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 | 1971-04-05 | 6.282844 | 6.282844 | 6.182719 | 6.20775 | 67,915 | 1.713843 |
AA | 1971-04-06 | 6.20775 | 6.232781 | 6.157688 | 6.195234 | 168,789 | 1.710389 |
AA | 1971-04-07 | 6.182719 | 6.182719 | 6.057563 | 6.107625 | 138,826 | 1.686203 |
AA | 1971-04-08 | 6.107625 | 6.157688 | 6.057563 | 6.082594 | 1,283,396 | 1.67929 |
AA | 1971-04-12 | 6.070078 | 6.070078 | 5.982469 | 5.982469 | 200,749 | 1.651648 |
AA | 1971-04-13 | 5.982469 | 6.107625 | 5.982469 | 6.082594 | 105,868 | 1.67929 |
AA | 1971-04-14 | 6.082594 | 6.20775 | 6.020016 | 6.145172 | 142,821 | 1.696568 |
AA | 1971-04-15 | 6.145172 | 6.332906 | 6.145172 | 6.332906 | 305,618 | 1.748397 |
AA | 1971-04-16 | 6.408 | 6.508125 | 6.408 | 6.508125 | 232,709 | 1.796772 |
AA | 1971-04-19 | 6.508125 | 6.545672 | 6.508125 | 6.508125 | 104,869 | 1.796772 |
AA | 1971-04-20 | 6.508125 | 6.533156 | 6.508125 | 6.533156 | 102,871 | 1.803682 |
AA | 1971-04-21 | 6.533156 | 6.558188 | 6.508125 | 6.558188 | 121,848 | 1.810594 |
AA | 1971-04-22 | 6.60825 | 6.683344 | 6.60825 | 6.60825 | 156,804 | 1.824415 |
AA | 1971-04-23 | 6.633281 | 6.858563 | 6.633281 | 6.833531 | 405,493 | 1.886611 |
AA | 1971-04-26 | 6.833531 | 6.858563 | 6.783469 | 6.8085 | 218,727 | 1.879699 |
AA | 1971-04-27 | 6.783469 | 6.783469 | 6.708375 | 6.708375 | 141,823 | 1.852058 |
AA | 1971-04-28 | 6.708375 | 6.720891 | 6.658313 | 6.658313 | 361,548 | 1.838236 |
AA | 1971-04-29 | 6.60825 | 6.60825 | 6.483094 | 6.533156 | 346,567 | 1.803682 |
AA | 1971-04-30 | 6.533156 | 6.533156 | 6.483094 | 6.508125 | 192,759 | 1.796772 |
AA | 1971-05-03 | 6.520641 | 6.570703 | 6.520641 | 6.570703 | 99,875 | 1.814048 |
AA | 1971-05-04 | 6.570703 | 6.570703 | 6.545672 | 6.545672 | 28,964 | 1.807138 |
AA | 1971-05-05 | 6.533156 | 6.533156 | 6.483094 | 6.508125 | 505,368 | 1.796772 |
AA | 1971-05-06 | 6.508125 | 6.658313 | 6.495609 | 6.558188 | 190,762 | 1.810594 |
AA | 1971-05-07 | 6.558188 | 6.570703 | 6.533156 | 6.558188 | 102,871 | 1.810594 |
AA | 1971-05-10 | 6.558188 | 6.658313 | 6.558188 | 6.658313 | 80,899 | 1.850953 |
AA | 1971-05-11 | 6.658313 | 6.908625 | 6.658313 | 6.908625 | 525,343 | 1.920537 |
AA | 1971-05-12 | 6.908625 | 7.00875 | 6.858563 | 7.00875 | 191,760 | 1.94837 |
AA | 1971-05-13 | 6.983719 | 6.983719 | 6.833531 | 6.833531 | 84,894 | 1.899662 |
AA | 1971-05-14 | 6.833531 | 6.933656 | 6.833531 | 6.908625 | 84,894 | 1.920537 |
AA | 1971-05-17 | 6.908625 | 6.908625 | 6.833531 | 6.833531 | 64,919 | 1.899662 |
AA | 1971-05-18 | 6.833531 | 6.858563 | 6.8085 | 6.858563 | 180,774 | 1.906622 |
AA | 1971-05-19 | 6.858563 | 6.908625 | 6.858563 | 6.871078 | 173,783 | 1.910099 |
AA | 1971-05-20 | 6.871078 | 6.896109 | 6.858563 | 6.883594 | 91,885 | 1.913579 |
