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 | 1970-06-19 | 5.506875 | 5.594484 | 5.506875 | 5.556938 | 57,928 | 1.497308 |
AA | 1970-06-22 | 5.544422 | 5.544422 | 5.456813 | 5.456813 | 48,939 | 1.470329 |
AA | 1970-06-23 | 5.456813 | 5.481844 | 5.231531 | 5.231531 | 51,935 | 1.409628 |
AA | 1970-06-24 | 5.231531 | 5.256563 | 5.00625 | 5.00625 | 98,876 | 1.348926 |
AA | 1970-06-25 | 5.00625 | 5.068828 | 4.906125 | 5.068828 | 329,588 | 1.365789 |
AA | 1970-06-26 | 5.106375 | 5.193984 | 5.106375 | 5.118891 | 61,923 | 1.379277 |
AA | 1970-06-29 | 5.118891 | 5.143922 | 5.106375 | 5.118891 | 52,934 | 1.379277 |
AA | 1970-06-30 | 5.118891 | 5.193984 | 5.056313 | 5.056313 | 202,747 | 1.362416 |
AA | 1970-07-01 | 5.056313 | 5.131406 | 5.056313 | 5.081344 | 49,938 | 1.36916 |
AA | 1970-07-02 | 5.081344 | 5.081344 | 5.018766 | 5.043797 | 52,934 | 1.359043 |
AA | 1970-07-06 | 5.043797 | 5.068828 | 4.831031 | 4.856063 | 89,888 | 1.308458 |
AA | 1970-07-07 | 4.843547 | 4.843547 | 4.831031 | 4.843547 | 52,934 | 1.305086 |
AA | 1970-07-08 | 4.806 | 4.806 | 4.743422 | 4.806 | 81,898 | 1.294969 |
AA | 1970-07-09 | 4.806 | 4.856063 | 4.780969 | 4.856063 | 69,913 | 1.308458 |
AA | 1970-07-10 | 4.856063 | 4.868578 | 4.831031 | 4.856063 | 30,961 | 1.308458 |
AA | 1970-07-13 | 4.868578 | 4.943672 | 4.868578 | 4.943672 | 215,730 | 1.332065 |
AA | 1970-07-14 | 4.943672 | 4.943672 | 4.868578 | 4.931156 | 32,959 | 1.328693 |
AA | 1970-07-15 | 4.931156 | 4.931156 | 4.881094 | 4.881094 | 17,978 | 1.315203 |
AA | 1970-07-16 | 4.881094 | 4.931156 | 4.856063 | 4.856063 | 100,874 | 1.308458 |
AA | 1970-07-17 | 4.881094 | 5.00625 | 4.881094 | 5.00625 | 800,999 | 1.348926 |
AA | 1970-07-20 | 5.018766 | 5.081344 | 5.018766 | 5.031281 | 83,895 | 1.355671 |
AA | 1970-07-21 | 5.031281 | 5.031281 | 4.906125 | 4.918641 | 128,839 | 1.32532 |
AA | 1970-07-22 | 4.918641 | 4.931156 | 4.881094 | 4.906125 | 44,944 | 1.321948 |
AA | 1970-07-23 | 4.906125 | 4.981219 | 4.856063 | 4.981219 | 269,663 | 1.342182 |
AA | 1970-07-24 | 4.981219 | 4.981219 | 4.906125 | 4.906125 | 39,950 | 1.321948 |
AA | 1970-07-27 | 4.906125 | 4.906125 | 4.843547 | 4.868578 | 58,926 | 1.311831 |
AA | 1970-07-28 | 4.868578 | 4.906125 | 4.868578 | 4.906125 | 54,931 | 1.321948 |
AA | 1970-07-29 | 4.906125 | 4.993734 | 4.881094 | 4.931156 | 129,838 | 1.328693 |
AA | 1970-07-30 | 4.931156 | 4.968703 | 4.831031 | 4.931156 | 97,878 | 1.328693 |
AA | 1970-07-31 | 4.931156 | 5.068828 | 4.931156 | 5.056313 | 109,863 | 1.362416 |
AA | 1970-08-03 | 5.056313 | 5.093859 | 4.931156 | 4.956188 | 87,890 | 1.335436 |
AA | 1970-08-04 | 4.956188 | 4.981219 | 4.918641 | 4.943672 | 98,876 | 1.332065 |
AA | 1970-08-05 | 4.943672 | 5.00625 | 4.931156 | 4.993734 | 62,921 | 1.345554 |
