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 | 1968-05-17 | 7.033781 | 7.108875 | 6.996234 | 7.071328 | 88,889 | 1.809096 |
AA | 1968-05-20 | 7.00875 | 7.00875 | 6.8085 | 6.983719 | 105,868 | 1.786683 |
AA | 1968-05-21 | 6.983719 | 7.046297 | 6.933656 | 6.933656 | 113,858 | 1.773875 |
AA | 1968-05-22 | 6.933656 | 6.958688 | 6.883594 | 6.908625 | 87,890 | 1.767469 |
AA | 1968-05-23 | 6.883594 | 6.883594 | 6.795984 | 6.846047 | 110,861 | 1.751461 |
AA | 1968-05-24 | 6.846047 | 6.883594 | 6.795984 | 6.883594 | 72,909 | 1.761068 |
AA | 1968-05-27 | 6.883594 | 6.896109 | 6.8085 | 6.896109 | 64,919 | 1.764269 |
AA | 1968-05-28 | 6.896109 | 6.908625 | 6.783469 | 6.896109 | 220,724 | 1.764269 |
AA | 1968-05-29 | 6.896109 | 6.908625 | 6.821016 | 6.908625 | 81,898 | 1.767469 |
AA | 1968-05-31 | 6.933656 | 7.00875 | 6.933656 | 6.971203 | 107,865 | 1.78348 |
AA | 1968-06-03 | 7.021266 | 7.284094 | 7.021266 | 7.246547 | 134,831 | 1.853923 |
AA | 1968-06-04 | 7.321641 | 7.40925 | 7.321641 | 7.40925 | 172,784 | 1.895548 |
AA | 1968-06-05 | 7.40925 | 7.584469 | 7.259063 | 7.259063 | 172,784 | 1.857125 |
AA | 1968-06-06 | 7.259063 | 7.296609 | 7.209 | 7.284094 | 123,845 | 1.863528 |
AA | 1968-06-07 | 7.284094 | 7.359188 | 7.183969 | 7.196484 | 88,889 | 1.841116 |
AA | 1968-06-10 | 7.196484 | 7.196484 | 7.033781 | 7.033781 | 217,728 | 1.79949 |
AA | 1968-06-11 | 7.033781 | 7.108875 | 7.033781 | 7.033781 | 143,820 | 1.79949 |
AA | 1968-06-13 | 7.033781 | 7.083844 | 6.971203 | 6.971203 | 182,772 | 1.78348 |
AA | 1968-06-14 | 6.971203 | 7.00875 | 6.921141 | 6.958688 | 152,809 | 1.780279 |
AA | 1968-06-17 | 6.958688 | 6.958688 | 6.908625 | 6.933656 | 137,828 | 1.773875 |
AA | 1968-06-18 | 6.933656 | 6.958688 | 6.883594 | 6.921141 | 152,809 | 1.770673 |
AA | 1968-06-20 | 6.921141 | 6.946172 | 6.883594 | 6.896109 | 206,742 | 1.764269 |
AA | 1968-06-21 | 6.896109 | 6.896109 | 6.733406 | 6.745922 | 155,805 | 1.725846 |
AA | 1968-06-24 | 6.745922 | 6.770953 | 6.683344 | 6.720891 | 169,788 | 1.719442 |
AA | 1968-06-25 | 6.720891 | 6.745922 | 6.708375 | 6.745922 | 122,846 | 1.725846 |
AA | 1968-06-27 | 6.745922 | 6.896109 | 6.720891 | 6.883594 | 202,747 | 1.761068 |
AA | 1968-06-28 | 6.858563 | 6.858563 | 6.708375 | 6.733406 | 164,794 | 1.722645 |
AA | 1968-07-01 | 6.733406 | 6.783469 | 6.683344 | 6.683344 | 367,541 | 1.709837 |
AA | 1968-07-02 | 6.683344 | 6.795984 | 6.683344 | 6.745922 | 162,797 | 1.725846 |
AA | 1968-07-03 | 6.758438 | 6.8085 | 6.758438 | 6.795984 | 113,858 | 1.738653 |
AA | 1968-07-08 | 6.833531 | 6.946172 | 6.833531 | 6.883594 | 192,759 | 1.761068 |
AA | 1968-07-09 | 6.933656 | 7.00875 | 6.933656 | 6.983719 | 146,816 | 1.786683 |
AA | 1968-07-11 | 6.983719 | 7.071328 | 6.908625 | 6.908625 | 306,617 | 1.767469 |