AA | 1971-05-21 | 6.883594 | 6.896109 | 6.833531 | 6.858563 | 87,890 | 1.906622 |
AA | 1971-05-24 | 6.858563 | 6.871078 | 6.745922 | 6.745922 | 391,511 | 1.875307 |
AA | 1971-05-25 | 6.745922 | 6.745922 | 6.695859 | 6.733406 | 145,818 | 1.871827 |
AA | 1971-05-26 | 6.745922 | 6.8085 | 6.745922 | 6.783469 | 509,363 | 1.885745 |
AA | 1971-05-27 | 6.783469 | 6.833531 | 6.745922 | 6.833531 | 92,884 | 1.899662 |
AA | 1971-05-28 | 6.833531 | 6.846047 | 6.783469 | 6.821016 | 365,543 | 1.896183 |
AA | 1971-06-01 | 6.821016 | 6.858563 | 6.821016 | 6.858563 | 27,965 | 1.906622 |
AA | 1971-06-02 | 6.858563 | 6.896109 | 6.833531 | 6.833531 | 216,729 | 1.899662 |
AA | 1971-06-03 | 6.833531 | 6.833531 | 6.658313 | 6.658313 | 776,030 | 1.850953 |
AA | 1971-06-04 | 6.658313 | 6.658313 | 6.558188 | 6.558188 | 291,635 | 1.823119 |
AA | 1971-06-07 | 6.558188 | 6.558188 | 6.470578 | 6.483094 | 340,574 | 1.802243 |
AA | 1971-06-08 | 6.458063 | 6.458063 | 6.382969 | 6.382969 | 129,838 | 1.774409 |
AA | 1971-06-09 | 6.357938 | 6.357938 | 6.132656 | 6.182719 | 537,328 | 1.718741 |
AA | 1971-06-10 | 6.20775 | 6.345422 | 6.20775 | 6.332906 | 127,840 | 1.760492 |
AA | 1971-06-11 | 6.332906 | 6.332906 | 6.307875 | 6.307875 | 268,664 | 1.753534 |
AA | 1971-06-14 | 6.282844 | 6.282844 | 6.082594 | 6.082594 | 101,873 | 1.690907 |
AA | 1971-06-15 | 6.082594 | 6.182719 | 6.082594 | 6.182719 | 63,920 | 1.718741 |
AA | 1971-06-16 | 6.20775 | 6.357938 | 6.20775 | 6.332906 | 109,863 | 1.760492 |
AA | 1971-06-17 | 6.320391 | 6.320391 | 6.182719 | 6.182719 | 1,031,710 | 1.718741 |
AA | 1971-06-18 | 6.157688 | 6.157688 | 5.969953 | 5.969953 | 165,793 | 1.659594 |
AA | 1971-06-21 | 5.969953 | 6.032531 | 5.969953 | 5.982469 | 85,893 | 1.663074 |
AA | 1971-06-22 | 5.982469 | 6.0075 | 5.957438 | 6.0075 | 309,613 | 1.670033 |
AA | 1971-06-23 | 6.0075 | 6.020016 | 5.994984 | 6.0075 | 121,848 | 1.670033 |
AA | 1971-06-24 | 6.020016 | 6.057563 | 6.020016 | 6.045047 | 31,960 | 1.68047 |
AA | 1971-06-25 | 6.082594 | 6.282844 | 6.082594 | 6.245297 | 75,905 | 1.736139 |
AA | 1971-06-28 | 6.245297 | 6.245297 | 6.157688 | 6.157688 | 94,881 | 1.711784 |
AA | 1971-06-29 | 6.157688 | 6.232781 | 6.157688 | 6.170203 | 92,884 | 1.715264 |
AA | 1971-06-30 | 6.170203 | 6.170203 | 6.057563 | 6.157688 | 228,714 | 1.711784 |
AA | 1971-07-01 | 6.20775 | 6.232781 | 6.20775 | 6.232781 | 58,926 | 1.73266 |
AA | 1971-07-02 | 6.232781 | 6.232781 | 6.20775 | 6.20775 | 53,933 | 1.725699 |
AA | 1971-07-06 | 6.20775 | 6.220266 | 6.157688 | 6.220266 | 70,911 | 1.72918 |
AA | 1971-07-07 | 6.220266 | 6.220266 | 6.157688 | 6.157688 | 78,901 | 1.711784 |
AA | 1971-07-08 | 6.157688 | 6.157688 | 6.132656 | 6.157688 | 50,936 | 1.711784 |
AA | 1971-07-09 | 6.157688 | 6.157688 | 6.120141 | 6.120141 | 112,859 | 1.701346 |
