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 | 1966-10-12 | 6.908625 | 7.083844 | 6.908625 | 7.083844 | 31,960 | 1.744089 |
AA | 1966-10-13 | 7.083844 | 7.234031 | 7.058813 | 7.083844 | 69,913 | 1.744089 |
AA | 1966-10-14 | 7.146422 | 7.221516 | 7.146422 | 7.158938 | 32,959 | 1.762576 |
AA | 1966-10-17 | 7.183969 | 7.309125 | 7.183969 | 7.284094 | 17,978 | 1.793391 |
AA | 1966-10-18 | 7.284094 | 7.446797 | 7.259063 | 7.40925 | 49,938 | 1.824206 |
AA | 1966-10-19 | 7.396734 | 7.396734 | 7.334156 | 7.334156 | 38,951 | 1.805717 |
AA | 1966-10-20 | 7.334156 | 7.496859 | 7.334156 | 7.384219 | 23,970 | 1.818043 |
AA | 1966-10-21 | 7.384219 | 7.459313 | 7.384219 | 7.434281 | 39,950 | 1.83037 |
AA | 1966-10-24 | 7.434281 | 7.496859 | 7.421766 | 7.446797 | 39,950 | 1.833448 |
AA | 1966-10-25 | 7.446797 | 7.6095 | 7.446797 | 7.6095 | 51,935 | 1.873509 |
AA | 1966-10-26 | 7.709625 | 7.859813 | 7.709625 | 7.834781 | 47,940 | 1.928975 |
AA | 1966-10-27 | 7.934906 | 7.997484 | 7.934906 | 7.972453 | 45,943 | 1.962871 |
AA | 1966-10-28 | 7.972453 | 8.035031 | 7.959938 | 8.035031 | 53,933 | 1.978278 |
AA | 1966-10-31 | 8.035031 | 8.060063 | 8.022516 | 8.022516 | 91,885 | 1.975196 |
AA | 1966-11-01 | 8.035031 | 8.060063 | 8.035031 | 8.060063 | 90,886 | 1.984442 |
AA | 1966-11-02 | 8.060063 | 8.147672 | 8.060063 | 8.110125 | 111,860 | 1.996765 |
AA | 1966-11-03 | 8.110125 | 8.197734 | 8.085094 | 8.135156 | 80,899 | 2.002929 |
AA | 1966-11-04 | 8.085094 | 8.085094 | 7.972453 | 8.047547 | 98,876 | 1.991161 |
AA | 1966-11-07 | 8.047547 | 8.097609 | 8.047547 | 8.060063 | 37,953 | 1.99426 |
AA | 1966-11-09 | 8.072578 | 8.110125 | 8.072578 | 8.110125 | 48,939 | 2.006644 |
AA | 1966-11-10 | 8.110125 | 8.110125 | 8.01 | 8.022516 | 70,911 | 1.984969 |
AA | 1966-11-11 | 7.959938 | 7.959938 | 7.909875 | 7.922391 | 47,940 | 1.960195 |
AA | 1966-11-14 | 7.922391 | 7.922391 | 7.80975 | 7.859813 | 74,906 | 1.944713 |
AA | 1966-11-15 | 7.859813 | 7.934906 | 7.859813 | 7.934906 | 53,933 | 1.963293 |
AA | 1966-11-16 | 7.934906 | 7.934906 | 7.859813 | 7.909875 | 37,953 | 1.957098 |
AA | 1966-11-17 | 7.909875 | 7.909875 | 7.884844 | 7.884844 | 69,913 | 1.950904 |
AA | 1966-11-18 | 7.884844 | 7.959938 | 7.659563 | 7.709625 | 55,930 | 1.907552 |
AA | 1966-11-21 | 7.684594 | 7.684594 | 7.534406 | 7.571953 | 40,949 | 1.873488 |
AA | 1966-11-22 | 7.559438 | 7.559438 | 7.484344 | 7.546922 | 42,946 | 1.867294 |
AA | 1966-11-23 | 7.584469 | 7.634531 | 7.584469 | 7.596984 | 61,923 | 1.879681 |
AA | 1966-11-25 | 7.634531 | 7.734656 | 7.634531 | 7.659563 | 37,953 | 1.895165 |
AA | 1966-11-28 | 7.659563 | 7.659563 | 7.596984 | 7.6095 | 122,846 | 1.882779 |
AA | 1966-11-29 | 7.6095 | 7.697109 | 7.584469 | 7.697109 | 48,939 | 1.904454 |
