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 | 1967-07-31 | 8.510625 | 8.560688 | 8.485594 | 8.523141 | 64,919 | 2.128849 |
AA | 1967-08-01 | 8.548172 | 8.673328 | 8.548172 | 8.673328 | 48,939 | 2.16636 |
AA | 1967-08-02 | 8.785969 | 8.936156 | 8.785969 | 8.923641 | 105,868 | 2.228882 |
AA | 1967-08-03 | 8.923641 | 9.061313 | 8.861063 | 9.036281 | 121,848 | 2.257016 |
AA | 1967-08-04 | 9.036281 | 9.198984 | 9.023766 | 9.198984 | 166,792 | 2.297656 |
AA | 1967-08-07 | 9.198984 | 9.236531 | 9.173953 | 9.173953 | 61,923 | 2.291404 |
AA | 1967-08-08 | 9.173953 | 9.186469 | 9.111375 | 9.161438 | 59,925 | 2.299572 |
AA | 1967-08-09 | 9.161438 | 9.236531 | 9.123891 | 9.173953 | 74,906 | 2.302714 |
AA | 1967-08-10 | 9.173953 | 9.261563 | 9.148922 | 9.148922 | 71,910 | 2.29643 |
AA | 1967-08-11 | 9.148922 | 9.161438 | 9.061313 | 9.073828 | 55,930 | 2.27758 |
AA | 1967-08-14 | 9.073828 | 9.086344 | 8.961188 | 9.036281 | 76,904 | 2.268155 |
AA | 1967-08-15 | 9.036281 | 9.2115 | 9.036281 | 9.173953 | 70,911 | 2.302714 |
AA | 1967-08-16 | 9.186469 | 9.2115 | 9.186469 | 9.198984 | 34,956 | 2.308996 |
AA | 1967-08-17 | 9.198984 | 9.249047 | 9.186469 | 9.249047 | 35,955 | 2.321564 |
AA | 1967-08-18 | 9.249047 | 9.261563 | 9.2115 | 9.224016 | 41,948 | 2.31528 |
AA | 1967-08-21 | 9.224016 | 9.249047 | 9.2115 | 9.2115 | 64,919 | 2.312137 |
AA | 1967-08-22 | 9.2115 | 9.236531 | 9.198984 | 9.198984 | 37,953 | 2.308996 |
AA | 1967-08-23 | 9.198984 | 9.236531 | 9.161438 | 9.186469 | 27,965 | 2.305854 |
AA | 1967-08-24 | 9.186469 | 9.2115 | 9.111375 | 9.111375 | 45,943 | 2.287004 |
AA | 1967-08-25 | 9.086344 | 9.086344 | 9.01125 | 9.036281 | 53,933 | 2.268155 |
AA | 1967-08-28 | 8.998734 | 8.998734 | 8.911125 | 8.911125 | 20,974 | 2.236742 |
AA | 1967-08-29 | 8.911125 | 8.911125 | 8.760938 | 8.811 | 42,946 | 2.21161 |
AA | 1967-08-30 | 8.811 | 8.811 | 8.785969 | 8.785969 | 19,975 | 2.205327 |
AA | 1967-08-31 | 8.811 | 8.911125 | 8.811 | 8.911125 | 63,920 | 2.236742 |
AA | 1967-09-01 | 8.911125 | 8.961188 | 8.911125 | 8.948672 | 47,940 | 2.246169 |
AA | 1967-09-05 | 8.898609 | 8.898609 | 8.685844 | 8.685844 | 122,846 | 2.180194 |
AA | 1967-09-06 | 8.685844 | 8.748422 | 8.685844 | 8.710875 | 46,941 | 2.186478 |
AA | 1967-09-07 | 8.760938 | 8.836031 | 8.760938 | 8.811 | 43,945 | 2.21161 |
AA | 1967-09-08 | 8.811 | 8.886094 | 8.760938 | 8.886094 | 38,951 | 2.23046 |
AA | 1967-09-11 | 8.886094 | 8.961188 | 8.886094 | 8.923641 | 52,934 | 2.239882 |
AA | 1967-09-12 | 8.923641 | 8.948672 | 8.886094 | 8.911125 | 53,933 | 2.236742 |
AA | 1967-09-13 | 8.911125 | 8.986219 | 8.886094 | 8.986219 | 59,925 | 2.255592 |
AA | 1967-09-14 | 8.998734 | 9.111375 | 8.998734 | 9.111375 | 45,943 | 2.287004 |
