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 | 1968-11-07 | 7.033781 | 7.058813 | 6.946172 | 7.033781 | 79,900 | 1.812158 |
AA | 1968-11-08 | 7.033781 | 7.058813 | 6.971203 | 7.033781 | 182,772 | 1.823841 |
AA | 1968-11-12 | 7.121391 | 7.284094 | 7.121391 | 7.284094 | 211,735 | 1.888746 |
AA | 1968-11-13 | 7.284094 | 7.40925 | 7.284094 | 7.284094 | 107,865 | 1.888746 |
AA | 1968-11-14 | 7.284094 | 7.309125 | 7.108875 | 7.121391 | 283,645 | 1.846558 |
AA | 1968-11-15 | 7.121391 | 7.183969 | 7.121391 | 7.146422 | 42,946 | 1.853049 |
AA | 1968-11-18 | 7.146422 | 7.209 | 7.133906 | 7.158938 | 304,619 | 1.856292 |
AA | 1968-11-19 | 7.121391 | 7.121391 | 7.058813 | 7.096359 | 138,826 | 1.840067 |
AA | 1968-11-21 | 7.146422 | 7.359188 | 7.146422 | 7.359188 | 261,673 | 1.90822 |
AA | 1968-11-22 | 7.40925 | 7.634531 | 7.40925 | 7.634531 | 673,159 | 1.979614 |
AA | 1968-11-25 | 7.634531 | 7.672078 | 7.571953 | 7.672078 | 162,797 | 1.989351 |
AA | 1968-11-26 | 7.672078 | 7.759688 | 7.634531 | 7.634531 | 246,692 | 1.979614 |
AA | 1968-11-27 | 7.634531 | 7.672078 | 7.584469 | 7.584469 | 117,853 | 1.966633 |
AA | 1968-11-29 | 7.584469 | 7.596984 | 7.534406 | 7.571953 | 68,914 | 1.963386 |
AA | 1968-12-02 | 7.571953 | 7.6095 | 7.384219 | 7.434281 | 379,526 | 1.92769 |
AA | 1968-12-03 | 7.434281 | 7.559438 | 7.40925 | 7.484344 | 67,915 | 1.940672 |
AA | 1968-12-05 | 7.559438 | 7.647047 | 7.559438 | 7.634531 | 416,479 | 1.979614 |
AA | 1968-12-06 | 7.634531 | 7.672078 | 7.6095 | 7.659563 | 133,833 | 1.986104 |
AA | 1968-12-09 | 7.684594 | 7.947422 | 7.684594 | 7.859813 | 151,810 | 2.03803 |
AA | 1968-12-10 | 7.897359 | 8.022516 | 7.897359 | 7.997484 | 221,723 | 2.073727 |
AA | 1968-12-12 | 7.997484 | 8.022516 | 7.784719 | 7.822266 | 147,815 | 2.028293 |
AA | 1968-12-13 | 7.834781 | 7.959938 | 7.834781 | 7.884844 | 113,858 | 2.04452 |
AA | 1968-12-16 | 7.884844 | 8.035031 | 7.859813 | 7.934906 | 135,830 | 2.0575 |
AA | 1968-12-17 | 7.934906 | 7.984969 | 7.80975 | 7.834781 | 93,883 | 2.031538 |
AA | 1968-12-19 | 7.834781 | 7.934906 | 7.734656 | 7.884844 | 273,658 | 2.04452 |
AA | 1968-12-20 | 7.884844 | 7.884844 | 7.534406 | 7.596984 | 248,689 | 1.969878 |
AA | 1968-12-23 | 7.596984 | 7.596984 | 7.40925 | 7.421766 | 187,765 | 1.924444 |
AA | 1968-12-24 | 7.421766 | 7.509375 | 7.40925 | 7.484344 | 190,762 | 1.940672 |
AA | 1968-12-26 | 7.484344 | 7.534406 | 7.446797 | 7.521891 | 49,938 | 1.950407 |
AA | 1968-12-27 | 7.521891 | 7.559438 | 7.446797 | 7.471828 | 32,959 | 1.937426 |
AA | 1968-12-30 | 7.471828 | 7.471828 | 7.259063 | 7.284094 | 202,747 | 1.888746 |
AA | 1968-12-31 | 7.284094 | 7.321641 | 7.246547 | 7.309125 | 118,851 | 1.895238 |
AA | 1969-01-02 | 7.309125 | 7.334156 | 7.209 | 7.284094 | 214,732 | 1.888746 |