AA | 1971-07-12 | 6.132656 | 6.182719 | 6.132656 | 6.157688 | 110,861 | 1.711784 |
AA | 1971-07-13 | 6.145172 | 6.145172 | 6.020016 | 6.032531 | 66,916 | 1.676991 |
AA | 1971-07-14 | 6.032531 | 6.032531 | 5.957438 | 5.957438 | 70,911 | 1.656115 |
AA | 1971-07-15 | 5.932406 | 5.932406 | 5.682094 | 5.682094 | 101,873 | 1.579572 |
AA | 1971-07-16 | 5.707125 | 5.769703 | 5.707125 | 5.757188 | 60,924 | 1.600449 |
AA | 1971-07-19 | 5.757188 | 5.757188 | 5.694609 | 5.719641 | 70,911 | 1.590011 |
AA | 1971-07-20 | 5.719641 | 5.719641 | 5.694609 | 5.707125 | 38,951 | 1.58653 |
AA | 1971-07-21 | 5.707125 | 5.707125 | 5.657063 | 5.657063 | 55,930 | 1.572614 |
AA | 1971-07-22 | 5.607 | 5.607 | 5.506875 | 5.506875 | 108,864 | 1.530863 |
AA | 1971-07-23 | 5.481844 | 5.481844 | 5.319141 | 5.319141 | 141,823 | 1.478675 |
AA | 1971-07-26 | 5.281594 | 5.281594 | 5.118891 | 5.156438 | 301,623 | 1.433445 |
AA | 1971-07-27 | 5.156438 | 5.181469 | 5.106375 | 5.156438 | 158,801 | 1.433445 |
AA | 1971-07-28 | 5.156438 | 5.181469 | 5.106375 | 5.156438 | 45,943 | 1.433445 |
AA | 1971-07-29 | 5.106375 | 5.106375 | 5.056313 | 5.093859 | 92,884 | 1.416048 |
AA | 1971-07-30 | 5.093859 | 5.2065 | 5.081344 | 5.2065 | 222,722 | 1.447361 |
AA | 1971-08-02 | 5.2065 | 5.381719 | 5.2065 | 5.306625 | 61,923 | 1.475195 |
AA | 1971-08-03 | 5.306625 | 5.319141 | 5.244047 | 5.244047 | 74,906 | 1.457799 |
AA | 1971-08-04 | 5.244047 | 5.294109 | 5.219016 | 5.244047 | 118,851 | 1.457799 |
AA | 1971-08-05 | 5.281594 | 5.306625 | 5.281594 | 5.281594 | 49,938 | 1.468237 |
AA | 1971-08-06 | 5.281594 | 5.294109 | 5.244047 | 5.244047 | 108,864 | 1.457799 |
AA | 1971-08-09 | 5.244047 | 5.244047 | 5.093859 | 5.093859 | 52,934 | 1.42832 |
AA | 1971-08-10 | 5.093859 | 5.131406 | 5.068828 | 5.131406 | 45,943 | 1.438848 |
AA | 1971-08-11 | 5.131406 | 5.131406 | 5.068828 | 5.106375 | 73,908 | 1.43183 |
AA | 1971-08-12 | 5.156438 | 5.231531 | 5.156438 | 5.231531 | 78,901 | 1.466923 |
AA | 1971-08-13 | 5.231531 | 5.244047 | 5.081344 | 5.106375 | 157,803 | 1.43183 |
AA | 1971-08-16 | 5.40675 | 5.494359 | 5.40675 | 5.456813 | 324,594 | 1.530092 |
AA | 1971-08-17 | 5.431781 | 5.431781 | 5.344172 | 5.381719 | 53,933 | 1.509037 |
AA | 1971-08-18 | 5.306625 | 5.306625 | 5.181469 | 5.181469 | 122,846 | 1.452886 |
AA | 1971-08-19 | 5.181469 | 5.231531 | 5.156438 | 5.231531 | 114,856 | 1.466923 |
AA | 1971-08-20 | 5.231531 | 5.244047 | 5.2065 | 5.244047 | 139,825 | 1.470433 |
AA | 1971-08-23 | 5.281594 | 5.356688 | 5.281594 | 5.331656 | 130,836 | 1.494998 |
AA | 1971-08-24 | 5.356688 | 5.531906 | 5.356688 | 5.531906 | 68,914 | 1.551149 |
AA | 1971-08-25 | 5.556938 | 5.682094 | 5.556938 | 5.644547 | 639,201 | 1.582734 |
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.