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 | 1969-09-05 | 7.058813 | 7.096359 | 6.958688 | 6.958688 | 52,934 | 1.836852 |
AA | 1969-09-08 | 6.908625 | 6.908625 | 6.858563 | 6.908625 | 104,869 | 1.823636 |
AA | 1969-09-09 | 6.908625 | 6.908625 | 6.883594 | 6.883594 | 64,919 | 1.81703 |
AA | 1969-09-10 | 6.896109 | 6.983719 | 6.896109 | 6.983719 | 38,951 | 1.843457 |
AA | 1969-09-11 | 7.033781 | 7.108875 | 7.033781 | 7.083844 | 54,931 | 1.869888 |
AA | 1969-09-12 | 7.083844 | 7.158938 | 7.071328 | 7.133906 | 86,891 | 1.883102 |
AA | 1969-09-15 | 7.158938 | 7.271578 | 7.158938 | 7.271578 | 45,943 | 1.919443 |
AA | 1969-09-16 | 7.271578 | 7.40925 | 7.271578 | 7.40925 | 176,779 | 1.955784 |
AA | 1969-09-17 | 7.40925 | 7.446797 | 7.40925 | 7.434281 | 26,966 | 1.962391 |
AA | 1969-09-18 | 7.484344 | 7.659563 | 7.484344 | 7.659563 | 95,880 | 2.021857 |
AA | 1969-09-19 | 7.6095 | 7.6095 | 7.396734 | 7.40925 | 243,695 | 1.955784 |
AA | 1969-09-22 | 7.384219 | 7.384219 | 7.334156 | 7.334156 | 117,853 | 1.935962 |
AA | 1969-09-23 | 7.334156 | 7.346672 | 7.296609 | 7.334156 | 64,919 | 1.935962 |
AA | 1969-09-24 | 7.334156 | 7.371703 | 7.334156 | 7.334156 | 182,772 | 1.935962 |
AA | 1969-09-25 | 7.321641 | 7.321641 | 7.271578 | 7.271578 | 61,923 | 1.919443 |
AA | 1969-09-26 | 7.271578 | 7.284094 | 7.246547 | 7.271578 | 58,926 | 1.919443 |
AA | 1969-09-29 | 7.246547 | 7.246547 | 7.108875 | 7.108875 | 129,838 | 1.876495 |
AA | 1969-09-30 | 7.108875 | 7.133906 | 6.896109 | 6.908625 | 141,823 | 1.823636 |
AA | 1969-10-01 | 6.871078 | 6.871078 | 6.708375 | 6.733406 | 695,131 | 1.777385 |
AA | 1969-10-02 | 6.783469 | 6.833531 | 6.783469 | 6.833531 | 85,893 | 1.803813 |
AA | 1969-10-03 | 6.833531 | 6.908625 | 6.833531 | 6.896109 | 103,870 | 1.820333 |
AA | 1969-10-06 | 6.933656 | 7.058813 | 6.933656 | 7.00875 | 38,951 | 1.850066 |
AA | 1969-10-07 | 7.083844 | 7.158938 | 7.083844 | 7.083844 | 50,936 | 1.869888 |
AA | 1969-10-08 | 7.083844 | 7.108875 | 6.958688 | 6.996234 | 83,895 | 1.846762 |
AA | 1969-10-09 | 6.983719 | 6.983719 | 6.883594 | 6.983719 | 46,941 | 1.843457 |
AA | 1969-10-10 | 6.983719 | 6.983719 | 6.833531 | 6.858563 | 483,396 | 1.810421 |
AA | 1969-10-13 | 6.858563 | 7.021266 | 6.833531 | 7.00875 | 319,600 | 1.850066 |
AA | 1969-10-14 | 7.158938 | 7.259063 | 7.158938 | 7.209 | 616,230 | 1.902925 |
AA | 1969-10-15 | 7.259063 | 7.309125 | 7.259063 | 7.309125 | 224,719 | 1.929355 |
AA | 1969-10-16 | 7.321641 | 7.459313 | 7.321641 | 7.434281 | 167,790 | 1.962391 |
AA | 1969-10-17 | 7.434281 | 7.459313 | 7.40925 | 7.40925 | 119,850 | 1.955784 |
AA | 1969-10-20 | 7.40925 | 7.459313 | 7.40925 | 7.459313 | 112,859 | 1.968998 |
AA | 1969-10-21 | 7.459313 | 7.496859 | 7.421766 | 7.484344 | 108,864 | 1.975607 |
