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 | 1967-12-21 | 7.521891 | 7.659563 | 7.521891 | 7.559438 | 114,856 | 1.909353 |
AA | 1967-12-22 | 7.559438 | 7.684594 | 7.546922 | 7.684594 | 109,863 | 1.940965 |
AA | 1967-12-26 | 7.684594 | 7.759688 | 7.672078 | 7.759688 | 44,944 | 1.959932 |
AA | 1967-12-27 | 7.759688 | 8.01 | 7.747172 | 7.959938 | 96,879 | 2.01051 |
AA | 1967-12-28 | 7.947422 | 7.947422 | 7.884844 | 7.947422 | 82,896 | 2.007349 |
AA | 1967-12-29 | 7.947422 | 8.085094 | 7.947422 | 8.060063 | 63,920 | 2.0358 |
AA | 1968-01-02 | 8.060063 | 8.160188 | 8.047547 | 8.110125 | 79,900 | 2.048444 |
AA | 1968-01-03 | 8.110125 | 8.122641 | 8.085094 | 8.085094 | 73,908 | 2.042123 |
AA | 1968-01-04 | 8.022516 | 8.022516 | 7.80975 | 7.859813 | 498,377 | 1.985221 |
AA | 1968-01-05 | 7.859813 | 7.859813 | 7.634531 | 7.684594 | 131,835 | 1.940965 |
AA | 1968-01-08 | 7.684594 | 7.722141 | 7.672078 | 7.722141 | 102,871 | 1.950447 |
AA | 1968-01-09 | 7.722141 | 7.784719 | 7.684594 | 7.709625 | 95,880 | 1.947288 |
AA | 1968-01-10 | 7.709625 | 7.784719 | 7.684594 | 7.709625 | 70,911 | 1.947288 |
AA | 1968-01-11 | 7.709625 | 7.884844 | 7.684594 | 7.759688 | 121,848 | 1.959932 |
AA | 1968-01-12 | 7.759688 | 7.80975 | 7.734656 | 7.797234 | 36,954 | 1.969415 |
AA | 1968-01-15 | 7.659563 | 7.659563 | 7.559438 | 7.634531 | 115,855 | 1.92832 |
AA | 1968-01-16 | 7.634531 | 7.684594 | 7.496859 | 7.559438 | 111,860 | 1.909353 |
AA | 1968-01-17 | 7.559438 | 7.622016 | 7.509375 | 7.6095 | 75,905 | 1.921997 |
AA | 1968-01-18 | 7.6095 | 7.622016 | 7.571953 | 7.571953 | 38,951 | 1.912515 |
AA | 1968-01-19 | 7.571953 | 7.584469 | 7.509375 | 7.509375 | 42,946 | 1.896708 |
AA | 1968-01-22 | 7.509375 | 7.509375 | 7.434281 | 7.471828 | 35,955 | 1.887225 |
AA | 1968-01-23 | 7.334156 | 7.334156 | 7.183969 | 7.209 | 95,880 | 1.82084 |
AA | 1968-01-24 | 7.196484 | 7.196484 | 7.158938 | 7.171453 | 87,890 | 1.811357 |
AA | 1968-01-25 | 7.171453 | 7.209 | 7.133906 | 7.171453 | 88,889 | 1.811357 |
AA | 1968-01-26 | 7.171453 | 7.209 | 7.033781 | 7.058813 | 88,889 | 1.782906 |
AA | 1968-01-29 | 7.058813 | 7.058813 | 6.996234 | 6.996234 | 119,850 | 1.767099 |
AA | 1968-01-30 | 6.996234 | 6.996234 | 6.833531 | 6.896109 | 94,881 | 1.74181 |
AA | 1968-01-31 | 6.896109 | 6.896109 | 6.783469 | 6.783469 | 58,926 | 1.71336 |
AA | 1968-02-01 | 6.783469 | 6.846047 | 6.733406 | 6.846047 | 126,841 | 1.729165 |
AA | 1968-02-02 | 6.858563 | 6.996234 | 6.858563 | 6.908625 | 135,830 | 1.744972 |
AA | 1968-02-05 | 6.921141 | 6.958688 | 6.921141 | 6.921141 | 51,935 | 1.748132 |
AA | 1968-02-06 | 6.921141 | 6.933656 | 6.858563 | 6.896109 | 65,918 | 1.753223 |
AA | 1968-02-07 | 6.896109 | 6.958688 | 6.883594 | 6.921141 | 77,903 | 1.759588 |
