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 | 1969-04-14 | 7.559438 | 7.559438 | 7.496859 | 7.496859 | 103,870 | 1.954964 |
AA | 1969-04-15 | 7.496859 | 7.534406 | 7.459313 | 7.534406 | 255,680 | 1.964755 |
AA | 1969-04-16 | 7.534406 | 7.559438 | 7.484344 | 7.484344 | 70,911 | 1.951702 |
AA | 1969-04-17 | 7.559438 | 7.709625 | 7.559438 | 7.559438 | 497,378 | 1.971283 |
AA | 1969-04-18 | 7.6095 | 7.659563 | 7.6095 | 7.659563 | 174,782 | 1.997392 |
AA | 1969-04-21 | 7.659563 | 7.684594 | 7.534406 | 7.584469 | 134,831 | 1.97781 |
AA | 1969-04-22 | 7.584469 | 7.584469 | 7.521891 | 7.571953 | 257,678 | 1.974545 |
AA | 1969-04-23 | 7.596984 | 7.684594 | 7.596984 | 7.684594 | 248,689 | 2.003919 |
AA | 1969-04-24 | 7.697109 | 7.797234 | 7.697109 | 7.784719 | 115,855 | 2.030029 |
AA | 1969-04-25 | 7.797234 | 7.872328 | 7.797234 | 7.847297 | 198,752 | 2.046349 |
AA | 1969-04-28 | 7.872328 | 7.959938 | 7.872328 | 7.959938 | 91,885 | 2.075722 |
AA | 1969-04-29 | 7.997484 | 8.235281 | 7.997484 | 8.235281 | 228,714 | 2.147524 |
AA | 1969-04-30 | 8.310375 | 8.4105 | 8.310375 | 8.4105 | 683,146 | 2.193216 |
AA | 1969-05-01 | 8.360438 | 8.360438 | 8.172703 | 8.21025 | 788,015 | 2.140996 |
AA | 1969-05-02 | 8.21025 | 8.310375 | 8.185219 | 8.310375 | 179,775 | 2.167105 |
AA | 1969-05-05 | 8.310375 | 8.360438 | 8.297859 | 8.310375 | 234,707 | 2.167105 |
AA | 1969-05-06 | 8.310375 | 8.360438 | 8.310375 | 8.347922 | 167,790 | 2.176897 |
AA | 1969-05-07 | 8.347922 | 8.347922 | 8.285344 | 8.297859 | 234,707 | 2.163843 |
AA | 1969-05-08 | 8.297859 | 8.335406 | 8.260313 | 8.260313 | 154,806 | 2.154052 |
AA | 1969-05-09 | 8.260313 | 8.285344 | 8.110125 | 8.110125 | 43,945 | 2.114886 |
AA | 1969-05-12 | 8.035031 | 8.035031 | 7.997484 | 8.035031 | 270,662 | 2.107011 |
AA | 1969-05-13 | 8.060063 | 8.135156 | 8.060063 | 8.135156 | 160,799 | 2.133265 |
AA | 1969-05-14 | 8.135156 | 8.21025 | 8.135156 | 8.21025 | 127,840 | 2.152957 |
AA | 1969-05-15 | 8.160188 | 8.160188 | 8.060063 | 8.097609 | 170,787 | 2.12342 |
AA | 1969-05-16 | 8.072578 | 8.072578 | 8.035031 | 8.060063 | 312,609 | 2.113574 |
AA | 1969-05-19 | 8.060063 | 8.060063 | 7.972453 | 7.984969 | 212,734 | 2.093881 |
AA | 1969-05-20 | 7.984969 | 7.984969 | 7.897359 | 7.934906 | 104,869 | 2.080754 |
AA | 1969-05-21 | 7.934906 | 7.959938 | 7.80975 | 7.959938 | 98,876 | 2.087318 |
AA | 1969-05-22 | 7.997484 | 8.097609 | 7.997484 | 8.060063 | 110,861 | 2.113574 |
AA | 1969-05-23 | 8.060063 | 8.160188 | 8.060063 | 8.097609 | 68,914 | 2.12342 |
AA | 1969-05-26 | 8.097609 | 8.097609 | 8.060063 | 8.060063 | 71,910 | 2.113574 |
AA | 1969-05-27 | 8.060063 | 8.060063 | 7.909875 | 7.909875 | 46,941 | 2.07419 |
AA | 1969-05-28 | 7.884844 | 7.884844 | 7.822266 | 7.834781 | 59,925 | 2.054499 |
