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 | 1970-01-28 | 6.670828 | 6.708375 | 6.658313 | 6.658313 | 114,856 | 1.768559 |
AA | 1970-01-29 | 6.658313 | 6.658313 | 6.533156 | 6.533156 | 142,821 | 1.735314 |
AA | 1970-01-30 | 6.533156 | 6.60825 | 6.520641 | 6.520641 | 40,949 | 1.73199 |
AA | 1970-02-02 | 6.520641 | 6.633281 | 6.520641 | 6.570703 | 43,945 | 1.757432 |
AA | 1970-02-03 | 6.570703 | 6.683344 | 6.533156 | 6.683344 | 98,876 | 1.787559 |
AA | 1970-02-04 | 6.683344 | 6.683344 | 6.558188 | 6.583219 | 238,702 | 1.760779 |
AA | 1970-02-05 | 6.583219 | 6.583219 | 6.533156 | 6.533156 | 42,946 | 1.747389 |
AA | 1970-02-06 | 6.533156 | 6.545672 | 6.533156 | 6.533156 | 42,946 | 1.747389 |
AA | 1970-02-09 | 6.583219 | 6.683344 | 6.583219 | 6.658313 | 31,960 | 1.780864 |
AA | 1970-02-10 | 6.658313 | 6.683344 | 6.633281 | 6.633281 | 19,975 | 1.77417 |
AA | 1970-02-11 | 6.633281 | 6.858563 | 6.633281 | 6.858563 | 40,949 | 1.834423 |
AA | 1970-02-12 | 6.858563 | 6.896109 | 6.8085 | 6.8085 | 124,844 | 1.821034 |
AA | 1970-02-13 | 6.8085 | 6.8085 | 6.795984 | 6.8085 | 25,968 | 1.821034 |
AA | 1970-02-16 | 6.8085 | 6.833531 | 6.783469 | 6.783469 | 42,946 | 1.814339 |
AA | 1970-02-17 | 6.783469 | 6.8085 | 6.770953 | 6.770953 | 27,965 | 1.810992 |
AA | 1970-02-18 | 6.783469 | 6.896109 | 6.783469 | 6.821016 | 71,910 | 1.824382 |
AA | 1970-02-19 | 6.896109 | 7.00875 | 6.896109 | 6.983719 | 44,944 | 1.867898 |
AA | 1970-02-20 | 7.00875 | 7.083844 | 7.00875 | 7.00875 | 33,958 | 1.874593 |
AA | 1970-02-24 | 7.00875 | 7.033781 | 6.983719 | 6.983719 | 45,943 | 1.867898 |
AA | 1970-02-25 | 6.983719 | 7.096359 | 6.983719 | 7.096359 | 54,931 | 1.898026 |
AA | 1970-02-26 | 7.096359 | 7.221516 | 7.096359 | 7.221516 | 54,931 | 1.9315 |
AA | 1970-02-27 | 7.234031 | 7.346672 | 7.234031 | 7.334156 | 54,931 | 1.961629 |
AA | 1970-03-02 | 7.334156 | 7.359188 | 7.284094 | 7.309125 | 89,888 | 1.954933 |
AA | 1970-03-03 | 7.309125 | 7.334156 | 7.209 | 7.246547 | 48,939 | 1.938196 |
AA | 1970-03-04 | 7.284094 | 7.321641 | 7.284094 | 7.321641 | 82,896 | 1.958282 |
AA | 1970-03-05 | 7.321641 | 7.40925 | 7.309125 | 7.346672 | 254,682 | 1.964977 |
AA | 1970-03-06 | 7.371703 | 7.384219 | 7.371703 | 7.371703 | 39,950 | 1.97167 |
AA | 1970-03-09 | 7.346672 | 7.346672 | 7.271578 | 7.296609 | 103,870 | 1.951586 |
AA | 1970-03-10 | 7.296609 | 7.334156 | 7.284094 | 7.284094 | 61,923 | 1.948238 |
AA | 1970-03-11 | 7.284094 | 7.309125 | 7.259063 | 7.259063 | 38,951 | 1.941543 |
AA | 1970-03-12 | 7.259063 | 7.259063 | 7.183969 | 7.183969 | 83,895 | 1.921459 |
AA | 1970-03-13 | 7.183969 | 7.183969 | 7.108875 | 7.108875 | 91,885 | 1.901373 |
AA | 1970-03-16 | 7.108875 | 7.108875 | 7.033781 | 7.033781 | 59,925 | 1.881288 |