AA | 1969-10-22 | 7.484344 | 7.534406 | 7.459313 | 7.496859 | 144,819 | 1.978908 |
AA | 1969-10-23 | 7.471828 | 7.471828 | 7.40925 | 7.459313 | 202,747 | 1.968998 |
AA | 1969-10-24 | 7.459313 | 7.521891 | 7.459313 | 7.521891 | 149,813 | 1.985519 |
AA | 1969-10-27 | 7.534406 | 7.659563 | 7.534406 | 7.659563 | 129,838 | 2.021857 |
AA | 1969-10-28 | 7.659563 | 7.659563 | 7.509375 | 7.521891 | 1,522,097 | 1.985519 |
AA | 1969-10-29 | 7.521891 | 7.534406 | 7.471828 | 7.484344 | 143,820 | 1.975607 |
AA | 1969-10-30 | 7.459313 | 7.459313 | 7.421766 | 7.459313 | 67,915 | 1.968998 |
AA | 1969-10-31 | 7.459313 | 7.509375 | 7.446797 | 7.484344 | 106,866 | 1.975607 |
AA | 1969-11-03 | 7.484344 | 7.484344 | 7.40925 | 7.434281 | 253,683 | 1.962391 |
AA | 1969-11-04 | 7.384219 | 7.384219 | 7.309125 | 7.346672 | 106,866 | 1.939265 |
AA | 1969-11-05 | 7.346672 | 7.359188 | 7.259063 | 7.259063 | 149,813 | 1.916139 |
AA | 1969-11-06 | 7.259063 | 7.259063 | 7.221516 | 7.246547 | 52,934 | 1.912835 |
AA | 1969-11-07 | 7.246547 | 7.309125 | 7.234031 | 7.296609 | 180,774 | 1.938101 |
AA | 1969-11-10 | 7.384219 | 7.559438 | 7.384219 | 7.509375 | 100,874 | 1.994614 |
AA | 1969-11-11 | 7.509375 | 7.509375 | 7.459313 | 7.509375 | 140,824 | 1.994614 |
AA | 1969-11-12 | 7.484344 | 7.484344 | 7.434281 | 7.434281 | 102,871 | 1.974669 |
AA | 1969-11-13 | 7.434281 | 7.446797 | 7.346672 | 7.384219 | 69,913 | 1.961371 |
AA | 1969-11-14 | 7.384219 | 7.434281 | 7.359188 | 7.396734 | 78,901 | 1.964695 |
AA | 1969-11-17 | 7.396734 | 7.396734 | 7.321641 | 7.334156 | 35,955 | 1.948074 |
AA | 1969-11-18 | 7.334156 | 7.384219 | 7.321641 | 7.384219 | 21,973 | 1.961371 |
AA | 1969-11-19 | 7.371703 | 7.371703 | 7.284094 | 7.284094 | 41,948 | 1.934776 |
AA | 1969-11-20 | 7.284094 | 7.334156 | 7.121391 | 7.121391 | 102,871 | 1.891561 |
AA | 1969-11-21 | 7.121391 | 7.133906 | 6.958688 | 6.971203 | 107,865 | 1.851667 |
AA | 1969-11-24 | 6.896109 | 6.896109 | 6.8085 | 6.833531 | 55,930 | 1.815098 |
AA | 1969-11-25 | 6.833531 | 6.883594 | 6.795984 | 6.795984 | 100,874 | 1.805126 |
AA | 1969-11-26 | 6.795984 | 6.958688 | 6.795984 | 6.958688 | 249,688 | 1.848345 |
AA | 1969-11-28 | 7.00875 | 7.058813 | 7.00875 | 7.033781 | 47,940 | 1.86829 |
AA | 1969-12-01 | 7.033781 | 7.083844 | 6.871078 | 7.00875 | 124,844 | 1.861641 |
AA | 1969-12-02 | 6.983719 | 6.983719 | 6.958688 | 6.983719 | 201,748 | 1.854991 |
AA | 1969-12-03 | 6.983719 | 7.00875 | 6.933656 | 6.946172 | 73,908 | 1.845018 |
AA | 1969-12-04 | 6.946172 | 7.033781 | 6.883594 | 6.983719 | 229,713 | 1.854991 |
AA | 1969-12-05 | 6.983719 | 7.021266 | 6.908625 | 6.933656 | 186,767 | 1.841695 |
AA | 1969-12-08 | 6.933656 | 6.958688 | 6.8085 | 6.858563 | 132,834 | 1.821747 |
AA | 1969-12-09 | 6.858563 | 6.896109 | 6.821016 | 6.858563 | 120,849 | 1.821747 |