AA | 1969-05-29 | 7.834781 | 7.947422 | 7.822266 | 7.947422 | 79,900 | 2.084035 |
AA | 1969-06-02 | 7.947422 | 7.947422 | 7.872328 | 7.909875 | 66,916 | 2.07419 |
AA | 1969-06-03 | 7.909875 | 7.909875 | 7.80975 | 7.834781 | 53,933 | 2.054499 |
AA | 1969-06-04 | 7.834781 | 7.934906 | 7.80975 | 7.80975 | 45,943 | 2.047934 |
AA | 1969-06-05 | 7.822266 | 7.872328 | 7.822266 | 7.872328 | 36,954 | 2.064345 |
AA | 1969-06-06 | 7.872328 | 7.897359 | 7.784719 | 7.784719 | 96,879 | 2.041369 |
AA | 1969-06-09 | 7.784719 | 7.80975 | 7.734656 | 7.772203 | 94,881 | 2.038088 |
AA | 1969-06-10 | 7.772203 | 7.847297 | 7.772203 | 7.80975 | 38,951 | 2.047934 |
AA | 1969-06-11 | 7.759688 | 7.759688 | 7.659563 | 7.709625 | 130,836 | 2.02168 |
AA | 1969-06-12 | 7.709625 | 7.709625 | 7.6095 | 7.6095 | 60,924 | 1.995425 |
AA | 1969-06-13 | 7.6095 | 7.684594 | 7.559438 | 7.6095 | 87,890 | 1.995425 |
AA | 1969-06-16 | 7.6095 | 7.647047 | 7.559438 | 7.559438 | 52,934 | 1.982296 |
AA | 1969-06-17 | 7.534406 | 7.534406 | 7.40925 | 7.509375 | 51,935 | 1.969167 |
AA | 1969-06-18 | 7.509375 | 7.521891 | 7.459313 | 7.459313 | 32,959 | 1.956039 |
AA | 1969-06-19 | 7.459313 | 7.496859 | 7.384219 | 7.384219 | 202,747 | 1.936348 |
AA | 1969-06-20 | 7.359188 | 7.359188 | 7.158938 | 7.158938 | 149,813 | 1.877273 |
AA | 1969-06-23 | 7.158938 | 7.259063 | 7.108875 | 7.259063 | 124,844 | 1.903529 |
AA | 1969-06-24 | 7.259063 | 7.309125 | 7.259063 | 7.309125 | 139,825 | 1.916657 |
AA | 1969-06-25 | 7.309125 | 7.334156 | 7.259063 | 7.259063 | 62,921 | 1.903529 |
AA | 1969-06-26 | 7.246547 | 7.246547 | 7.196484 | 7.196484 | 90,886 | 1.887119 |
AA | 1969-06-27 | 7.196484 | 7.234031 | 7.183969 | 7.234031 | 57,928 | 1.896965 |
AA | 1969-06-30 | 7.234031 | 7.309125 | 7.183969 | 7.183969 | 33,958 | 1.883837 |
AA | 1969-07-01 | 7.221516 | 7.334156 | 7.221516 | 7.284094 | 39,950 | 1.910093 |
AA | 1969-07-02 | 7.284094 | 7.334156 | 7.271578 | 7.334156 | 73,908 | 1.923221 |
AA | 1969-07-03 | 7.334156 | 7.371703 | 7.309125 | 7.321641 | 59,925 | 1.919939 |
AA | 1969-07-07 | 7.321641 | 7.346672 | 7.133906 | 7.158938 | 93,883 | 1.877273 |
AA | 1969-07-08 | 7.158938 | 7.158938 | 7.071328 | 7.071328 | 80,899 | 1.854299 |
AA | 1969-07-09 | 7.071328 | 7.108875 | 7.021266 | 7.033781 | 56,929 | 1.844455 |
AA | 1969-07-10 | 7.033781 | 7.046297 | 6.983719 | 7.021266 | 46,941 | 1.841172 |
AA | 1969-07-11 | 7.033781 | 7.133906 | 7.033781 | 7.108875 | 112,859 | 1.864145 |
AA | 1969-07-14 | 7.108875 | 7.108875 | 6.821016 | 6.821016 | 121,848 | 1.788661 |
AA | 1969-07-15 | 6.821016 | 6.858563 | 6.8085 | 6.821016 | 55,930 | 1.788661 |
AA | 1969-07-16 | 6.858563 | 7.033781 | 6.858563 | 6.996234 | 70,911 | 1.834608 |
AA | 1969-07-17 | 7.00875 | 7.133906 | 7.00875 | 7.096359 | 127,840 | 1.860864 |
