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 | 1965-12-29 | 7.459313 | 7.584469 | 7.459313 | 7.471828 | 142,821 | 1.814866 |
AA | 1965-12-30 | 7.496859 | 7.647047 | 7.496859 | 7.647047 | 173,783 | 1.857427 |
AA | 1965-12-31 | 7.647047 | 7.709625 | 7.634531 | 7.672078 | 109,863 | 1.863507 |
AA | 1966-01-03 | 7.659563 | 7.659563 | 7.596984 | 7.596984 | 33,958 | 1.845267 |
AA | 1966-01-04 | 7.596984 | 7.659563 | 7.584469 | 7.622016 | 93,883 | 1.851347 |
AA | 1966-01-05 | 7.634531 | 7.80975 | 7.634531 | 7.80975 | 233,708 | 1.896945 |
AA | 1966-01-06 | 7.834781 | 7.872328 | 7.834781 | 7.834781 | 74,906 | 1.903026 |
AA | 1966-01-07 | 7.834781 | 7.909875 | 7.822266 | 7.884844 | 123,845 | 1.915186 |
AA | 1966-01-10 | 7.884844 | 7.947422 | 7.872328 | 7.922391 | 128,839 | 1.924305 |
AA | 1966-01-11 | 7.922391 | 7.959938 | 7.897359 | 7.959938 | 105,868 | 1.933426 |
AA | 1966-01-12 | 7.959938 | 8.01 | 7.959938 | 7.997484 | 140,824 | 1.942546 |
AA | 1966-01-13 | 7.997484 | 8.047547 | 7.997484 | 8.035031 | 299,625 | 1.951665 |
AA | 1966-01-14 | 8.035031 | 8.085094 | 8.01 | 8.085094 | 133,833 | 1.963825 |
AA | 1966-01-17 | 8.085094 | 8.110125 | 8.01 | 8.022516 | 233,708 | 1.948626 |
AA | 1966-01-18 | 8.022516 | 8.060063 | 8.01 | 8.060063 | 129,838 | 1.957746 |
AA | 1966-01-19 | 8.060063 | 8.097609 | 7.922391 | 7.984969 | 145,818 | 1.939506 |
AA | 1966-01-20 | 7.984969 | 8.047547 | 7.972453 | 7.972453 | 86,891 | 1.936466 |
AA | 1966-01-21 | 7.984969 | 8.135156 | 7.984969 | 8.135156 | 159,800 | 1.975984 |
AA | 1966-01-24 | 8.160188 | 8.185219 | 8.160188 | 8.185219 | 68,914 | 1.988146 |
AA | 1966-01-25 | 8.21025 | 8.285344 | 8.21025 | 8.285344 | 90,886 | 2.012466 |
AA | 1966-01-26 | 8.285344 | 8.310375 | 8.235281 | 8.310375 | 120,849 | 2.018546 |
AA | 1966-01-27 | 8.310375 | 8.335406 | 8.272828 | 8.285344 | 136,829 | 2.012466 |
AA | 1966-01-28 | 8.322891 | 8.4105 | 8.322891 | 8.4105 | 134,831 | 2.042865 |
AA | 1966-01-31 | 8.4105 | 8.498109 | 8.397984 | 8.4105 | 116,854 | 2.042865 |
AA | 1966-02-01 | 8.4105 | 8.4105 | 8.272828 | 8.285344 | 1,048,689 | 2.012466 |
AA | 1966-02-02 | 8.285344 | 8.448047 | 8.272828 | 8.435531 | 187,765 | 2.048944 |
AA | 1966-02-03 | 8.510625 | 8.673328 | 8.510625 | 8.635781 | 339,576 | 2.097583 |
AA | 1966-02-04 | 8.635781 | 8.685844 | 8.573203 | 8.635781 | 169,788 | 2.097583 |
AA | 1966-02-07 | 8.635781 | 8.760938 | 8.61075 | 8.760938 | 240,699 | 2.127985 |
AA | 1966-02-08 | 8.773453 | 8.886094 | 8.773453 | 8.836031 | 203,745 | 2.154843 |
AA | 1966-02-09 | 8.836031 | 8.886094 | 8.823516 | 8.873578 | 147,815 | 2.163999 |
AA | 1966-02-10 | 8.873578 | 8.886094 | 8.735906 | 8.735906 | 78,901 | 2.130425 |
AA | 1966-02-11 | 8.735906 | 8.773453 | 8.660813 | 8.673328 | 83,895 | 2.115165 |