AA | 1969-12-10 | 6.858563 | 6.933656 | 6.670828 | 6.708375 | 97,878 | 1.781856 |
AA | 1969-12-11 | 6.708375 | 6.795984 | 6.708375 | 6.758438 | 67,915 | 1.795155 |
AA | 1969-12-12 | 6.783469 | 6.946172 | 6.783469 | 6.946172 | 55,930 | 1.845018 |
AA | 1969-12-15 | 6.946172 | 6.971203 | 6.858563 | 6.908625 | 104,869 | 1.835046 |
AA | 1969-12-16 | 6.883594 | 6.883594 | 6.708375 | 6.708375 | 87,890 | 1.781856 |
AA | 1969-12-17 | 6.708375 | 6.795984 | 6.683344 | 6.733406 | 117,853 | 1.788506 |
AA | 1969-12-18 | 6.733406 | 6.858563 | 6.695859 | 6.858563 | 89,888 | 1.821747 |
AA | 1969-12-19 | 6.858563 | 6.896109 | 6.8085 | 6.846047 | 159,800 | 1.818424 |
AA | 1969-12-22 | 6.908625 | 6.958688 | 6.908625 | 6.908625 | 63,920 | 1.835046 |
AA | 1969-12-23 | 6.858563 | 6.858563 | 6.8085 | 6.833531 | 68,914 | 1.815098 |
AA | 1969-12-24 | 6.833531 | 6.858563 | 6.8085 | 6.821016 | 97,878 | 1.811775 |
AA | 1969-12-26 | 6.833531 | 6.883594 | 6.833531 | 6.846047 | 58,926 | 1.818424 |
AA | 1969-12-29 | 6.846047 | 6.908625 | 6.833531 | 6.858563 | 106,866 | 1.821747 |
AA | 1969-12-30 | 6.858563 | 6.958688 | 6.858563 | 6.958688 | 93,883 | 1.848345 |
AA | 1969-12-31 | 6.983719 | 7.183969 | 6.983719 | 7.133906 | 117,853 | 1.894884 |
AA | 1970-01-02 | 7.158938 | 7.234031 | 7.158938 | 7.158938 | 22,971 | 1.901533 |
AA | 1970-01-05 | 7.158938 | 7.209 | 7.071328 | 7.083844 | 25,968 | 1.881586 |
AA | 1970-01-06 | 7.083844 | 7.108875 | 7.00875 | 7.00875 | 92,884 | 1.861641 |
AA | 1970-01-07 | 6.983719 | 6.983719 | 6.958688 | 6.971203 | 73,908 | 1.851667 |
AA | 1970-01-08 | 6.971203 | 7.00875 | 6.921141 | 6.946172 | 57,928 | 1.845018 |
AA | 1970-01-09 | 6.908625 | 6.908625 | 6.858563 | 6.883594 | 62,921 | 1.828398 |
AA | 1970-01-12 | 6.871078 | 6.871078 | 6.8085 | 6.8085 | 81,898 | 1.808452 |
AA | 1970-01-13 | 6.8085 | 6.883594 | 6.783469 | 6.883594 | 58,926 | 1.828398 |
AA | 1970-01-14 | 6.883594 | 6.883594 | 6.8085 | 6.8085 | 57,928 | 1.808452 |
AA | 1970-01-15 | 6.8085 | 6.833531 | 6.783469 | 6.833531 | 79,900 | 1.815098 |
AA | 1970-01-16 | 6.833531 | 6.883594 | 6.783469 | 6.883594 | 91,885 | 1.828398 |
AA | 1970-01-19 | 6.871078 | 6.871078 | 6.758438 | 6.758438 | 94,881 | 1.795155 |
AA | 1970-01-20 | 6.758438 | 6.833531 | 6.758438 | 6.833531 | 19,975 | 1.815098 |
AA | 1970-01-21 | 6.858563 | 7.00875 | 6.858563 | 6.996234 | 32,959 | 1.858316 |
AA | 1970-01-22 | 6.996234 | 7.183969 | 6.983719 | 7.058813 | 184,769 | 1.874939 |
AA | 1970-01-23 | 7.058813 | 7.058813 | 6.908625 | 6.908625 | 34,956 | 1.835046 |
AA | 1970-01-26 | 6.883594 | 6.883594 | 6.745922 | 6.8085 | 86,891 | 1.808452 |
AA | 1970-01-27 | 6.8085 | 6.833531 | 6.670828 | 6.670828 | 37,953 | 1.771884 |
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.