AA | 1968-07-12 | 6.946172 | 6.996234 | 6.946172 | 6.983719 | 87,890 | 1.786683 |
AA | 1968-07-15 | 6.983719 | 7.00875 | 6.958688 | 6.958688 | 159,800 | 1.780279 |
AA | 1968-07-16 | 6.921141 | 6.921141 | 6.846047 | 6.858563 | 239,700 | 1.754663 |
AA | 1968-07-18 | 6.846047 | 6.846047 | 6.783469 | 6.795984 | 251,685 | 1.738653 |
AA | 1968-07-19 | 6.795984 | 6.795984 | 6.733406 | 6.758438 | 187,765 | 1.729047 |
AA | 1968-07-22 | 6.758438 | 6.795984 | 6.558188 | 6.558188 | 214,732 | 1.677817 |
AA | 1968-07-23 | 6.508125 | 6.508125 | 6.357938 | 6.483094 | 316,604 | 1.658604 |
AA | 1968-07-25 | 6.483094 | 6.483094 | 6.257813 | 6.282844 | 228,714 | 1.607374 |
AA | 1968-07-26 | 6.282844 | 6.408 | 6.282844 | 6.395484 | 181,773 | 1.636191 |
AA | 1968-07-29 | 6.420516 | 6.495609 | 6.420516 | 6.445547 | 338,577 | 1.648998 |
AA | 1968-07-30 | 6.445547 | 6.508125 | 6.445547 | 6.508125 | 86,891 | 1.66501 |
AA | 1968-08-01 | 6.508125 | 6.545672 | 6.458063 | 6.520641 | 116,854 | 1.668211 |
AA | 1968-08-02 | 6.470578 | 6.470578 | 6.382969 | 6.433031 | 86,891 | 1.645799 |
AA | 1968-08-05 | 6.433031 | 6.483094 | 6.382969 | 6.395484 | 65,918 | 1.636191 |
AA | 1968-08-06 | 6.395484 | 6.433031 | 6.395484 | 6.433031 | 23,970 | 1.645799 |
AA | 1968-08-08 | 6.420516 | 6.420516 | 6.357938 | 6.357938 | 155,805 | 1.626586 |
AA | 1968-08-09 | 6.357938 | 6.470578 | 6.332906 | 6.445547 | 120,849 | 1.648998 |
AA | 1968-08-12 | 6.445547 | 6.508125 | 6.408 | 6.508125 | 81,898 | 1.676731 |
AA | 1968-08-13 | 6.508125 | 6.520641 | 6.433031 | 6.445547 | 112,859 | 1.660608 |
AA | 1968-08-15 | 6.458063 | 6.495609 | 6.458063 | 6.495609 | 69,913 | 1.673506 |
AA | 1968-08-16 | 6.495609 | 6.545672 | 6.420516 | 6.520641 | 96,879 | 1.679954 |
AA | 1968-08-19 | 6.520641 | 6.558188 | 6.508125 | 6.558188 | 66,916 | 1.689629 |
AA | 1968-08-20 | 6.558188 | 6.60825 | 6.520641 | 6.60825 | 70,911 | 1.702525 |
AA | 1968-08-22 | 6.60825 | 6.720891 | 6.583219 | 6.583219 | 139,825 | 1.696077 |
AA | 1968-08-23 | 6.620766 | 6.708375 | 6.620766 | 6.708375 | 89,888 | 1.728322 |
AA | 1968-08-26 | 6.720891 | 6.8085 | 6.720891 | 6.733406 | 140,824 | 1.734771 |
AA | 1968-08-27 | 6.733406 | 6.795984 | 6.720891 | 6.758438 | 134,831 | 1.74122 |
AA | 1968-08-29 | 6.758438 | 6.783469 | 6.720891 | 6.770953 | 96,879 | 1.744444 |
AA | 1968-08-30 | 6.795984 | 6.883594 | 6.795984 | 6.8085 | 239,700 | 1.754118 |
AA | 1968-09-03 | 6.8085 | 6.858563 | 6.783469 | 6.858563 | 114,856 | 1.767016 |
AA | 1968-09-04 | 6.858563 | 6.933656 | 6.833531 | 6.933656 | 256,679 | 1.786362 |
AA | 1968-09-05 | 6.946172 | 7.021266 | 6.946172 | 6.971203 | 272,659 | 1.796034 |
AA | 1968-09-06 | 6.971203 | 7.033781 | 6.946172 | 7.00875 | 170,787 | 1.80571 |
AA | 1968-09-09 | 7.021266 | 7.158938 | 7.021266 | 7.133906 | 374,532 | 1.837955 |