AA | 1966-02-14 | 8.673328 | 8.685844 | 8.485594 | 8.535656 | 75,905 | 2.081592 |
AA | 1966-02-15 | 8.535656 | 8.598234 | 8.523141 | 8.535656 | 139,825 | 2.081592 |
AA | 1966-02-16 | 8.535656 | 8.723391 | 8.535656 | 8.723391 | 93,883 | 2.127376 |
AA | 1966-02-17 | 8.723391 | 8.836031 | 8.673328 | 8.811 | 54,931 | 2.14874 |
AA | 1966-02-18 | 8.748422 | 8.748422 | 8.660813 | 8.710875 | 75,905 | 2.124322 |
AA | 1966-02-21 | 8.710875 | 8.710875 | 8.635781 | 8.648297 | 94,881 | 2.109061 |
AA | 1966-02-23 | 8.560688 | 8.560688 | 8.460563 | 8.498109 | 84,894 | 2.072435 |
AA | 1966-02-24 | 8.498109 | 8.510625 | 8.448047 | 8.485594 | 60,924 | 2.069384 |
AA | 1966-02-25 | 8.485594 | 8.535656 | 8.485594 | 8.510625 | 67,915 | 2.075487 |
AA | 1966-02-28 | 8.510625 | 8.573203 | 8.498109 | 8.510625 | 65,918 | 2.075487 |
AA | 1966-03-01 | 8.510625 | 8.585719 | 8.460563 | 8.460563 | 74,906 | 2.063277 |
AA | 1966-03-02 | 8.460563 | 8.510625 | 8.423016 | 8.423016 | 136,829 | 2.054121 |
AA | 1966-03-03 | 8.423016 | 8.598234 | 8.423016 | 8.598234 | 69,913 | 2.096853 |
AA | 1966-03-04 | 8.598234 | 8.635781 | 8.585719 | 8.61075 | 158,801 | 2.099905 |
AA | 1966-03-07 | 8.623266 | 8.673328 | 8.623266 | 8.660813 | 179,775 | 2.112112 |
AA | 1966-03-08 | 8.660813 | 8.760938 | 8.560688 | 8.560688 | 161,798 | 2.087694 |
AA | 1966-03-09 | 8.573203 | 8.61075 | 8.573203 | 8.573203 | 155,805 | 2.090747 |
AA | 1966-03-10 | 8.585719 | 8.798484 | 8.585719 | 8.798484 | 126,841 | 2.145685 |
AA | 1966-03-11 | 8.798484 | 8.836031 | 8.710875 | 8.748422 | 177,778 | 2.133478 |
AA | 1966-03-14 | 8.748422 | 8.760938 | 8.485594 | 8.535656 | 144,819 | 2.081592 |
AA | 1966-03-15 | 8.460563 | 8.460563 | 8.235281 | 8.335406 | 155,805 | 2.032756 |
AA | 1966-03-16 | 8.460563 | 8.510625 | 8.460563 | 8.510625 | 82,896 | 2.075487 |
AA | 1966-03-17 | 8.585719 | 8.710875 | 8.585719 | 8.673328 | 74,906 | 2.115165 |
AA | 1966-03-18 | 8.673328 | 8.698359 | 8.623266 | 8.648297 | 43,945 | 2.109061 |
AA | 1966-03-21 | 8.648297 | 8.673328 | 8.61075 | 8.61075 | 60,924 | 2.099905 |
AA | 1966-03-22 | 8.623266 | 8.748422 | 8.623266 | 8.623266 | 95,880 | 2.102956 |
AA | 1966-03-23 | 8.623266 | 8.648297 | 8.573203 | 8.573203 | 48,939 | 2.090747 |
AA | 1966-03-24 | 8.660813 | 8.760938 | 8.660813 | 8.660813 | 52,934 | 2.112112 |
AA | 1966-03-25 | 8.710875 | 8.861063 | 8.710875 | 8.723391 | 41,948 | 2.127376 |
AA | 1966-03-28 | 8.773453 | 8.823516 | 8.773453 | 8.798484 | 51,935 | 2.145685 |
AA | 1966-03-29 | 8.798484 | 8.823516 | 8.723391 | 8.785969 | 58,926 | 2.142635 |
AA | 1966-03-30 | 8.748422 | 8.748422 | 8.535656 | 8.548172 | 74,906 | 2.084641 |
AA | 1966-03-31 | 8.548172 | 8.61075 | 8.460563 | 8.585719 | 62,921 | 2.0938 |
AA | 1966-04-01 | 8.623266 | 8.898609 | 8.623266 | 8.785969 | 94,881 | 2.142635 |