AA | 1970-03-17 | 7.033781 | 7.033781 | 6.983719 | 6.983719 | 134,831 | 1.867898 |
AA | 1970-03-18 | 6.983719 | 6.996234 | 6.983719 | 6.996234 | 129,838 | 1.871246 |
AA | 1970-03-19 | 6.983719 | 6.983719 | 6.8085 | 6.8085 | 1,033,708 | 1.821034 |
AA | 1970-03-20 | 6.8085 | 6.833531 | 6.758438 | 6.758438 | 152,809 | 1.807644 |
AA | 1970-03-23 | 6.758438 | 6.795984 | 6.733406 | 6.745922 | 72,909 | 1.804295 |
AA | 1970-03-24 | 6.783469 | 6.896109 | 6.783469 | 6.833531 | 79,900 | 1.827728 |
AA | 1970-03-25 | 6.883594 | 7.209 | 6.883594 | 7.146422 | 300,624 | 1.911416 |
AA | 1970-03-26 | 7.146422 | 7.158938 | 7.00875 | 7.058813 | 90,886 | 1.887983 |
AA | 1970-03-30 | 7.058813 | 7.108875 | 7.00875 | 7.108875 | 75,905 | 1.901373 |
AA | 1970-03-31 | 7.096359 | 7.096359 | 7.071328 | 7.071328 | 73,908 | 1.89133 |
AA | 1970-04-01 | 7.121391 | 7.171453 | 7.121391 | 7.121391 | 70,911 | 1.904721 |
AA | 1970-04-02 | 7.146422 | 7.209 | 7.146422 | 7.209 | 190,762 | 1.928153 |
AA | 1970-04-03 | 7.209 | 7.259063 | 7.171453 | 7.183969 | 59,925 | 1.921459 |
AA | 1970-04-06 | 7.183969 | 7.183969 | 7.158938 | 7.158938 | 83,895 | 1.914762 |
AA | 1970-04-07 | 7.158938 | 7.183969 | 7.121391 | 7.121391 | 40,949 | 1.904721 |
AA | 1970-04-08 | 7.121391 | 7.146422 | 7.108875 | 7.108875 | 74,906 | 1.901373 |
AA | 1970-04-09 | 7.108875 | 7.108875 | 7.033781 | 7.033781 | 38,951 | 1.881288 |
AA | 1970-04-10 | 7.033781 | 7.108875 | 6.933656 | 6.983719 | 73,908 | 1.867898 |
AA | 1970-04-13 | 6.983719 | 7.00875 | 6.971203 | 6.971203 | 112,859 | 1.86455 |
AA | 1970-04-14 | 6.971203 | 6.971203 | 6.896109 | 6.921141 | 154,806 | 1.851161 |
AA | 1970-04-15 | 6.921141 | 6.933656 | 6.858563 | 6.858563 | 60,924 | 1.834423 |
AA | 1970-04-16 | 6.858563 | 6.958688 | 6.821016 | 6.821016 | 185,768 | 1.824382 |
AA | 1970-04-17 | 6.821016 | 6.833531 | 6.758438 | 6.758438 | 164,794 | 1.807644 |
AA | 1970-04-20 | 6.758438 | 6.783469 | 6.720891 | 6.758438 | 46,941 | 1.807644 |
AA | 1970-04-21 | 6.758438 | 6.783469 | 6.733406 | 6.733406 | 56,929 | 1.80095 |
AA | 1970-04-22 | 6.708375 | 6.708375 | 6.483094 | 6.483094 | 228,714 | 1.733999 |
AA | 1970-04-23 | 6.458063 | 6.458063 | 6.332906 | 6.332906 | 136,829 | 1.693829 |
AA | 1970-04-24 | 6.332906 | 6.408 | 6.332906 | 6.408 | 54,931 | 1.713914 |
AA | 1970-04-27 | 6.408 | 6.433031 | 6.382969 | 6.408 | 32,959 | 1.713914 |
AA | 1970-04-28 | 6.408 | 6.420516 | 6.357938 | 6.382969 | 70,911 | 1.707219 |
AA | 1970-04-29 | 6.382969 | 6.483094 | 6.382969 | 6.458063 | 61,923 | 1.727304 |
AA | 1970-04-30 | 6.458063 | 6.595734 | 6.395484 | 6.470578 | 56,929 | 1.730651 |
AA | 1970-05-01 | 6.458063 | 6.458063 | 6.382969 | 6.408 | 77,903 | 1.713914 |
AA | 1970-05-04 | 6.408 | 6.408 | 6.107625 | 6.107625 | 198,752 | 1.633575 |