AA | 1967-09-15 | 9.111375 | 9.161438 | 9.036281 | 9.036281 | 61,923 | 2.268155 |
AA | 1967-09-18 | 9.036281 | 9.098859 | 9.036281 | 9.048797 | 83,895 | 2.271298 |
AA | 1967-09-19 | 9.048797 | 9.061313 | 8.886094 | 8.886094 | 59,925 | 2.23046 |
AA | 1967-09-20 | 8.861063 | 8.861063 | 8.760938 | 8.798484 | 33,958 | 2.208469 |
AA | 1967-09-21 | 8.748422 | 8.748422 | 8.61075 | 8.660813 | 102,871 | 2.173913 |
AA | 1967-09-22 | 8.660813 | 8.685844 | 8.61075 | 8.635781 | 39,950 | 2.167628 |
AA | 1967-09-25 | 8.61075 | 8.61075 | 8.535656 | 8.548172 | 75,905 | 2.14564 |
AA | 1967-09-26 | 8.548172 | 8.548172 | 8.4105 | 8.460563 | 47,940 | 2.123648 |
AA | 1967-09-27 | 8.460563 | 8.460563 | 8.322891 | 8.335406 | 69,913 | 2.092235 |
AA | 1967-09-28 | 8.285344 | 8.285344 | 8.185219 | 8.185219 | 64,919 | 2.054535 |
AA | 1967-09-29 | 8.21025 | 8.385469 | 8.21025 | 8.385469 | 64,919 | 2.104798 |
AA | 1967-10-02 | 8.385469 | 8.385469 | 8.310375 | 8.385469 | 99,875 | 2.104798 |
AA | 1967-10-03 | 8.385469 | 8.510625 | 8.385469 | 8.510625 | 63,920 | 2.136213 |
AA | 1967-10-04 | 8.510625 | 8.548172 | 8.485594 | 8.510625 | 83,895 | 2.136213 |
AA | 1967-10-05 | 8.510625 | 8.510625 | 8.448047 | 8.485594 | 218,727 | 2.129931 |
AA | 1967-10-06 | 8.485594 | 8.498109 | 8.448047 | 8.498109 | 76,904 | 2.133073 |
AA | 1967-10-09 | 8.498109 | 8.510625 | 8.460563 | 8.498109 | 98,876 | 2.133073 |
AA | 1967-10-10 | 8.498109 | 8.510625 | 8.485594 | 8.510625 | 31,960 | 2.136213 |
AA | 1967-10-11 | 8.510625 | 8.535656 | 8.485594 | 8.485594 | 43,945 | 2.129931 |
AA | 1967-10-12 | 8.485594 | 8.498109 | 8.4105 | 8.4105 | 69,913 | 2.111083 |
AA | 1967-10-13 | 8.423016 | 8.498109 | 8.423016 | 8.460563 | 66,916 | 2.123648 |
AA | 1967-10-16 | 8.460563 | 8.473078 | 8.372953 | 8.372953 | 67,915 | 2.101658 |
AA | 1967-10-17 | 8.360438 | 8.360438 | 8.185219 | 8.21025 | 90,886 | 2.060817 |
AA | 1967-10-18 | 8.135156 | 8.135156 | 7.934906 | 7.934906 | 78,901 | 1.991706 |
AA | 1967-10-19 | 7.934906 | 8.022516 | 7.80975 | 7.859813 | 93,883 | 1.972857 |
AA | 1967-10-20 | 7.859813 | 7.897359 | 7.684594 | 7.684594 | 58,926 | 1.928876 |
AA | 1967-10-23 | 7.684594 | 7.834781 | 7.647047 | 7.834781 | 107,865 | 1.966574 |
AA | 1967-10-24 | 7.884844 | 7.922391 | 7.884844 | 7.884844 | 50,936 | 1.97914 |
AA | 1967-10-25 | 7.872328 | 7.872328 | 7.784719 | 7.872328 | 81,898 | 1.975998 |
AA | 1967-10-26 | 7.872328 | 7.959938 | 7.847297 | 7.909875 | 56,929 | 1.985423 |
AA | 1967-10-27 | 7.909875 | 7.909875 | 7.859813 | 7.872328 | 79,900 | 1.975998 |
AA | 1967-10-30 | 7.872328 | 7.872328 | 7.634531 | 7.659563 | 136,829 | 1.922593 |
AA | 1967-10-31 | 7.659563 | 7.722141 | 7.571953 | 7.6095 | 70,911 | 1.910026 |
AA | 1967-11-01 | 7.559438 | 7.559438 | 7.434281 | 7.434281 | 68,914 | 1.866046 |