AA | 1968-09-10 | 7.133906 | 7.146422 | 6.871078 | 6.971203 | 149,813 | 1.796034 |
AA | 1968-09-12 | 6.896109 | 6.896109 | 6.795984 | 6.833531 | 222,722 | 1.760566 |
AA | 1968-09-13 | 6.833531 | 6.883594 | 6.745922 | 6.846047 | 167,790 | 1.763792 |
AA | 1968-09-16 | 6.846047 | 6.983719 | 6.758438 | 6.983719 | 215,730 | 1.79926 |
AA | 1968-09-17 | 6.983719 | 7.033781 | 6.983719 | 7.033781 | 211,735 | 1.812158 |
AA | 1968-09-19 | 7.033781 | 7.158938 | 7.033781 | 7.046297 | 134,831 | 1.815382 |
AA | 1968-09-20 | 7.058813 | 7.121391 | 7.058813 | 7.096359 | 89,888 | 1.82828 |
AA | 1968-09-23 | 7.096359 | 7.121391 | 7.00875 | 7.108875 | 107,865 | 1.831505 |
AA | 1968-09-24 | 7.183969 | 7.296609 | 7.183969 | 7.246547 | 160,799 | 1.866974 |
AA | 1968-09-26 | 7.284094 | 7.40925 | 7.284094 | 7.284094 | 297,628 | 1.876648 |
AA | 1968-09-27 | 7.309125 | 7.396734 | 7.309125 | 7.359188 | 87,890 | 1.895996 |
AA | 1968-09-30 | 7.359188 | 7.396734 | 7.309125 | 7.309125 | 119,850 | 1.883097 |
AA | 1968-10-01 | 7.309125 | 7.359188 | 7.284094 | 7.296609 | 108,864 | 1.879871 |
AA | 1968-10-03 | 7.309125 | 7.40925 | 7.309125 | 7.384219 | 473,408 | 1.902443 |
AA | 1968-10-04 | 7.384219 | 7.484344 | 7.371703 | 7.484344 | 120,849 | 1.92824 |
AA | 1968-10-07 | 7.484344 | 7.484344 | 7.359188 | 7.434281 | 168,789 | 1.915341 |
AA | 1968-10-08 | 7.434281 | 7.496859 | 7.434281 | 7.471828 | 72,909 | 1.925017 |
AA | 1968-10-10 | 7.471828 | 7.471828 | 7.309125 | 7.334156 | 187,765 | 1.889547 |
AA | 1968-10-11 | 7.334156 | 7.334156 | 7.183969 | 7.259063 | 74,906 | 1.8702 |
AA | 1968-10-14 | 7.259063 | 7.309125 | 7.234031 | 7.296609 | 52,934 | 1.879871 |
AA | 1968-10-15 | 7.296609 | 7.334156 | 7.209 | 7.209 | 204,744 | 1.857302 |
AA | 1968-10-17 | 7.209 | 7.296609 | 7.183969 | 7.221516 | 140,824 | 1.860526 |
AA | 1968-10-18 | 7.284094 | 7.484344 | 7.284094 | 7.459313 | 97,878 | 1.92179 |
AA | 1968-10-21 | 7.459313 | 7.509375 | 7.371703 | 7.496859 | 118,851 | 1.931463 |
AA | 1968-10-22 | 7.421766 | 7.421766 | 7.359188 | 7.359188 | 58,926 | 1.895996 |
AA | 1968-10-24 | 7.359188 | 7.40925 | 7.284094 | 7.321641 | 89,888 | 1.886322 |
AA | 1968-10-25 | 7.321641 | 7.396734 | 7.296609 | 7.321641 | 137,828 | 1.886322 |
AA | 1968-10-28 | 7.296609 | 7.296609 | 7.259063 | 7.284094 | 125,843 | 1.876648 |
AA | 1968-10-29 | 7.284094 | 7.334156 | 7.259063 | 7.259063 | 129,838 | 1.8702 |
AA | 1968-10-31 | 7.259063 | 7.309125 | 7.058813 | 7.058813 | 186,767 | 1.818609 |
AA | 1968-11-01 | 7.058813 | 7.146422 | 7.058813 | 7.083844 | 228,714 | 1.825056 |
AA | 1968-11-04 | 7.083844 | 7.133906 | 7.021266 | 7.021266 | 106,866 | 1.808933 |
AA | 1968-11-06 | 7.021266 | 7.108875 | 7.021266 | 7.033781 | 123,845 | 1.812158 |
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.