AA | 1970-05-05 | 6.107625 | 6.107625 | 5.969953 | 5.969953 | 83,895 | 1.596751 |
AA | 1970-05-06 | 6.032531 | 6.145172 | 6.032531 | 6.070078 | 132,834 | 1.623532 |
AA | 1970-05-07 | 6.095109 | 6.20775 | 6.095109 | 6.170203 | 66,916 | 1.650313 |
AA | 1970-05-08 | 6.170203 | 6.182719 | 6.120141 | 6.120141 | 24,969 | 1.636923 |
AA | 1970-05-11 | 6.095109 | 6.095109 | 6.032531 | 6.057563 | 31,960 | 1.632201 |
AA | 1970-05-12 | 6.057563 | 6.095109 | 6.020016 | 6.070078 | 38,951 | 1.635573 |
AA | 1970-05-13 | 6.057563 | 6.057563 | 5.907375 | 5.907375 | 99,875 | 1.591733 |
AA | 1970-05-14 | 5.869828 | 5.869828 | 5.682094 | 5.682094 | 103,870 | 1.531031 |
AA | 1970-05-15 | 5.80725 | 5.894859 | 5.80725 | 5.819766 | 66,916 | 1.568126 |
AA | 1970-05-18 | 5.819766 | 5.932406 | 5.819766 | 5.819766 | 28,964 | 1.568126 |
AA | 1970-05-19 | 5.819766 | 5.857313 | 5.769703 | 5.769703 | 77,903 | 1.554637 |
AA | 1970-05-20 | 5.769703 | 5.794734 | 5.707125 | 5.707125 | 147,815 | 1.537776 |
AA | 1970-05-21 | 5.682094 | 5.682094 | 5.619516 | 5.619516 | 76,904 | 1.514171 |
AA | 1970-05-22 | 5.619516 | 5.619516 | 5.281594 | 5.40675 | 83,895 | 1.456841 |
AA | 1970-05-25 | 5.369203 | 5.369203 | 5.081344 | 5.081344 | 33,958 | 1.36916 |
AA | 1970-05-26 | 5.081344 | 5.256563 | 5.00625 | 5.00625 | 186,767 | 1.348926 |
AA | 1970-05-27 | 5.018766 | 5.193984 | 5.018766 | 5.193984 | 235,705 | 1.399512 |
AA | 1970-05-28 | 5.193984 | 5.256563 | 5.093859 | 5.181469 | 190,762 | 1.396139 |
AA | 1970-05-29 | 5.181469 | 5.331656 | 5.131406 | 5.331656 | 220,724 | 1.436606 |
AA | 1970-06-01 | 5.40675 | 5.569453 | 5.40675 | 5.569453 | 104,869 | 1.500679 |
AA | 1970-06-02 | 5.569453 | 5.569453 | 5.356688 | 5.444297 | 131,835 | 1.466957 |
AA | 1970-06-03 | 5.444297 | 5.607 | 5.40675 | 5.556938 | 153,808 | 1.497308 |
AA | 1970-06-04 | 5.556938 | 5.569453 | 5.381719 | 5.381719 | 444,444 | 1.450097 |
AA | 1970-06-05 | 5.381719 | 5.40675 | 5.269078 | 5.269078 | 61,923 | 1.419745 |
AA | 1970-06-08 | 5.294109 | 5.444297 | 5.294109 | 5.331656 | 41,948 | 1.436606 |
AA | 1970-06-09 | 5.331656 | 5.369203 | 5.331656 | 5.331656 | 19,975 | 1.436606 |
AA | 1970-06-10 | 5.331656 | 5.356688 | 5.256563 | 5.269078 | 28,964 | 1.419745 |
AA | 1970-06-11 | 5.256563 | 5.256563 | 5.031281 | 5.031281 | 56,929 | 1.355671 |
AA | 1970-06-12 | 5.031281 | 5.106375 | 5.018766 | 5.106375 | 74,906 | 1.375905 |
AA | 1970-06-15 | 5.106375 | 5.131406 | 5.081344 | 5.118891 | 78,901 | 1.379277 |
AA | 1970-06-16 | 5.118891 | 5.256563 | 5.118891 | 5.231531 | 88,889 | 1.409628 |
AA | 1970-06-17 | 5.244047 | 5.344172 | 5.244047 | 5.269078 | 41,948 | 1.419745 |
AA | 1970-06-18 | 5.294109 | 5.581969 | 5.294109 | 5.506875 | 84,894 | 1.483819 |
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.