AA | 1967-11-02 | 7.434281 | 7.471828 | 7.284094 | 7.284094 | 98,876 | 1.828347 |
AA | 1967-11-03 | 7.284094 | 7.359188 | 7.234031 | 7.234031 | 89,888 | 1.815783 |
AA | 1967-11-06 | 7.271578 | 7.40925 | 7.271578 | 7.346672 | 134,831 | 1.855612 |
AA | 1967-11-08 | 7.346672 | 7.496859 | 7.334156 | 7.359188 | 199,750 | 1.858774 |
AA | 1967-11-09 | 7.359188 | 7.371703 | 7.321641 | 7.321641 | 85,893 | 1.84929 |
AA | 1967-11-10 | 7.284094 | 7.284094 | 7.171453 | 7.196484 | 139,825 | 1.817677 |
AA | 1967-11-13 | 7.196484 | 7.259063 | 7.146422 | 7.171453 | 116,854 | 1.811357 |
AA | 1967-11-14 | 7.171453 | 7.259063 | 7.133906 | 7.158938 | 257,678 | 1.808194 |
AA | 1967-11-15 | 7.158938 | 7.158938 | 7.021266 | 7.058813 | 314,607 | 1.782906 |
AA | 1967-11-16 | 7.058813 | 7.133906 | 7.058813 | 7.108875 | 99,875 | 1.795551 |
AA | 1967-11-17 | 7.158938 | 7.321641 | 7.158938 | 7.321641 | 90,886 | 1.84929 |
AA | 1967-11-20 | 7.321641 | 7.40925 | 7.183969 | 7.40925 | 62,921 | 1.87142 |
AA | 1967-11-21 | 7.471828 | 7.6095 | 7.471828 | 7.509375 | 124,844 | 1.896708 |
AA | 1967-11-22 | 7.509375 | 7.759688 | 7.509375 | 7.697109 | 146,816 | 1.944125 |
AA | 1967-11-24 | 7.697109 | 7.722141 | 7.622016 | 7.659563 | 49,938 | 1.934643 |
AA | 1967-11-27 | 7.659563 | 7.784719 | 7.6095 | 7.759688 | 101,873 | 1.959932 |
AA | 1967-11-28 | 7.759688 | 7.847297 | 7.672078 | 7.684594 | 128,839 | 1.940965 |
AA | 1967-11-29 | 7.684594 | 7.684594 | 7.384219 | 7.384219 | 230,712 | 1.865096 |
AA | 1967-11-30 | 7.446797 | 7.546922 | 7.446797 | 7.446797 | 75,905 | 1.880901 |
AA | 1967-12-01 | 7.459313 | 7.546922 | 7.459313 | 7.546922 | 45,943 | 1.906191 |
AA | 1967-12-04 | 7.546922 | 7.647047 | 7.521891 | 7.647047 | 105,868 | 1.931481 |
AA | 1967-12-05 | 7.647047 | 7.759688 | 7.647047 | 7.709625 | 89,888 | 1.947288 |
AA | 1967-12-06 | 7.734656 | 7.80975 | 7.734656 | 7.747172 | 71,910 | 1.956769 |
AA | 1967-12-07 | 7.747172 | 7.747172 | 7.6095 | 7.672078 | 205,743 | 1.937804 |
AA | 1967-12-08 | 7.672078 | 7.684594 | 7.584469 | 7.6095 | 96,879 | 1.921997 |
AA | 1967-12-11 | 7.6095 | 7.622016 | 7.534406 | 7.571953 | 78,901 | 1.912515 |
AA | 1967-12-12 | 7.571953 | 7.6095 | 7.509375 | 7.534406 | 95,880 | 1.903031 |
AA | 1967-12-13 | 7.559438 | 7.622016 | 7.559438 | 7.559438 | 43,945 | 1.909353 |
AA | 1967-12-14 | 7.559438 | 7.6095 | 7.509375 | 7.509375 | 132,834 | 1.896708 |
AA | 1967-12-15 | 7.509375 | 7.559438 | 7.471828 | 7.496859 | 96,879 | 1.893546 |
AA | 1967-12-18 | 7.496859 | 7.496859 | 7.309125 | 7.40925 | 205,743 | 1.87142 |
AA | 1967-12-19 | 7.396734 | 7.396734 | 7.309125 | 7.346672 | 223,720 | 1.855612 |
AA | 1967-12-20 | 7.384219 | 7.509375 | 7.384219 | 7.471828 | 112,859 | 1.887225 |
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.