AA | 1970-08-06 | 4.993734 | 4.993734 | 4.906125 | 4.906125 | 152,809 | 1.321948 |
AA | 1970-08-07 | 4.906125 | 4.956188 | 4.881094 | 4.931156 | 60,924 | 1.328693 |
AA | 1970-08-10 | 4.893609 | 4.893609 | 4.818516 | 4.818516 | 26,966 | 1.310315 |
AA | 1970-08-11 | 4.818516 | 4.856063 | 4.718391 | 4.780969 | 83,895 | 1.300104 |
AA | 1970-08-12 | 4.755938 | 4.755938 | 4.730906 | 4.743422 | 79,900 | 1.289893 |
AA | 1970-08-13 | 4.743422 | 4.755938 | 4.730906 | 4.730906 | 31,960 | 1.286489 |
AA | 1970-08-14 | 4.730906 | 4.831031 | 4.705875 | 4.768453 | 105,868 | 1.2967 |
AA | 1970-08-17 | 4.768453 | 4.818516 | 4.755938 | 4.768453 | 57,928 | 1.2967 |
AA | 1970-08-18 | 4.768453 | 4.856063 | 4.768453 | 4.793484 | 82,896 | 1.303507 |
AA | 1970-08-19 | 4.793484 | 4.893609 | 4.793484 | 4.893609 | 27,965 | 1.330734 |
AA | 1970-08-20 | 4.893609 | 4.943672 | 4.893609 | 4.906125 | 144,819 | 1.334138 |
AA | 1970-08-21 | 4.943672 | 5.00625 | 4.943672 | 4.993734 | 93,883 | 1.357962 |
AA | 1970-08-24 | 5.056313 | 5.168953 | 5.056313 | 5.143922 | 111,860 | 1.398802 |
AA | 1970-08-25 | 5.143922 | 5.181469 | 5.106375 | 5.156438 | 120,849 | 1.402206 |
AA | 1970-08-26 | 5.156438 | 5.306625 | 5.156438 | 5.231531 | 277,653 | 1.422627 |
AA | 1970-08-27 | 5.231531 | 5.231531 | 5.056313 | 5.081344 | 193,758 | 1.381786 |
AA | 1970-08-28 | 5.093859 | 5.181469 | 5.093859 | 5.106375 | 107,865 | 1.388592 |
AA | 1970-08-31 | 5.131406 | 5.156438 | 5.131406 | 5.131406 | 118,851 | 1.395399 |
AA | 1970-09-01 | 5.131406 | 5.143922 | 5.106375 | 5.131406 | 123,845 | 1.395399 |
AA | 1970-09-02 | 5.131406 | 5.131406 | 5.106375 | 5.131406 | 30,961 | 1.395399 |
AA | 1970-09-03 | 5.156438 | 5.40675 | 5.156438 | 5.381719 | 129,838 | 1.463467 |
AA | 1970-09-04 | 5.381719 | 5.531906 | 5.369203 | 5.506875 | 155,805 | 1.497502 |
AA | 1970-09-08 | 5.506875 | 5.531906 | 5.431781 | 5.506875 | 192,759 | 1.497502 |
AA | 1970-09-09 | 5.506875 | 5.506875 | 5.419266 | 5.506875 | 53,933 | 1.497502 |
AA | 1970-09-10 | 5.519391 | 5.556938 | 5.519391 | 5.556938 | 70,911 | 1.511116 |
AA | 1970-09-11 | 5.531906 | 5.531906 | 5.456813 | 5.519391 | 60,924 | 1.500904 |
AA | 1970-09-14 | 5.506875 | 5.506875 | 5.444297 | 5.444297 | 37,953 | 1.480484 |
AA | 1970-09-15 | 5.444297 | 5.456813 | 5.193984 | 5.193984 | 97,878 | 1.412416 |
AA | 1970-09-16 | 5.193984 | 5.231531 | 5.181469 | 5.231531 | 63,920 | 1.422627 |
AA | 1970-09-17 | 5.231531 | 5.294109 | 5.156438 | 5.156438 | 219,725 | 1.402206 |
AA | 1970-09-18 | 5.193984 | 5.331656 | 5.193984 | 5.256563 | 287,640 | 1.429434 |
AA | 1970-09-21 | 5.256563 | 5.356688 | 5.181469 | 5.181469 | 179,775 | 1.409013 |
AA | 1970-09-22 | 5.181469 | 5.306625 | 5.168953 | 5.306625 | 80,899 | 1.443048 |
AA | 1970-09-23 | 5.306625 | 5.419266 | 5.281594 | 5.319141 | 86,891 | 1.44645 |
