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 | 1966-05-20 | 8.260313 | 8.310375 | 8.21025 | 8.297859 | 87,890 | 2.033097 |
AA | 1966-05-23 | 8.297859 | 8.335406 | 8.260313 | 8.285344 | 180,774 | 2.03003 |
AA | 1966-05-24 | 8.297859 | 8.4105 | 8.297859 | 8.297859 | 66,916 | 2.033097 |
AA | 1966-05-25 | 8.310375 | 8.360438 | 8.310375 | 8.360438 | 24,969 | 2.048429 |
AA | 1966-05-26 | 8.360438 | 8.435531 | 8.360438 | 8.360438 | 58,926 | 2.048429 |
AA | 1966-05-27 | 8.335406 | 8.335406 | 8.297859 | 8.335406 | 48,939 | 2.042296 |
AA | 1966-05-31 | 8.335406 | 8.360438 | 8.285344 | 8.297859 | 48,939 | 2.033097 |
AA | 1966-06-01 | 8.310375 | 8.347922 | 8.310375 | 8.347922 | 48,939 | 2.045363 |
AA | 1966-06-02 | 8.347922 | 8.347922 | 8.222766 | 8.347922 | 29,963 | 2.045363 |
AA | 1966-06-03 | 8.385469 | 8.485594 | 8.385469 | 8.435531 | 55,930 | 2.066828 |
AA | 1966-06-06 | 8.435531 | 8.485594 | 8.335406 | 8.372953 | 55,930 | 2.051495 |
AA | 1966-06-07 | 8.372953 | 8.435531 | 8.360438 | 8.360438 | 52,934 | 2.048429 |
AA | 1966-06-08 | 8.372953 | 8.423016 | 8.372953 | 8.423016 | 36,954 | 2.063762 |
AA | 1966-06-09 | 8.423016 | 8.498109 | 8.4105 | 8.485594 | 60,924 | 2.079095 |
AA | 1966-06-10 | 8.498109 | 8.560688 | 8.498109 | 8.560688 | 33,958 | 2.097493 |
AA | 1966-06-13 | 8.61075 | 8.673328 | 8.61075 | 8.635781 | 46,941 | 2.115891 |
AA | 1966-06-14 | 8.673328 | 8.735906 | 8.673328 | 8.735906 | 33,958 | 2.140425 |
AA | 1966-06-15 | 8.760938 | 8.811 | 8.760938 | 8.773453 | 37,953 | 2.149625 |
AA | 1966-06-16 | 8.773453 | 8.823516 | 8.760938 | 8.811 | 34,956 | 2.158824 |
AA | 1966-06-17 | 8.811 | 8.823516 | 8.760938 | 8.760938 | 26,966 | 2.146559 |
AA | 1966-06-20 | 8.760938 | 8.811 | 8.685844 | 8.685844 | 23,970 | 2.128159 |
AA | 1966-06-21 | 8.685844 | 8.760938 | 8.660813 | 8.673328 | 52,934 | 2.125092 |
AA | 1966-06-22 | 8.673328 | 8.710875 | 8.585719 | 8.710875 | 33,958 | 2.134294 |
AA | 1966-06-23 | 8.710875 | 8.710875 | 8.598234 | 8.598234 | 27,965 | 2.106694 |
AA | 1966-06-24 | 8.61075 | 8.648297 | 8.61075 | 8.61075 | 29,963 | 2.109761 |
AA | 1966-06-27 | 8.61075 | 8.61075 | 8.435531 | 8.460563 | 37,953 | 2.072961 |
AA | 1966-06-28 | 8.460563 | 8.460563 | 8.260313 | 8.285344 | 52,934 | 2.03003 |
AA | 1966-06-29 | 8.285344 | 8.322891 | 8.172703 | 8.21025 | 20,974 | 2.01163 |
AA | 1966-06-30 | 8.21025 | 8.272828 | 8.085094 | 8.272828 | 46,941 | 2.026965 |
AA | 1966-07-01 | 8.285344 | 8.347922 | 8.285344 | 8.285344 | 15,980 | 2.03003 |
AA | 1966-07-05 | 8.285344 | 8.297859 | 8.085094 | 8.110125 | 45,943 | 1.987099 |
AA | 1966-07-06 | 8.110125 | 8.247797 | 8.110125 | 8.247797 | 24,969 | 2.020832 |
AA | 1966-07-07 | 8.285344 | 8.397984 | 8.285344 | 8.397984 | 24,969 | 2.057629 |