AA | 1969-07-18 | 7.058813 | 7.058813 | 6.896109 | 6.921141 | 119,850 | 1.814916 |
AA | 1969-07-22 | 6.883594 | 6.883594 | 6.795984 | 6.795984 | 98,876 | 1.782096 |
AA | 1969-07-23 | 6.770953 | 6.770953 | 6.683344 | 6.695859 | 397,503 | 1.755842 |
AA | 1969-07-24 | 6.695859 | 6.695859 | 6.558188 | 6.60825 | 162,797 | 1.732867 |
AA | 1969-07-25 | 6.60825 | 6.60825 | 6.508125 | 6.508125 | 197,753 | 1.706612 |
AA | 1969-07-28 | 6.508125 | 6.508125 | 6.445547 | 6.445547 | 204,744 | 1.690202 |
AA | 1969-07-29 | 6.483094 | 6.545672 | 6.483094 | 6.508125 | 139,825 | 1.706612 |
AA | 1969-07-30 | 6.508125 | 6.633281 | 6.445547 | 6.583219 | 169,788 | 1.726303 |
AA | 1969-07-31 | 6.633281 | 6.758438 | 6.633281 | 6.758438 | 97,878 | 1.772252 |
AA | 1969-08-01 | 6.8085 | 6.858563 | 6.8085 | 6.833531 | 205,743 | 1.791941 |
AA | 1969-08-04 | 6.833531 | 6.933656 | 6.8085 | 6.8085 | 107,865 | 1.78538 |
AA | 1969-08-05 | 6.8085 | 6.833531 | 6.758438 | 6.8085 | 77,903 | 1.78538 |
AA | 1969-08-06 | 6.821016 | 6.896109 | 6.821016 | 6.858563 | 58,926 | 1.798505 |
AA | 1969-08-07 | 6.833531 | 6.833531 | 6.758438 | 6.821016 | 138,826 | 1.788661 |
AA | 1969-08-08 | 6.821016 | 6.871078 | 6.8085 | 6.846047 | 57,928 | 1.795224 |
AA | 1969-08-11 | 6.846047 | 6.896109 | 6.833531 | 6.833531 | 66,916 | 1.803813 |
AA | 1969-08-12 | 6.833531 | 6.833531 | 6.783469 | 6.795984 | 56,929 | 1.793903 |
AA | 1969-08-13 | 6.795984 | 6.821016 | 6.745922 | 6.8085 | 150,811 | 1.797208 |
AA | 1969-08-14 | 6.8085 | 6.983719 | 6.783469 | 6.983719 | 48,939 | 1.843457 |
AA | 1969-08-15 | 6.983719 | 7.058813 | 6.971203 | 7.00875 | 48,939 | 1.850066 |
AA | 1969-08-18 | 7.046297 | 7.259063 | 7.046297 | 7.259063 | 78,901 | 1.916139 |
AA | 1969-08-19 | 7.334156 | 7.459313 | 7.334156 | 7.434281 | 88,889 | 1.962391 |
AA | 1969-08-20 | 7.434281 | 7.459313 | 7.371703 | 7.371703 | 114,856 | 1.945871 |
AA | 1969-08-21 | 7.371703 | 7.421766 | 7.371703 | 7.371703 | 86,891 | 1.945871 |
AA | 1969-08-22 | 7.371703 | 7.371703 | 7.284094 | 7.309125 | 162,797 | 1.929355 |
AA | 1969-08-25 | 7.309125 | 7.309125 | 7.284094 | 7.296609 | 42,946 | 1.926051 |
AA | 1969-08-26 | 7.284094 | 7.284094 | 7.158938 | 7.183969 | 113,858 | 1.896317 |
AA | 1969-08-27 | 7.183969 | 7.196484 | 7.171453 | 7.171453 | 52,934 | 1.893015 |
AA | 1969-08-28 | 7.171453 | 7.221516 | 7.171453 | 7.196484 | 63,920 | 1.899621 |
AA | 1969-08-29 | 7.209 | 7.259063 | 7.209 | 7.209 | 82,896 | 1.902925 |
AA | 1969-09-02 | 7.209 | 7.246547 | 7.209 | 7.209 | 150,811 | 1.902925 |
AA | 1969-09-03 | 7.209 | 7.259063 | 7.209 | 7.209 | 337,578 | 1.902925 |
AA | 1969-09-04 | 7.209 | 7.209 | 7.058813 | 7.058813 | 128,839 | 1.863281 |
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.