AA | 1966-11-30 | 7.697109 | 7.697109 | 7.596984 | 7.634531 | 16,979 | 1.888971 |
AA | 1966-12-01 | 7.634531 | 7.684594 | 7.6095 | 7.6095 | 29,963 | 1.882779 |
AA | 1966-12-02 | 7.596984 | 7.596984 | 7.584469 | 7.596984 | 28,964 | 1.879681 |
AA | 1966-12-05 | 7.6095 | 7.659563 | 7.6095 | 7.6095 | 29,963 | 1.882779 |
AA | 1966-12-06 | 7.6095 | 7.6095 | 7.6095 | 7.6095 | 57,928 | 1.882779 |
AA | 1966-12-07 | 7.647047 | 7.80975 | 7.647047 | 7.797234 | 338,577 | 1.929227 |
AA | 1966-12-08 | 7.822266 | 7.909875 | 7.822266 | 7.897359 | 43,945 | 1.954001 |
AA | 1966-12-09 | 7.909875 | 8.097609 | 7.909875 | 8.097609 | 303,620 | 2.003546 |
AA | 1966-12-12 | 8.110125 | 8.260313 | 8.110125 | 8.235281 | 141,823 | 2.037612 |
AA | 1966-12-13 | 8.260313 | 8.310375 | 8.260313 | 8.285344 | 67,915 | 2.049997 |
AA | 1966-12-14 | 8.310375 | 8.360438 | 8.310375 | 8.310375 | 50,936 | 2.056192 |
AA | 1966-12-15 | 8.285344 | 8.285344 | 8.110125 | 8.110125 | 70,911 | 2.006644 |
AA | 1966-12-16 | 8.110125 | 8.160188 | 8.047547 | 8.047547 | 66,916 | 1.991161 |
AA | 1966-12-19 | 8.047547 | 8.047547 | 7.972453 | 8.022516 | 36,954 | 1.984969 |
AA | 1966-12-20 | 8.01 | 8.01 | 7.922391 | 7.959938 | 322,597 | 1.969485 |
AA | 1966-12-21 | 7.959938 | 7.959938 | 7.909875 | 7.909875 | 80,899 | 1.957098 |
AA | 1966-12-22 | 7.909875 | 7.922391 | 7.884844 | 7.897359 | 62,921 | 1.954001 |
AA | 1966-12-23 | 7.934906 | 8.035031 | 7.934906 | 7.972453 | 41,948 | 1.972582 |
AA | 1966-12-27 | 7.972453 | 8.035031 | 7.859813 | 7.859813 | 35,955 | 1.944713 |
AA | 1966-12-28 | 7.984969 | 8.060063 | 7.984969 | 8.022516 | 77,903 | 1.984969 |
AA | 1966-12-29 | 8.022516 | 8.060063 | 7.909875 | 7.959938 | 95,880 | 1.969485 |
AA | 1966-12-30 | 7.934906 | 7.934906 | 7.822266 | 7.847297 | 25,968 | 1.941615 |
AA | 1967-01-03 | 7.847297 | 7.859813 | 7.672078 | 7.672078 | 24,969 | 1.898261 |
AA | 1967-01-04 | 7.672078 | 7.672078 | 7.434281 | 7.546922 | 112,859 | 1.867294 |
AA | 1967-01-05 | 7.559438 | 7.634531 | 7.559438 | 7.634531 | 70,911 | 1.888971 |
AA | 1967-01-06 | 7.634531 | 7.722141 | 7.6095 | 7.709625 | 43,945 | 1.907552 |
AA | 1967-01-09 | 7.709625 | 7.859813 | 7.709625 | 7.834781 | 601,248 | 1.938517 |
AA | 1967-01-10 | 7.834781 | 7.959938 | 7.834781 | 7.947422 | 56,929 | 1.966389 |
AA | 1967-01-11 | 7.947422 | 8.01 | 7.859813 | 8.01 | 152,809 | 1.981872 |
AA | 1967-01-12 | 8.01 | 8.260313 | 8.01 | 8.260313 | 131,835 | 2.043805 |
AA | 1967-01-13 | 8.260313 | 8.385469 | 8.172703 | 8.360438 | 90,886 | 2.068578 |
AA | 1967-01-16 | 8.360438 | 8.397984 | 8.310375 | 8.347922 | 61,923 | 2.065483 |
AA | 1967-01-17 | 8.347922 | 8.548172 | 8.310375 | 8.548172 | 106,866 | 2.115028 |
AA | 1967-01-18 | 8.548172 | 8.648297 | 8.485594 | 8.635781 | 147,815 | 2.136705 |
