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 | 1967-03-08 | 7.759688 | 7.759688 | 7.509375 | 7.684594 | 292,634 | 1.910066 |
AA | 1967-03-09 | 7.684594 | 7.747172 | 7.659563 | 7.747172 | 66,916 | 1.925618 |
AA | 1967-03-10 | 7.884844 | 8.01 | 7.884844 | 7.972453 | 126,841 | 1.981614 |
AA | 1967-03-13 | 7.972453 | 8.01 | 7.959938 | 7.997484 | 115,855 | 1.987836 |
AA | 1967-03-14 | 7.997484 | 8.01 | 7.897359 | 7.897359 | 75,905 | 1.962949 |
AA | 1967-03-15 | 7.897359 | 7.909875 | 7.834781 | 7.872328 | 77,903 | 1.956727 |
AA | 1967-03-16 | 7.909875 | 8.247797 | 7.909875 | 8.21025 | 221,723 | 2.04072 |
AA | 1967-03-17 | 8.21025 | 8.285344 | 8.110125 | 8.147672 | 163,795 | 2.025166 |
AA | 1967-03-20 | 8.147672 | 8.172703 | 8.085094 | 8.122641 | 84,894 | 2.018946 |
AA | 1967-03-21 | 8.222766 | 8.360438 | 8.222766 | 8.222766 | 57,928 | 2.043831 |
AA | 1967-03-22 | 8.222766 | 8.335406 | 8.21025 | 8.335406 | 129,838 | 2.071831 |
AA | 1967-03-23 | 8.4105 | 8.560688 | 8.4105 | 8.523141 | 52,934 | 2.118493 |
AA | 1967-03-27 | 8.585719 | 8.660813 | 8.585719 | 8.585719 | 70,911 | 2.134047 |
AA | 1967-03-28 | 8.585719 | 8.648297 | 8.560688 | 8.585719 | 102,871 | 2.134047 |
AA | 1967-03-29 | 8.585719 | 8.635781 | 8.498109 | 8.535656 | 56,929 | 2.121603 |
AA | 1967-03-30 | 8.535656 | 8.560688 | 8.498109 | 8.535656 | 29,963 | 2.121603 |
AA | 1967-03-31 | 8.535656 | 8.573203 | 8.485594 | 8.535656 | 28,964 | 2.121603 |
AA | 1967-04-03 | 8.535656 | 8.548172 | 8.460563 | 8.485594 | 32,959 | 2.10916 |
AA | 1967-04-04 | 8.435531 | 8.435531 | 8.335406 | 8.435531 | 61,923 | 2.096716 |
AA | 1967-04-05 | 8.435531 | 8.548172 | 8.435531 | 8.485594 | 39,950 | 2.10916 |
AA | 1967-04-06 | 8.485594 | 8.535656 | 8.485594 | 8.510625 | 59,925 | 2.11538 |
AA | 1967-04-07 | 8.510625 | 8.598234 | 8.4105 | 8.4105 | 106,866 | 2.090494 |
AA | 1967-04-10 | 8.4105 | 8.435531 | 8.285344 | 8.360438 | 75,905 | 2.078051 |
AA | 1967-04-11 | 8.4105 | 8.510625 | 8.4105 | 8.510625 | 78,901 | 2.11538 |
AA | 1967-04-12 | 8.510625 | 8.523141 | 8.473078 | 8.510625 | 22,971 | 2.11538 |
AA | 1967-04-13 | 8.510625 | 8.510625 | 8.448047 | 8.448047 | 43,945 | 2.099828 |
AA | 1967-04-14 | 8.448047 | 8.535656 | 8.360438 | 8.535656 | 129,838 | 2.121603 |
AA | 1967-04-17 | 8.61075 | 8.673328 | 8.61075 | 8.673328 | 57,928 | 2.155821 |
AA | 1967-04-18 | 8.673328 | 8.798484 | 8.635781 | 8.785969 | 42,946 | 2.18382 |
AA | 1967-04-19 | 8.785969 | 8.861063 | 8.773453 | 8.823516 | 54,931 | 2.193154 |
AA | 1967-04-20 | 8.836031 | 8.986219 | 8.836031 | 8.986219 | 74,906 | 2.233594 |
AA | 1967-04-21 | 8.986219 | 9.061313 | 8.936156 | 9.01125 | 76,904 | 2.239815 |
AA | 1967-04-24 | 9.01125 | 9.136406 | 8.961188 | 9.01125 | 171,785 | 2.239815 |