AA | 1968-02-08 | 6.908625 | 6.908625 | 6.770953 | 6.770953 | 88,889 | 1.721405 |
AA | 1968-02-09 | 6.770953 | 6.883594 | 6.758438 | 6.858563 | 125,843 | 1.743678 |
AA | 1968-02-13 | 6.908625 | 7.071328 | 6.908625 | 6.983719 | 119,850 | 1.775497 |
AA | 1968-02-14 | 6.983719 | 7.158938 | 6.971203 | 7.146422 | 91,885 | 1.816862 |
AA | 1968-02-15 | 7.146422 | 7.146422 | 7.108875 | 7.108875 | 177,778 | 1.807315 |
AA | 1968-02-16 | 7.083844 | 7.083844 | 7.00875 | 7.00875 | 59,925 | 1.781861 |
AA | 1968-02-19 | 7.096359 | 7.259063 | 7.096359 | 7.234031 | 95,880 | 1.839135 |
AA | 1968-02-20 | 7.234031 | 7.296609 | 7.158938 | 7.259063 | 67,915 | 1.845498 |
AA | 1968-02-21 | 7.284094 | 7.359188 | 7.284094 | 7.359188 | 107,865 | 1.870953 |
AA | 1968-02-23 | 7.359188 | 7.40925 | 7.334156 | 7.346672 | 114,856 | 1.867771 |
AA | 1968-02-26 | 7.346672 | 7.359188 | 7.209 | 7.209 | 92,884 | 1.83277 |
AA | 1968-02-27 | 7.209 | 7.209 | 7.171453 | 7.209 | 85,893 | 1.83277 |
AA | 1968-02-28 | 7.209 | 7.234031 | 7.183969 | 7.183969 | 60,924 | 1.826406 |
AA | 1968-02-29 | 7.183969 | 7.209 | 7.146422 | 7.183969 | 54,931 | 1.826406 |
AA | 1968-03-01 | 7.183969 | 7.209 | 7.158938 | 7.209 | 35,955 | 1.83277 |
AA | 1968-03-04 | 7.183969 | 7.183969 | 7.00875 | 7.00875 | 124,844 | 1.781861 |
AA | 1968-03-05 | 7.00875 | 7.158938 | 6.971203 | 7.00875 | 101,873 | 1.781861 |
AA | 1968-03-06 | 7.00875 | 7.033781 | 6.971203 | 7.00875 | 105,868 | 1.781861 |
AA | 1968-03-07 | 7.00875 | 7.083844 | 6.983719 | 7.00875 | 103,870 | 1.781861 |
AA | 1968-03-08 | 7.00875 | 7.00875 | 6.958688 | 6.958688 | 58,926 | 1.769132 |
AA | 1968-03-11 | 6.958688 | 7.00875 | 6.946172 | 6.996234 | 102,871 | 1.77868 |
AA | 1968-03-12 | 6.996234 | 7.00875 | 6.971203 | 7.00875 | 61,923 | 1.781861 |
AA | 1968-03-13 | 7.00875 | 7.033781 | 6.996234 | 6.996234 | 75,905 | 1.77868 |
AA | 1968-03-14 | 6.958688 | 6.958688 | 6.8085 | 6.8085 | 138,826 | 1.73095 |
AA | 1968-03-15 | 6.8085 | 6.896109 | 6.8085 | 6.883594 | 177,778 | 1.750042 |
AA | 1968-03-18 | 6.883594 | 6.908625 | 6.758438 | 6.758438 | 91,885 | 1.718222 |
AA | 1968-03-19 | 6.745922 | 6.745922 | 6.60825 | 6.620766 | 95,880 | 1.683222 |
AA | 1968-03-20 | 6.620766 | 6.645797 | 6.558188 | 6.558188 | 44,944 | 1.667313 |
AA | 1968-03-21 | 6.570703 | 6.683344 | 6.570703 | 6.645797 | 71,910 | 1.689585 |
AA | 1968-03-22 | 6.645797 | 6.645797 | 6.570703 | 6.60825 | 63,920 | 1.68004 |
AA | 1968-03-25 | 6.670828 | 6.720891 | 6.670828 | 6.720891 | 91,885 | 1.708677 |
AA | 1968-03-26 | 6.720891 | 6.846047 | 6.695859 | 6.8085 | 110,861 | 1.73095 |
AA | 1968-03-27 | 6.8085 | 6.896109 | 6.8085 | 6.858563 | 116,854 | 1.743678 |
AA | 1968-03-28 | 6.858563 | 6.908625 | 6.821016 | 6.833531 | 113,858 | 1.737315 |
