 | 6.733406 | 6.708375 | 6.708375 | 76,904 | 1.629428 |
AA | 1965-12-10 | 6.720891 | 6.745922 | 6.720891 | 6.720891 | 29,963 | 1.632468 |
AA | 1965-12-13 | 6.720891 | 6.758438 | 6.720891 | 6.720891 | 44,944 | 1.632468 |
AA | 1965-12-14 | 6.733406 | 6.795984 | 6.733406 | 6.770953 | 55,930 | 1.644627 |
AA | 1965-12-15 | 6.770953 | 6.958688 | 6.770953 | 6.908625 | 140,824 | 1.678069 |
AA | 1965-12-16 | 6.908625 | 6.996234 | 6.908625 | 6.971203 | 145,818 | 1.693267 |
AA | 1965-12-17 | 6.983719 | 7.033781 | 6.983719 | 7.021266 | 207,740 | 1.705427 |
AA | 1965-12-20 | 7.021266 | 7.058813 | 6.996234 | 7.058813 | 104,869 | 1.714548 |
AA | 1965-12-21 | 7.083844 | 7.284094 | 7.083844 | 7.284094 | 133,833 | 1.769267 |
AA | 1965-12-22 | 7.284094 | 7.40925 | 7.259063 | 7.359188 | 200,749 | 1.787507 |
AA | 1965-12-23 | 7.371703 | 7.40925 | 7.371703 | 7.396734 | 93,883 | 1.796627 |
AA | 1965-12-27 | 7.40925 | 7.484344 | 7.40925 | 7.40925 | 105,868 | 1.799666 |
AA | 1965-12-28 | 7.40925 | 7.471828 | 7.384219 | 7.459313 | 103,870 | 1.811828 |
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.