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 | 1970-11-10 | 5.494359 | 5.506875 | 5.469328 | 5.469328 | 72,909 | 1.499646 |
AA | 1970-11-11 | 5.506875 | 5.607 | 5.506875 | 5.581969 | 328,589 | 1.53053 |
AA | 1970-11-12 | 5.556938 | 5.556938 | 5.40675 | 5.40675 | 76,904 | 1.482487 |
AA | 1970-11-13 | 5.356688 | 5.356688 | 5.2065 | 5.2065 | 1,096,629 | 1.42758 |
AA | 1970-11-16 | 5.2065 | 5.2065 | 5.106375 | 5.131406 | 266,667 | 1.40699 |
AA | 1970-11-17 | 5.131406 | 5.168953 | 5.118891 | 5.131406 | 191,760 | 1.40699 |
AA | 1970-11-18 | 5.131406 | 5.143922 | 5.043797 | 5.043797 | 111,860 | 1.382968 |
AA | 1970-11-19 | 5.043797 | 5.093859 | 5.031281 | 5.093859 | 149,813 | 1.396695 |
AA | 1970-11-20 | 5.106375 | 5.156438 | 5.106375 | 5.143922 | 93,883 | 1.410421 |
AA | 1970-11-23 | 5.143922 | 5.2065 | 5.143922 | 5.193984 | 137,828 | 1.424148 |
AA | 1970-11-24 | 5.219016 | 5.256563 | 5.219016 | 5.256563 | 132,834 | 1.441308 |
AA | 1970-11-25 | 5.256563 | 5.256563 | 5.181469 | 5.181469 | 133,833 | 1.420717 |
AA | 1970-11-27 | 5.2065 | 5.244047 | 5.2065 | 5.219016 | 116,854 | 1.431012 |
AA | 1970-11-30 | 5.219016 | 5.306625 | 5.2065 | 5.306625 | 225,718 | 1.455034 |
AA | 1970-12-01 | 5.319141 | 5.381719 | 5.319141 | 5.381719 | 262,672 | 1.475624 |
AA | 1970-12-02 | 5.381719 | 5.506875 | 5.381719 | 5.506875 | 713,109 | 1.509941 |
AA | 1970-12-03 | 5.506875 | 5.594484 | 5.506875 | 5.569453 | 110,861 | 1.527099 |
AA | 1970-12-04 | 5.569453 | 5.719641 | 5.569453 | 5.694609 | 131,835 | 1.561416 |
AA | 1970-12-07 | 5.732156 | 5.907375 | 5.732156 | 5.782219 | 212,734 | 1.585438 |
AA | 1970-12-08 | 5.782219 | 5.80725 | 5.757188 | 5.769703 | 53,933 | 1.582005 |
AA | 1970-12-09 | 5.769703 | 5.769703 | 5.619516 | 5.632031 | 67,915 | 1.544257 |
AA | 1970-12-10 | 5.632031 | 5.732156 | 5.581969 | 5.732156 | 127,840 | 1.571711 |
AA | 1970-12-11 | 5.732156 | 5.757188 | 5.619516 | 5.707125 | 90,886 | 1.564847 |
AA | 1970-12-14 | 5.707125 | 5.869828 | 5.707125 | 5.857313 | 166,792 | 1.606027 |
AA | 1970-12-15 | 5.857313 | 5.894859 | 5.844797 | 5.869828 | 89,888 | 1.609459 |
AA | 1970-12-16 | 5.869828 | 5.907375 | 5.857313 | 5.857313 | 93,883 | 1.606027 |
AA | 1970-12-17 | 5.857313 | 5.882344 | 5.757188 | 5.80725 | 288,639 | 1.592301 |
AA | 1970-12-18 | 5.80725 | 5.819766 | 5.682094 | 5.744672 | 76,904 | 1.575143 |
AA | 1970-12-21 | 5.744672 | 5.80725 | 5.744672 | 5.782219 | 113,858 | 1.585438 |
AA | 1970-12-22 | 5.794734 | 5.844797 | 5.794734 | 5.844797 | 99,875 | 1.602596 |
AA | 1970-12-23 | 5.844797 | 5.882344 | 5.80725 | 5.819766 | 96,879 | 1.595734 |
AA | 1970-12-24 | 5.832281 | 5.894859 | 5.832281 | 5.894859 | 35,955 | 1.616322 |
AA | 1970-12-28 | 5.894859 | 5.907375 | 5.857313 | 5.857313 | 46,941 | 1.606027 |