AA | 1969-01-03 | 7.284094 | 7.471828 | 7.234031 | 7.459313 | 108,864 | 1.93418 |
AA | 1969-01-06 | 7.459313 | 7.496859 | 7.40925 | 7.40925 | 93,883 | 1.9212 |
AA | 1969-01-07 | 7.359188 | 7.359188 | 6.983719 | 7.209 | 147,815 | 1.869274 |
AA | 1969-01-08 | 7.209 | 7.296609 | 7.083844 | 7.108875 | 63,920 | 1.843312 |
AA | 1969-01-09 | 7.108875 | 7.421766 | 7.108875 | 7.334156 | 224,719 | 1.901728 |
AA | 1969-01-10 | 7.334156 | 7.359188 | 7.309125 | 7.334156 | 69,913 | 1.901728 |
AA | 1969-01-13 | 7.334156 | 7.446797 | 7.309125 | 7.434281 | 143,820 | 1.92769 |
AA | 1969-01-14 | 7.446797 | 7.509375 | 7.446797 | 7.509375 | 169,788 | 1.947161 |
AA | 1969-01-15 | 7.509375 | 7.659563 | 7.509375 | 7.659563 | 386,517 | 1.986104 |
AA | 1969-01-16 | 7.672078 | 7.747172 | 7.672078 | 7.709625 | 162,797 | 1.999086 |
AA | 1969-01-17 | 7.709625 | 7.734656 | 7.622016 | 7.622016 | 61,923 | 1.976368 |
AA | 1969-01-20 | 7.622016 | 7.684594 | 7.622016 | 7.684594 | 144,819 | 1.992594 |
AA | 1969-01-21 | 7.684594 | 7.697109 | 7.634531 | 7.672078 | 120,849 | 1.989351 |
AA | 1969-01-22 | 7.672078 | 7.697109 | 7.659563 | 7.684594 | 276,654 | 1.992594 |
AA | 1969-01-23 | 7.709625 | 7.80975 | 7.709625 | 7.80975 | 516,355 | 2.025047 |
AA | 1969-01-24 | 7.80975 | 7.959938 | 7.684594 | 7.922391 | 184,769 | 2.054254 |
AA | 1969-01-27 | 7.922391 | 8.01 | 7.909875 | 7.959938 | 297,628 | 2.063992 |
AA | 1969-01-28 | 7.947422 | 7.947422 | 7.834781 | 7.872328 | 70,911 | 2.041275 |
AA | 1969-01-29 | 7.872328 | 7.934906 | 7.872328 | 7.909875 | 61,923 | 2.051009 |
AA | 1969-01-30 | 7.959938 | 8.035031 | 7.959938 | 8.035031 | 127,840 | 2.083465 |
AA | 1969-01-31 | 8.035031 | 8.035031 | 7.909875 | 7.972453 | 133,833 | 2.067236 |
AA | 1969-02-03 | 7.884844 | 7.884844 | 7.797234 | 7.834781 | 114,856 | 2.043084 |
AA | 1969-02-04 | 7.834781 | 7.834781 | 7.734656 | 7.784719 | 165,793 | 2.030029 |
AA | 1969-02-05 | 7.759688 | 7.759688 | 7.6095 | 7.709625 | 199,750 | 2.010448 |
AA | 1969-02-06 | 7.709625 | 7.734656 | 7.697109 | 7.709625 | 54,931 | 2.010448 |
AA | 1969-02-07 | 7.709625 | 7.709625 | 7.659563 | 7.709625 | 69,913 | 2.010448 |
AA | 1969-02-11 | 7.722141 | 7.759688 | 7.722141 | 7.759688 | 46,941 | 2.023501 |
AA | 1969-02-12 | 7.734656 | 7.734656 | 7.709625 | 7.709625 | 66,916 | 2.010448 |
AA | 1969-02-13 | 7.709625 | 7.747172 | 7.6095 | 7.697109 | 103,870 | 2.007185 |
AA | 1969-02-14 | 7.697109 | 7.759688 | 7.559438 | 7.559438 | 124,844 | 1.971283 |
AA | 1969-02-17 | 7.559438 | 7.559438 | 7.509375 | 7.534406 | 163,795 | 1.964755 |
AA | 1969-02-18 | 7.521891 | 7.521891 | 7.459313 | 7.484344 | 164,794 | 1.951702 |
AA | 1969-02-19 | 7.484344 | 7.496859 | 7.459313 | 7.471828 | 88,889 | 1.948437 |
AA | 1969-02-20 | 7.471828 | 7.509375 | 7.359188 | 7.359188 | 140,824 | 1.919065 |