AA | 1966-07-08 | 8.4105 | 8.473078 | 8.4105 | 8.435531 | 29,963 | 2.066828 |
AA | 1966-07-11 | 8.448047 | 8.485594 | 8.448047 | 8.485594 | 30,961 | 2.079095 |
AA | 1966-07-12 | 8.485594 | 8.510625 | 8.4105 | 8.435531 | 53,933 | 2.066828 |
AA | 1966-07-13 | 8.397984 | 8.397984 | 8.360438 | 8.360438 | 19,975 | 2.048429 |
AA | 1966-07-14 | 8.385469 | 8.535656 | 8.385469 | 8.498109 | 82,896 | 2.082161 |
AA | 1966-07-15 | 8.498109 | 8.560688 | 8.498109 | 8.523141 | 132,834 | 2.088295 |
AA | 1966-07-18 | 8.523141 | 8.523141 | 8.460563 | 8.510625 | 41,948 | 2.085228 |
AA | 1966-07-19 | 8.485594 | 8.485594 | 8.385469 | 8.460563 | 44,944 | 2.072961 |
AA | 1966-07-20 | 8.460563 | 8.510625 | 8.372953 | 8.397984 | 27,965 | 2.057629 |
AA | 1966-07-21 | 8.397984 | 8.460563 | 8.297859 | 8.360438 | 46,941 | 2.048429 |
AA | 1966-07-22 | 8.360438 | 8.360438 | 8.260313 | 8.272828 | 36,954 | 2.026965 |
AA | 1966-07-25 | 8.272828 | 8.272828 | 8.110125 | 8.110125 | 51,935 | 1.987099 |
AA | 1966-07-26 | 8.085094 | 8.085094 | 7.909875 | 7.909875 | 91,885 | 1.938035 |
AA | 1966-07-27 | 7.947422 | 8.047547 | 7.947422 | 8.01 | 80,899 | 1.962567 |
AA | 1966-07-28 | 8.01 | 8.01 | 7.922391 | 7.922391 | 17,978 | 1.941102 |
AA | 1966-07-29 | 7.909875 | 7.909875 | 7.734656 | 7.734656 | 59,925 | 1.895104 |
AA | 1966-08-01 | 7.709625 | 7.709625 | 7.622016 | 7.634531 | 54,931 | 1.870572 |
AA | 1966-08-02 | 7.634531 | 7.684594 | 7.6095 | 7.647047 | 48,939 | 1.873638 |
AA | 1966-08-03 | 7.734656 | 7.80975 | 7.734656 | 7.772203 | 52,934 | 1.904303 |
AA | 1966-08-04 | 7.822266 | 8.097609 | 7.822266 | 8.060063 | 73,908 | 1.974834 |
AA | 1966-08-05 | 8.110125 | 8.235281 | 8.110125 | 8.235281 | 133,833 | 2.017765 |
AA | 1966-08-08 | 8.235281 | 8.285344 | 8.172703 | 8.272828 | 59,925 | 2.026965 |
AA | 1966-08-09 | 8.272828 | 8.310375 | 8.260313 | 8.285344 | 46,941 | 2.039906 |
AA | 1966-08-10 | 8.285344 | 8.297859 | 8.247797 | 8.247797 | 18,976 | 2.030662 |
AA | 1966-08-11 | 8.247797 | 8.285344 | 8.21025 | 8.260313 | 27,965 | 2.033742 |
AA | 1966-08-12 | 8.260313 | 8.285344 | 8.260313 | 8.272828 | 24,969 | 2.036824 |
AA | 1966-08-15 | 8.272828 | 8.297859 | 8.21025 | 8.21025 | 73,908 | 2.021418 |
AA | 1966-08-16 | 8.21025 | 8.260313 | 8.122641 | 8.122641 | 56,929 | 1.999848 |
AA | 1966-08-17 | 8.122641 | 8.122641 | 7.834781 | 7.859813 | 93,883 | 1.935138 |
AA | 1966-08-18 | 7.859813 | 7.859813 | 7.6095 | 7.6095 | 188,764 | 1.873509 |
AA | 1966-08-19 | 7.634531 | 7.734656 | 7.634531 | 7.634531 | 157,803 | 1.879672 |
AA | 1966-08-22 | 7.6095 | 7.6095 | 7.309125 | 7.334156 | 231,710 | 1.805717 |
AA | 1966-08-23 | 7.334156 | 7.421766 | 7.296609 | 7.40925 | 67,915 | 1.824206 |
AA | 1966-08-24 | 7.459313 | 7.496859 | 7.459313 | 7.471828 | 42,946 | 1.839614 |