AA | 1970-12-29 | 5.857313 | 5.894859 | 5.80725 | 5.819766 | 155,805 | 1.595734 |
AA | 1970-12-30 | 5.819766 | 5.857313 | 5.782219 | 5.782219 | 90,886 | 1.585438 |
AA | 1970-12-31 | 5.757188 | 5.757188 | 5.669578 | 5.732156 | 168,789 | 1.571711 |
AA | 1971-01-04 | 5.707125 | 5.707125 | 5.632031 | 5.644547 | 47,940 | 1.547688 |
AA | 1971-01-05 | 5.644547 | 5.80725 | 5.644547 | 5.782219 | 111,860 | 1.585438 |
AA | 1971-01-06 | 5.782219 | 5.857313 | 5.782219 | 5.832281 | 146,816 | 1.599164 |
AA | 1971-01-07 | 5.857313 | 5.982469 | 5.857313 | 5.957438 | 280,649 | 1.633483 |
AA | 1971-01-08 | 5.982469 | 6.132656 | 5.982469 | 6.082594 | 630,212 | 1.667798 |
AA | 1971-01-11 | 6.107625 | 6.182719 | 6.107625 | 6.157688 | 161,798 | 1.688387 |
AA | 1971-01-12 | 6.157688 | 6.307875 | 6.107625 | 6.132656 | 138,826 | 1.681524 |
AA | 1971-01-13 | 6.132656 | 6.508125 | 6.107625 | 6.307875 | 305,618 | 1.729568 |
AA | 1971-01-14 | 6.307875 | 6.332906 | 6.157688 | 6.220266 | 144,819 | 1.705545 |
AA | 1971-01-15 | 6.282844 | 6.408 | 6.282844 | 6.332906 | 168,789 | 1.736431 |
AA | 1971-01-18 | 6.332906 | 6.382969 | 6.295359 | 6.295359 | 104,869 | 1.726137 |
AA | 1971-01-19 | 6.257813 | 6.257813 | 6.132656 | 6.195234 | 95,880 | 1.698683 |
AA | 1971-01-20 | 6.195234 | 6.257813 | 6.157688 | 6.20775 | 149,813 | 1.702115 |
AA | 1971-01-21 | 6.20775 | 6.270328 | 6.20775 | 6.232781 | 166,792 | 1.708977 |
AA | 1971-01-22 | 6.257813 | 6.382969 | 6.257813 | 6.370453 | 109,863 | 1.746726 |
AA | 1971-01-25 | 6.408 | 6.633281 | 6.408 | 6.558188 | 223,720 | 1.798201 |
AA | 1971-01-26 | 6.558188 | 6.595734 | 6.508125 | 6.533156 | 152,809 | 1.791339 |
AA | 1971-01-27 | 6.533156 | 6.60825 | 6.508125 | 6.60825 | 187,765 | 1.811929 |
AA | 1971-01-28 | 6.60825 | 6.633281 | 6.483094 | 6.60825 | 209,738 | 1.811929 |
AA | 1971-01-29 | 6.60825 | 6.620766 | 6.533156 | 6.583219 | 588,265 | 1.805065 |
AA | 1971-02-01 | 6.558188 | 6.558188 | 6.508125 | 6.545672 | 437,453 | 1.807138 |
AA | 1971-02-02 | 6.545672 | 6.570703 | 6.520641 | 6.558188 | 304,619 | 1.810594 |
AA | 1971-02-03 | 6.558188 | 6.570703 | 6.533156 | 6.570703 | 90,886 | 1.814048 |
AA | 1971-02-04 | 6.570703 | 6.583219 | 6.545672 | 6.545672 | 55,930 | 1.807138 |
AA | 1971-02-05 | 6.545672 | 6.558188 | 6.520641 | 6.558188 | 44,944 | 1.810594 |
AA | 1971-02-08 | 6.558188 | 6.60825 | 6.533156 | 6.60825 | 354,557 | 1.824415 |
AA | 1971-02-09 | 6.595734 | 6.595734 | 6.470578 | 6.508125 | 137,828 | 1.796772 |
AA | 1971-02-10 | 6.508125 | 6.508125 | 6.458063 | 6.508125 | 213,733 | 1.796772 |
AA | 1971-02-11 | 6.508125 | 6.545672 | 6.458063 | 6.483094 | 252,684 | 1.789861 |
AA | 1971-02-12 | 6.470578 | 6.470578 | 6.433031 | 6.458063 | 115,855 | 1.782952 |
AA | 1971-02-16 | 6.458063 | 6.533156 | 6.458063 | 6.495609 | 243,695 | 1.793317 |