AA | 1967-04-25 | 9.01125 | 9.036281 | 8.961188 | 9.023766 | 45,943 | 2.242927 |
AA | 1967-04-26 | 9.01125 | 9.01125 | 8.973703 | 8.998734 | 100,874 | 2.236704 |
AA | 1967-04-27 | 8.998734 | 9.01125 | 8.973703 | 8.998734 | 73,908 | 2.236704 |
AA | 1967-04-28 | 8.998734 | 9.036281 | 8.998734 | 9.01125 | 42,946 | 2.239815 |
AA | 1967-05-01 | 8.998734 | 8.998734 | 8.911125 | 8.961188 | 62,921 | 2.227372 |
AA | 1967-05-02 | 8.973703 | 9.01125 | 8.973703 | 8.973703 | 46,941 | 2.230483 |
AA | 1967-05-03 | 8.986219 | 9.048797 | 8.986219 | 9.01125 | 51,935 | 2.239815 |
AA | 1967-05-04 | 9.01125 | 9.01125 | 8.973703 | 8.986219 | 66,916 | 2.233594 |
AA | 1967-05-05 | 9.01125 | 9.098859 | 9.01125 | 9.048797 | 70,911 | 2.249148 |
AA | 1967-05-08 | 9.048797 | 9.286594 | 9.023766 | 9.261563 | 175,780 | 2.302031 |
AA | 1967-05-09 | 9.261563 | 9.386719 | 9.2115 | 9.236531 | 124,844 | 2.307034 |
AA | 1967-05-10 | 9.236531 | 9.261563 | 9.136406 | 9.236531 | 135,830 | 2.307034 |
AA | 1967-05-11 | 9.236531 | 9.274078 | 9.186469 | 9.186469 | 95,880 | 2.294529 |
AA | 1967-05-12 | 9.198984 | 9.286594 | 9.198984 | 9.224016 | 80,899 | 2.303909 |
AA | 1967-05-15 | 9.224016 | 9.249047 | 9.224016 | 9.224016 | 149,813 | 2.303909 |
AA | 1967-05-16 | 9.224016 | 9.261563 | 9.224016 | 9.236531 | 82,896 | 2.307034 |
AA | 1967-05-17 | 9.236531 | 9.311625 | 9.236531 | 9.311625 | 86,891 | 2.32579 |
AA | 1967-05-18 | 9.311625 | 9.336656 | 9.236531 | 9.336656 | 42,946 | 2.332044 |
AA | 1967-05-19 | 9.336656 | 9.399234 | 9.274078 | 9.374203 | 76,904 | 2.341422 |
AA | 1967-05-22 | 9.374203 | 9.386719 | 9.299109 | 9.324141 | 54,931 | 2.328918 |
AA | 1967-05-23 | 9.324141 | 9.324141 | 8.973703 | 8.973703 | 193,758 | 2.241387 |
AA | 1967-05-24 | 8.973703 | 9.036281 | 8.836031 | 8.836031 | 91,885 | 2.207 |
AA | 1967-05-25 | 8.898609 | 8.961188 | 8.898609 | 8.923641 | 91,885 | 2.228882 |
AA | 1967-05-26 | 8.923641 | 8.923641 | 8.811 | 8.873578 | 38,951 | 2.216377 |
AA | 1967-05-29 | 8.873578 | 8.961188 | 8.848547 | 8.936156 | 46,941 | 2.232009 |
AA | 1967-05-31 | 8.886094 | 8.886094 | 8.811 | 8.811 | 52,934 | 2.200748 |
AA | 1967-06-01 | 8.811 | 8.911125 | 8.785969 | 8.911125 | 114,856 | 2.225756 |
AA | 1967-06-02 | 8.948672 | 9.036281 | 8.948672 | 8.961188 | 114,856 | 2.238261 |
AA | 1967-06-05 | 8.836031 | 8.836031 | 8.735906 | 8.760938 | 69,913 | 2.188242 |
AA | 1967-06-06 | 8.785969 | 8.961188 | 8.785969 | 8.785969 | 121,848 | 2.194496 |
AA | 1967-06-07 | 8.785969 | 8.886094 | 8.748422 | 8.785969 | 132,834 | 2.194496 |
AA | 1967-06-08 | 8.785969 | 8.811 | 8.735906 | 8.811 | 70,911 | 2.200748 |
AA | 1967-06-09 | 8.811 | 8.861063 | 8.723391 | 8.773453 | 63,920 | 2.19137 |
AA | 1967-06-12 | 8.773453 | 8.798484 | 8.660813 | 8.760938 | 25,968 | 2.188242 |