AA | 1969-02-24 | 7.359188 | 7.40925 | 7.183969 | 7.183969 | 106,866 | 1.873371 |
AA | 1969-02-25 | 7.183969 | 7.284094 | 7.133906 | 7.133906 | 73,908 | 1.860317 |
AA | 1969-02-26 | 7.133906 | 7.384219 | 7.121391 | 7.271578 | 115,855 | 1.896217 |
AA | 1969-02-27 | 7.259063 | 7.259063 | 7.158938 | 7.234031 | 194,757 | 1.886428 |
AA | 1969-02-28 | 7.234031 | 7.309125 | 7.209 | 7.284094 | 50,936 | 1.899481 |
AA | 1969-03-03 | 7.284094 | 7.334156 | 7.259063 | 7.271578 | 39,950 | 1.896217 |
AA | 1969-03-04 | 7.309125 | 7.40925 | 7.309125 | 7.40925 | 112,859 | 1.932119 |
AA | 1969-03-05 | 7.40925 | 7.484344 | 7.384219 | 7.384219 | 104,869 | 1.92559 |
AA | 1969-03-06 | 7.384219 | 7.396734 | 7.346672 | 7.359188 | 58,926 | 1.919065 |
AA | 1969-03-07 | 7.346672 | 7.346672 | 7.284094 | 7.296609 | 79,900 | 1.902745 |
AA | 1969-03-10 | 7.296609 | 7.346672 | 7.296609 | 7.321641 | 34,956 | 1.909273 |
AA | 1969-03-11 | 7.334156 | 7.434281 | 7.334156 | 7.359188 | 101,873 | 1.919065 |
AA | 1969-03-12 | 7.359188 | 7.396734 | 7.309125 | 7.309125 | 123,845 | 1.90601 |
AA | 1969-03-13 | 7.309125 | 7.309125 | 7.234031 | 7.234031 | 60,924 | 1.886428 |
AA | 1969-03-14 | 7.209 | 7.209 | 7.133906 | 7.196484 | 277,653 | 1.876635 |
AA | 1969-03-17 | 7.171453 | 7.171453 | 7.058813 | 7.083844 | 333,583 | 1.847261 |
AA | 1969-03-18 | 7.158938 | 7.234031 | 7.158938 | 7.209 | 298,627 | 1.879898 |
AA | 1969-03-19 | 7.209 | 7.259063 | 7.146422 | 7.209 | 46,941 | 1.879898 |
AA | 1969-03-20 | 7.234031 | 7.396734 | 7.234031 | 7.346672 | 53,933 | 1.9158 |
AA | 1969-03-21 | 7.334156 | 7.334156 | 7.309125 | 7.309125 | 30,961 | 1.90601 |
AA | 1969-03-24 | 7.309125 | 7.334156 | 7.259063 | 7.259063 | 39,950 | 1.892954 |
AA | 1969-03-25 | 7.271578 | 7.334156 | 7.271578 | 7.271578 | 35,955 | 1.896217 |
AA | 1969-03-26 | 7.271578 | 7.346672 | 7.271578 | 7.321641 | 57,928 | 1.909273 |
AA | 1969-03-27 | 7.434281 | 7.496859 | 7.434281 | 7.459313 | 149,813 | 1.945172 |
AA | 1969-03-28 | 7.496859 | 7.659563 | 7.496859 | 7.659563 | 117,853 | 1.997392 |
AA | 1969-04-01 | 7.659563 | 7.772203 | 7.509375 | 7.722141 | 324,594 | 2.013712 |
AA | 1969-04-02 | 7.722141 | 7.859813 | 7.672078 | 7.784719 | 98,876 | 2.030029 |
AA | 1969-04-03 | 7.784719 | 7.784719 | 7.747172 | 7.784719 | 234,707 | 2.030029 |
AA | 1969-04-07 | 7.709625 | 7.709625 | 7.6095 | 7.684594 | 116,854 | 2.003919 |
AA | 1969-04-08 | 7.684594 | 7.722141 | 7.647047 | 7.709625 | 91,885 | 2.010448 |
AA | 1969-04-09 | 7.709625 | 7.722141 | 7.697109 | 7.709625 | 97,878 | 2.010448 |
AA | 1969-04-10 | 7.709625 | 7.784719 | 7.6095 | 7.6095 | 146,816 | 1.984339 |
AA | 1969-04-11 | 7.6095 | 7.6095 | 7.546922 | 7.559438 | 73,908 | 1.971283 |
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.