AA | 1966-04-04 | 8.861063 | 9.023766 | 8.861063 | 8.986219 | 255,680 | 2.191469 |
AA | 1966-04-05 | 8.986219 | 9.086344 | 8.986219 | 9.048797 | 132,834 | 2.20673 |
AA | 1966-04-06 | 9.048797 | 9.136406 | 9.01125 | 9.136406 | 178,777 | 2.228095 |
AA | 1966-04-07 | 9.148922 | 9.2115 | 9.148922 | 9.2115 | 53,933 | 2.246408 |
AA | 1966-04-11 | 9.274078 | 9.324141 | 9.274078 | 9.274078 | 171,785 | 2.26167 |
AA | 1966-04-12 | 9.274078 | 9.324141 | 9.249047 | 9.286594 | 78,901 | 2.264721 |
AA | 1966-04-13 | 9.286594 | 9.311625 | 9.249047 | 9.261563 | 41,948 | 2.258618 |
AA | 1966-04-14 | 9.261563 | 9.311625 | 9.2115 | 9.2115 | 50,936 | 2.246408 |
AA | 1966-04-15 | 9.2115 | 9.286594 | 9.073828 | 9.073828 | 34,956 | 2.212835 |
AA | 1966-04-18 | 9.148922 | 9.261563 | 9.148922 | 9.2115 | 126,841 | 2.246408 |
AA | 1966-04-19 | 9.2115 | 9.299109 | 9.2115 | 9.236531 | 55,930 | 2.252514 |
AA | 1966-04-20 | 9.236531 | 9.374203 | 9.236531 | 9.324141 | 72,909 | 2.273879 |
AA | 1966-04-21 | 9.324141 | 9.461813 | 9.286594 | 9.461813 | 97,878 | 2.307454 |
AA | 1966-04-22 | 9.461813 | 9.461813 | 9.311625 | 9.311625 | 80,899 | 2.270824 |
AA | 1966-04-25 | 9.311625 | 9.386719 | 9.286594 | 9.386719 | 36,954 | 2.28914 |
AA | 1966-04-26 | 9.424266 | 9.474328 | 9.424266 | 9.424266 | 35,955 | 2.298296 |
AA | 1966-04-27 | 9.424266 | 9.474328 | 9.286594 | 9.41175 | 48,939 | 2.295247 |
AA | 1966-04-28 | 9.361688 | 9.361688 | 9.161438 | 9.349172 | 105,868 | 2.279983 |
AA | 1966-04-29 | 9.349172 | 9.424266 | 9.349172 | 9.41175 | 46,941 | 2.295247 |
AA | 1966-05-02 | 9.41175 | 9.436781 | 9.261563 | 9.261563 | 45,943 | 2.258618 |
AA | 1966-05-03 | 9.261563 | 9.286594 | 9.186469 | 9.186469 | 60,924 | 2.240305 |
AA | 1966-05-04 | 9.186469 | 9.236531 | 8.886094 | 8.886094 | 90,886 | 2.167053 |
AA | 1966-05-05 | 8.886094 | 8.923641 | 8.748422 | 8.773453 | 73,908 | 2.139584 |
AA | 1966-05-06 | 8.773453 | 8.811 | 8.510625 | 8.660813 | 138,826 | 2.112112 |
AA | 1966-05-09 | 8.660813 | 8.760938 | 8.573203 | 8.573203 | 73,908 | 2.090747 |
AA | 1966-05-10 | 8.573203 | 8.635781 | 8.560688 | 8.585719 | 46,941 | 2.103626 |
AA | 1966-05-11 | 8.623266 | 8.773453 | 8.623266 | 8.698359 | 67,915 | 2.131225 |
AA | 1966-05-12 | 8.698359 | 8.735906 | 8.4105 | 8.560688 | 102,871 | 2.097493 |
AA | 1966-05-13 | 8.560688 | 8.573203 | 8.4105 | 8.4105 | 46,941 | 2.060696 |
AA | 1966-05-16 | 8.4105 | 8.460563 | 8.372953 | 8.4105 | 43,945 | 2.060696 |
AA | 1966-05-17 | 8.4105 | 8.548172 | 8.310375 | 8.310375 | 64,919 | 2.036164 |
AA | 1966-05-18 | 8.310375 | 8.460563 | 8.260313 | 8.310375 | 121,848 | 2.036164 |
AA | 1966-05-19 | 8.310375 | 8.335406 | 8.160188 | 8.260313 | 141,823 | 2.023898 |
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.