AA | 1970-09-24 | 5.2065 | 5.2065 | 5.106375 | 5.118891 | 191,760 | 1.391996 |
AA | 1970-09-25 | 5.118891 | 5.143922 | 4.968703 | 5.093859 | 155,805 | 1.385188 |
AA | 1970-09-28 | 5.093859 | 5.093859 | 4.981219 | 5.018766 | 110,861 | 1.364769 |
AA | 1970-09-29 | 5.018766 | 5.043797 | 4.918641 | 5.031281 | 137,828 | 1.368171 |
AA | 1970-09-30 | 5.031281 | 5.056313 | 4.981219 | 5.00625 | 208,739 | 1.361365 |
AA | 1970-10-01 | 5.031281 | 5.056313 | 5.031281 | 5.043797 | 121,848 | 1.371576 |
AA | 1970-10-02 | 5.081344 | 5.131406 | 5.081344 | 5.131406 | 178,777 | 1.395399 |
AA | 1970-10-05 | 5.131406 | 5.294109 | 5.131406 | 5.294109 | 62,921 | 1.439644 |
AA | 1970-10-06 | 5.306625 | 5.494359 | 5.306625 | 5.40675 | 669,164 | 1.470275 |
AA | 1970-10-07 | 5.40675 | 5.494359 | 5.356688 | 5.494359 | 330,587 | 1.494098 |
AA | 1970-10-08 | 5.494359 | 5.757188 | 5.494359 | 5.594484 | 440,449 | 1.521325 |
AA | 1970-10-09 | 5.556938 | 5.556938 | 5.456813 | 5.456813 | 239,700 | 1.483889 |
AA | 1970-10-12 | 5.456813 | 5.456813 | 5.381719 | 5.381719 | 145,818 | 1.463467 |
AA | 1970-10-13 | 5.381719 | 5.381719 | 5.306625 | 5.344172 | 83,895 | 1.453257 |
AA | 1970-10-14 | 5.344172 | 5.356688 | 5.294109 | 5.319141 | 71,910 | 1.44645 |
AA | 1970-10-15 | 5.306625 | 5.306625 | 5.256563 | 5.256563 | 78,901 | 1.429434 |
AA | 1970-10-16 | 5.181469 | 5.181469 | 5.056313 | 5.156438 | 135,830 | 1.402206 |
AA | 1970-10-19 | 5.156438 | 5.181469 | 5.056313 | 5.131406 | 101,873 | 1.395399 |
AA | 1970-10-20 | 5.131406 | 5.181469 | 5.081344 | 5.181469 | 86,891 | 1.409013 |
AA | 1970-10-21 | 5.2065 | 5.281594 | 5.2065 | 5.219016 | 249,688 | 1.419223 |
AA | 1970-10-22 | 5.219016 | 5.256563 | 5.219016 | 5.256563 | 59,925 | 1.429434 |
AA | 1970-10-23 | 5.269078 | 5.319141 | 5.269078 | 5.319141 | 98,876 | 1.44645 |
AA | 1970-10-26 | 5.319141 | 5.331656 | 5.231531 | 5.231531 | 61,923 | 1.422627 |
AA | 1970-10-27 | 5.231531 | 5.256563 | 5.219016 | 5.244047 | 49,938 | 1.42603 |
AA | 1970-10-28 | 5.244047 | 5.256563 | 5.219016 | 5.244047 | 100,874 | 1.42603 |
AA | 1970-10-29 | 5.256563 | 5.356688 | 5.256563 | 5.269078 | 90,886 | 1.432836 |
AA | 1970-10-30 | 5.294109 | 5.331656 | 5.294109 | 5.306625 | 78,901 | 1.443048 |
AA | 1970-11-02 | 5.356688 | 5.381719 | 5.356688 | 5.356688 | 46,941 | 1.456661 |
AA | 1970-11-03 | 5.356688 | 5.506875 | 5.356688 | 5.481844 | 93,883 | 1.490694 |
AA | 1970-11-04 | 5.481844 | 5.556938 | 5.481844 | 5.481844 | 97,878 | 1.490694 |
AA | 1970-11-05 | 5.469328 | 5.469328 | 5.40675 | 5.469328 | 143,820 | 1.487291 |
AA | 1970-11-06 | 5.444297 | 5.444297 | 5.281594 | 5.331656 | 280,649 | 1.461897 |
AA | 1970-11-09 | 5.419266 | 5.494359 | 5.419266 | 5.494359 | 137,828 | 1.506509 |
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.