AA | 1968-03-29 | 6.833531 | 6.858563 | 6.758438 | 6.758438 | 94,881 | 1.718222 |
AA | 1968-04-01 | 6.758438 | 6.883594 | 6.758438 | 6.8085 | 171,785 | 1.73095 |
AA | 1968-04-02 | 6.933656 | 7.00875 | 6.933656 | 6.996234 | 118,851 | 1.77868 |
AA | 1968-04-03 | 6.996234 | 7.133906 | 6.958688 | 6.958688 | 223,720 | 1.769132 |
AA | 1968-04-04 | 6.971203 | 7.133906 | 6.971203 | 7.108875 | 71,910 | 1.807315 |
AA | 1968-04-05 | 7.108875 | 7.171453 | 7.00875 | 7.00875 | 56,929 | 1.781861 |
AA | 1968-04-08 | 7.00875 | 7.359188 | 6.983719 | 7.309125 | 110,861 | 1.858226 |
AA | 1968-04-10 | 7.309125 | 7.484344 | 7.221516 | 7.284094 | 131,835 | 1.851861 |
AA | 1968-04-11 | 7.284094 | 7.484344 | 7.259063 | 7.459313 | 88,889 | 1.896409 |
AA | 1968-04-15 | 7.459313 | 7.484344 | 7.309125 | 7.446797 | 99,875 | 1.893228 |
AA | 1968-04-16 | 7.446797 | 7.509375 | 7.334156 | 7.384219 | 211,735 | 1.877319 |
AA | 1968-04-17 | 7.384219 | 7.459313 | 7.321641 | 7.321641 | 133,833 | 1.861409 |
AA | 1968-04-18 | 7.321641 | 7.359188 | 7.221516 | 7.284094 | 108,864 | 1.851861 |
AA | 1968-04-19 | 7.284094 | 7.284094 | 7.171453 | 7.209 | 165,793 | 1.83277 |
AA | 1968-04-22 | 7.183969 | 7.183969 | 7.083844 | 7.096359 | 174,782 | 1.804134 |
AA | 1968-04-23 | 7.096359 | 7.121391 | 7.00875 | 7.00875 | 173,783 | 1.781861 |
AA | 1968-04-24 | 7.00875 | 7.058813 | 6.971203 | 6.996234 | 118,851 | 1.77868 |
AA | 1968-04-25 | 6.996234 | 7.209 | 6.983719 | 7.158938 | 107,865 | 1.820043 |
AA | 1968-04-26 | 7.183969 | 7.359188 | 7.183969 | 7.284094 | 87,890 | 1.851861 |
AA | 1968-04-29 | 7.284094 | 7.384219 | 7.284094 | 7.309125 | 250,687 | 1.858226 |
AA | 1968-04-30 | 7.309125 | 7.434281 | 7.284094 | 7.371703 | 107,865 | 1.874134 |
AA | 1968-05-01 | 7.371703 | 7.509375 | 7.371703 | 7.484344 | 66,916 | 1.902773 |
AA | 1968-05-02 | 7.484344 | 7.647047 | 7.484344 | 7.509375 | 125,843 | 1.909137 |
AA | 1968-05-03 | 7.509375 | 7.6095 | 7.309125 | 7.321641 | 136,829 | 1.861409 |
AA | 1968-05-06 | 7.321641 | 7.396734 | 7.284094 | 7.296609 | 68,914 | 1.855044 |
AA | 1968-05-07 | 7.296609 | 7.309125 | 7.234031 | 7.234031 | 47,940 | 1.839135 |
AA | 1968-05-08 | 7.221516 | 7.221516 | 7.133906 | 7.183969 | 57,928 | 1.826406 |
AA | 1968-05-09 | 7.183969 | 7.196484 | 7.108875 | 7.146422 | 104,869 | 1.816862 |
AA | 1968-05-10 | 7.146422 | 7.196484 | 7.146422 | 7.196484 | 108,864 | 1.829589 |
AA | 1968-05-13 | 7.171453 | 7.171453 | 7.033781 | 7.033781 | 161,798 | 1.79949 |
AA | 1968-05-14 | 7.033781 | 7.071328 | 6.996234 | 7.033781 | 116,854 | 1.79949 |
AA | 1968-05-15 | 7.033781 | 7.058813 | 7.00875 | 7.033781 | 79,900 | 1.79949 |
AA | 1968-05-16 | 7.033781 | 7.108875 | 7.033781 | 7.033781 | 90,886 | 1.79949 |
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.