AA | 1966-08-25 | 7.471828 | 7.471828 | 7.284094 | 7.309125 | 80,899 | 1.799555 |
AA | 1966-08-26 | 7.296609 | 7.296609 | 7.259063 | 7.271578 | 32,959 | 1.790311 |
AA | 1966-08-29 | 7.271578 | 7.271578 | 7.133906 | 7.133906 | 78,901 | 1.756415 |
AA | 1966-08-30 | 7.133906 | 7.259063 | 7.108875 | 7.259063 | 90,886 | 1.787229 |
AA | 1966-08-31 | 7.359188 | 7.40925 | 7.359188 | 7.396734 | 72,909 | 1.821125 |
AA | 1966-09-01 | 7.396734 | 7.496859 | 7.371703 | 7.471828 | 64,919 | 1.839614 |
AA | 1966-09-02 | 7.471828 | 7.484344 | 7.321641 | 7.334156 | 33,958 | 1.805717 |
AA | 1966-09-06 | 7.334156 | 7.359188 | 7.234031 | 7.246547 | 26,966 | 1.784148 |
AA | 1966-09-07 | 7.234031 | 7.234031 | 7.033781 | 7.071328 | 27,965 | 1.741007 |
AA | 1966-09-08 | 7.071328 | 7.083844 | 6.946172 | 6.996234 | 82,896 | 1.722518 |
AA | 1966-09-09 | 6.996234 | 7.083844 | 6.958688 | 7.058813 | 51,935 | 1.737926 |
AA | 1966-09-12 | 7.108875 | 7.234031 | 7.108875 | 7.146422 | 56,929 | 1.759496 |
AA | 1966-09-13 | 7.146422 | 7.209 | 7.121391 | 7.133906 | 76,904 | 1.756415 |
AA | 1966-09-14 | 7.133906 | 7.146422 | 7.121391 | 7.146422 | 62,921 | 1.759496 |
AA | 1966-09-15 | 7.146422 | 7.271578 | 7.121391 | 7.196484 | 75,905 | 1.771822 |
AA | 1966-09-16 | 7.196484 | 7.234031 | 7.133906 | 7.196484 | 94,881 | 1.771822 |
AA | 1966-09-19 | 7.196484 | 7.221516 | 7.158938 | 7.183969 | 35,955 | 1.76874 |
AA | 1966-09-20 | 7.183969 | 7.196484 | 7.146422 | 7.183969 | 28,964 | 1.76874 |
AA | 1966-09-21 | 7.183969 | 7.209 | 7.108875 | 7.108875 | 42,946 | 1.750252 |
AA | 1966-09-22 | 7.158938 | 7.221516 | 7.158938 | 7.209 | 25,968 | 1.774903 |
AA | 1966-09-23 | 7.209 | 7.234031 | 7.171453 | 7.196484 | 27,965 | 1.771822 |
AA | 1966-09-26 | 7.196484 | 7.209 | 7.158938 | 7.209 | 24,969 | 1.774903 |
AA | 1966-09-27 | 7.209 | 7.284094 | 7.171453 | 7.196484 | 57,928 | 1.771822 |
AA | 1966-09-28 | 7.196484 | 7.196484 | 7.158938 | 7.171453 | 92,884 | 1.765659 |
AA | 1966-09-29 | 7.171453 | 7.209 | 7.121391 | 7.121391 | 32,959 | 1.753333 |
AA | 1966-09-30 | 7.121391 | 7.158938 | 7.108875 | 7.108875 | 15,980 | 1.750252 |
AA | 1966-10-03 | 7.108875 | 7.146422 | 7.058813 | 7.058813 | 45,943 | 1.737926 |
AA | 1966-10-04 | 7.058813 | 7.108875 | 7.021266 | 7.058813 | 55,930 | 1.737926 |
AA | 1966-10-05 | 7.021266 | 7.021266 | 6.921141 | 6.921141 | 25,968 | 1.704032 |
AA | 1966-10-06 | 6.921141 | 6.971203 | 6.758438 | 6.783469 | 58,926 | 1.670133 |
AA | 1966-10-07 | 6.783469 | 6.8085 | 6.683344 | 6.683344 | 36,954 | 1.645482 |
AA | 1966-10-10 | 6.683344 | 6.770953 | 6.658313 | 6.758438 | 38,951 | 1.663971 |
AA | 1966-10-11 | 6.821016 | 6.971203 | 6.821016 | 6.896109 | 46,941 | 1.697867 |
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.