AA | 1967-01-19 | 8.635781 | 8.710875 | 8.623266 | 8.710875 | 75,905 | 2.155287 |
AA | 1967-01-20 | 8.710875 | 8.735906 | 8.61075 | 8.660813 | 160,799 | 2.1429 |
AA | 1967-01-23 | 8.660813 | 8.710875 | 8.61075 | 8.685844 | 63,920 | 2.149091 |
AA | 1967-01-24 | 8.685844 | 8.998734 | 8.660813 | 8.998734 | 74,906 | 2.226507 |
AA | 1967-01-25 | 8.986219 | 8.986219 | 8.848547 | 8.936156 | 63,920 | 2.211025 |
AA | 1967-01-26 | 8.936156 | 8.948672 | 8.886094 | 8.911125 | 56,929 | 2.204832 |
AA | 1967-01-27 | 8.911125 | 9.061313 | 8.898609 | 9.023766 | 104,869 | 2.232702 |
AA | 1967-01-30 | 9.023766 | 9.086344 | 8.973703 | 9.023766 | 87,890 | 2.232702 |
AA | 1967-01-31 | 9.023766 | 9.036281 | 8.923641 | 8.923641 | 72,909 | 2.207929 |
AA | 1967-02-01 | 8.898609 | 8.898609 | 8.710875 | 8.785969 | 40,949 | 2.173866 |
AA | 1967-02-02 | 8.785969 | 8.898609 | 8.748422 | 8.898609 | 49,938 | 2.201735 |
AA | 1967-02-03 | 8.898609 | 8.961188 | 8.861063 | 8.886094 | 74,906 | 2.198639 |
AA | 1967-02-06 | 8.886094 | 8.936156 | 8.760938 | 8.785969 | 61,923 | 2.173866 |
AA | 1967-02-07 | 8.785969 | 8.811 | 8.673328 | 8.673328 | 34,956 | 2.155821 |
AA | 1967-02-08 | 8.673328 | 8.685844 | 8.61075 | 8.660813 | 43,945 | 2.15271 |
AA | 1967-02-09 | 8.660813 | 8.785969 | 8.660813 | 8.673328 | 36,954 | 2.155821 |
AA | 1967-02-10 | 8.760938 | 8.886094 | 8.760938 | 8.773453 | 66,916 | 2.18071 |
AA | 1967-02-13 | 8.773453 | 8.811 | 8.685844 | 8.685844 | 36,954 | 2.158931 |
AA | 1967-02-14 | 8.685844 | 8.710875 | 8.660813 | 8.673328 | 54,931 | 2.155821 |
AA | 1967-02-15 | 8.673328 | 8.698359 | 8.635781 | 8.660813 | 81,898 | 2.15271 |
AA | 1967-02-16 | 8.635781 | 8.635781 | 8.510625 | 8.510625 | 117,853 | 2.11538 |
AA | 1967-02-17 | 8.510625 | 8.573203 | 8.510625 | 8.573203 | 45,943 | 2.130936 |
AA | 1967-02-20 | 8.573203 | 8.61075 | 8.510625 | 8.585719 | 127,840 | 2.134047 |
AA | 1967-02-21 | 8.585719 | 8.585719 | 8.548172 | 8.548172 | 55,930 | 2.124714 |
AA | 1967-02-23 | 8.548172 | 8.585719 | 8.535656 | 8.573203 | 58,926 | 2.130936 |
AA | 1967-02-24 | 8.573203 | 8.585719 | 8.548172 | 8.560688 | 37,953 | 2.127823 |
AA | 1967-02-27 | 8.548172 | 8.548172 | 8.222766 | 8.247797 | 110,861 | 2.050053 |
AA | 1967-02-28 | 8.160188 | 8.160188 | 7.984969 | 8.035031 | 162,797 | 1.99717 |
AA | 1967-03-01 | 8.035031 | 8.160188 | 8.035031 | 8.060063 | 122,846 | 2.003391 |
AA | 1967-03-02 | 8.035031 | 8.035031 | 7.859813 | 7.972453 | 82,896 | 1.981614 |
AA | 1967-03-03 | 7.972453 | 7.972453 | 7.784719 | 7.80975 | 123,845 | 1.941174 |
AA | 1967-03-06 | 7.80975 | 7.847297 | 7.80975 | 7.80975 | 72,909 | 1.941174 |
AA | 1967-03-07 | 7.80975 | 7.80975 | 7.734656 | 7.784719 | 239,700 | 1.934951 |
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.