AA | 1967-06-13 | 8.760938 | 8.886094 | 8.723391 | 8.760938 | 59,925 | 2.188242 |
AA | 1967-06-14 | 8.760938 | 8.811 | 8.760938 | 8.811 | 98,876 | 2.200748 |
AA | 1967-06-15 | 8.811 | 8.861063 | 8.811 | 8.823516 | 117,853 | 2.203875 |
AA | 1967-06-16 | 8.823516 | 8.836031 | 8.785969 | 8.785969 | 117,853 | 2.194496 |
AA | 1967-06-19 | 8.785969 | 8.811 | 8.785969 | 8.785969 | 40,949 | 2.194496 |
AA | 1967-06-20 | 8.785969 | 8.798484 | 8.523141 | 8.523141 | 90,886 | 2.128849 |
AA | 1967-06-21 | 8.523141 | 8.523141 | 8.160188 | 8.385469 | 114,856 | 2.09446 |
AA | 1967-06-22 | 8.335406 | 8.335406 | 8.272828 | 8.285344 | 44,944 | 2.069453 |
AA | 1967-06-23 | 8.285344 | 8.435531 | 8.285344 | 8.360438 | 100,874 | 2.088209 |
AA | 1967-06-26 | 8.360438 | 8.485594 | 8.310375 | 8.485594 | 67,915 | 2.119471 |
AA | 1967-06-27 | 8.485594 | 8.510625 | 8.385469 | 8.397984 | 49,938 | 2.097588 |
AA | 1967-06-28 | 8.397984 | 8.397984 | 8.335406 | 8.385469 | 46,941 | 2.09446 |
AA | 1967-06-29 | 8.4105 | 8.473078 | 8.4105 | 8.435531 | 50,936 | 2.106965 |
AA | 1967-06-30 | 8.435531 | 8.460563 | 8.385469 | 8.385469 | 42,946 | 2.09446 |
AA | 1967-07-03 | 8.385469 | 8.423016 | 8.385469 | 8.423016 | 41,948 | 2.103839 |
AA | 1967-07-05 | 8.435531 | 8.460563 | 8.435531 | 8.435531 | 36,954 | 2.106965 |
AA | 1967-07-06 | 8.435531 | 8.448047 | 8.322891 | 8.322891 | 234,707 | 2.078832 |
AA | 1967-07-07 | 8.322891 | 8.347922 | 8.285344 | 8.285344 | 36,954 | 2.069453 |
AA | 1967-07-10 | 8.285344 | 8.310375 | 8.260313 | 8.285344 | 39,950 | 2.069453 |
AA | 1967-07-11 | 8.285344 | 8.285344 | 8.235281 | 8.272828 | 51,935 | 2.066328 |
AA | 1967-07-12 | 8.285344 | 8.385469 | 8.285344 | 8.360438 | 114,856 | 2.088209 |
AA | 1967-07-13 | 8.372953 | 8.4105 | 8.372953 | 8.4105 | 101,873 | 2.100714 |
AA | 1967-07-14 | 8.4105 | 8.435531 | 8.247797 | 8.285344 | 77,903 | 2.069453 |
AA | 1967-07-17 | 8.322891 | 8.397984 | 8.322891 | 8.397984 | 53,933 | 2.097588 |
AA | 1967-07-18 | 8.397984 | 8.448047 | 8.385469 | 8.4105 | 99,875 | 2.100714 |
AA | 1967-07-19 | 8.4105 | 8.423016 | 8.372953 | 8.4105 | 50,936 | 2.100714 |
AA | 1967-07-20 | 8.4105 | 8.448047 | 8.360438 | 8.448047 | 141,823 | 2.110093 |
AA | 1967-07-21 | 8.448047 | 8.473078 | 8.435531 | 8.473078 | 92,884 | 2.116344 |
AA | 1967-07-24 | 8.473078 | 8.485594 | 8.448047 | 8.485594 | 91,885 | 2.119471 |
AA | 1967-07-25 | 8.485594 | 8.485594 | 8.460563 | 8.460563 | 57,928 | 2.113219 |
AA | 1967-07-26 | 8.473078 | 8.485594 | 8.473078 | 8.485594 | 26,966 | 2.119471 |
AA | 1967-07-27 | 8.485594 | 8.485594 | 8.460563 | 8.485594 | 182,772 | 2.119471 |
AA | 1967-07-28 | 8.485594 | 8.510625 | 8.473078 | 8.510625 | 54,931 | 2.125721 |
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.