AA | 1971-02-17 | 6.495609 | 6.533156 | 6.458063 | 6.533156 | 137,828 | 1.803682 |
AA | 1971-02-18 | 6.533156 | 6.533156 | 6.483094 | 6.533156 | 159,800 | 1.803682 |
AA | 1971-02-19 | 6.533156 | 6.533156 | 6.508125 | 6.508125 | 52,934 | 1.796772 |
AA | 1971-02-22 | 6.508125 | 6.508125 | 6.458063 | 6.458063 | 141,823 | 1.782952 |
AA | 1971-02-23 | 6.458063 | 6.458063 | 6.420516 | 6.458063 | 63,920 | 1.782952 |
AA | 1971-02-24 | 6.458063 | 6.458063 | 6.320391 | 6.382969 | 112,859 | 1.762218 |
AA | 1971-02-25 | 6.408 | 6.458063 | 6.408 | 6.458063 | 52,934 | 1.782952 |
AA | 1971-02-26 | 6.458063 | 6.508125 | 6.307875 | 6.408 | 137,828 | 1.769129 |
AA | 1971-03-01 | 6.408 | 6.445547 | 6.307875 | 6.320391 | 58,926 | 1.744943 |
AA | 1971-03-02 | 6.320391 | 6.357938 | 6.220266 | 6.357938 | 156,804 | 1.755308 |
AA | 1971-03-03 | 6.357938 | 6.382969 | 6.307875 | 6.307875 | 68,914 | 1.741487 |
AA | 1971-03-04 | 6.307875 | 6.345422 | 6.307875 | 6.345422 | 174,782 | 1.751855 |
AA | 1971-03-05 | 6.345422 | 6.382969 | 6.307875 | 6.307875 | 314,607 | 1.741487 |
AA | 1971-03-08 | 6.307875 | 6.307875 | 6.157688 | 6.20775 | 155,805 | 1.713843 |
AA | 1971-03-09 | 6.20775 | 6.232781 | 6.157688 | 6.20775 | 448,439 | 1.713843 |
AA | 1971-03-10 | 6.20775 | 6.20775 | 6.107625 | 6.157688 | 84,894 | 1.700024 |
AA | 1971-03-11 | 6.157688 | 6.20775 | 6.145172 | 6.145172 | 167,790 | 1.696568 |
AA | 1971-03-12 | 6.157688 | 6.282844 | 6.157688 | 6.282844 | 98,876 | 1.734576 |
AA | 1971-03-15 | 6.307875 | 6.357938 | 6.307875 | 6.357938 | 56,929 | 1.755308 |
AA | 1971-03-16 | 6.357938 | 6.470578 | 6.357938 | 6.470578 | 174,782 | 1.786407 |
AA | 1971-03-17 | 6.470578 | 6.483094 | 6.445547 | 6.483094 | 77,903 | 1.789861 |
AA | 1971-03-18 | 6.483094 | 6.545672 | 6.483094 | 6.508125 | 92,884 | 1.796772 |
AA | 1971-03-19 | 6.508125 | 6.558188 | 6.508125 | 6.558188 | 53,933 | 1.810594 |
AA | 1971-03-22 | 6.558188 | 6.595734 | 6.520641 | 6.533156 | 80,899 | 1.803682 |
AA | 1971-03-23 | 6.533156 | 6.583219 | 6.508125 | 6.533156 | 761,049 | 1.803682 |
AA | 1971-03-24 | 6.533156 | 6.558188 | 6.483094 | 6.495609 | 270,662 | 1.793317 |
AA | 1971-03-25 | 6.495609 | 6.495609 | 6.458063 | 6.483094 | 56,929 | 1.789861 |
AA | 1971-03-26 | 6.470578 | 6.470578 | 6.433031 | 6.458063 | 152,809 | 1.782952 |
AA | 1971-03-29 | 6.458063 | 6.483094 | 6.458063 | 6.470578 | 45,943 | 1.786407 |
AA | 1971-03-30 | 6.445547 | 6.445547 | 6.332906 | 6.332906 | 55,930 | 1.748397 |
AA | 1971-03-31 | 6.332906 | 6.332906 | 6.232781 | 6.257813 | 145,818 | 1.727666 |
AA | 1971-04-01 | 6.257813 | 6.307875 | 6.232781 | 6.295359 | 38,951 | 1.738032 |
AA | 1971-04-02 | 6.295359 | 6.307875 | 6.232781 | 6.295359 | 38,951 | 1.738032 |
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.