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 | 1971-08-26 | 5.619516 | 5.619516 | 5.569453 | 5.569453 | 170,787 | 1.561678 |
AA | 1971-08-27 | 5.569453 | 5.581969 | 5.556938 | 5.556938 | 42,946 | 1.558168 |
AA | 1971-08-30 | 5.556938 | 5.581969 | 5.494359 | 5.506875 | 56,929 | 1.54413 |
AA | 1971-08-31 | 5.506875 | 5.506875 | 5.431781 | 5.431781 | 95,880 | 1.523074 |
AA | 1971-09-01 | 5.431781 | 5.431781 | 5.331656 | 5.331656 | 54,931 | 1.494998 |
AA | 1971-09-02 | 5.306625 | 5.306625 | 5.2065 | 5.2065 | 169,788 | 1.459905 |
AA | 1971-09-03 | 5.2065 | 5.256563 | 5.2065 | 5.244047 | 156,804 | 1.470433 |
AA | 1971-09-07 | 5.244047 | 5.256563 | 5.156438 | 5.156438 | 84,894 | 1.445868 |
AA | 1971-09-08 | 5.168953 | 5.2065 | 5.168953 | 5.2065 | 222,722 | 1.459905 |
AA | 1971-09-09 | 5.2065 | 5.231531 | 5.181469 | 5.2065 | 115,855 | 1.459905 |
AA | 1971-09-10 | 5.219016 | 5.269078 | 5.219016 | 5.269078 | 47,940 | 1.477452 |
AA | 1971-09-13 | 5.269078 | 5.294109 | 5.181469 | 5.181469 | 52,934 | 1.452886 |
AA | 1971-09-14 | 5.181469 | 5.2065 | 5.156438 | 5.168953 | 39,950 | 1.449376 |
AA | 1971-09-15 | 5.168953 | 5.2065 | 5.156438 | 5.2065 | 52,934 | 1.459905 |
AA | 1971-09-16 | 5.2065 | 5.2065 | 5.143922 | 5.156438 | 47,940 | 1.445868 |
AA | 1971-09-17 | 5.156438 | 5.156438 | 5.118891 | 5.156438 | 138,826 | 1.445868 |
AA | 1971-09-20 | 5.156438 | 5.2065 | 5.143922 | 5.143922 | 120,849 | 1.442358 |
AA | 1971-09-21 | 5.143922 | 5.2065 | 5.143922 | 5.193984 | 147,815 | 1.456395 |
AA | 1971-09-22 | 5.193984 | 5.2065 | 5.131406 | 5.156438 | 72,909 | 1.445868 |
AA | 1971-09-23 | 5.156438 | 5.2065 | 5.131406 | 5.2065 | 67,915 | 1.459905 |
AA | 1971-09-24 | 5.2065 | 5.219016 | 5.106375 | 5.156438 | 87,890 | 1.445868 |
AA | 1971-09-27 | 5.143922 | 5.143922 | 5.031281 | 5.031281 | 68,914 | 1.410773 |
AA | 1971-09-28 | 5.031281 | 5.043797 | 5.00625 | 5.00625 | 226,717 | 1.403754 |
AA | 1971-09-29 | 5.00625 | 5.00625 | 4.806 | 4.806 | 513,358 | 1.347604 |
AA | 1971-09-30 | 4.806 | 4.806 | 4.543172 | 4.555688 | 1,033,708 | 1.277416 |
AA | 1971-10-01 | 4.555688 | 4.593234 | 4.505625 | 4.580719 | 505,368 | 1.284435 |
AA | 1971-10-04 | 4.593234 | 4.668328 | 4.593234 | 4.618266 | 300,624 | 1.294964 |
AA | 1971-10-05 | 4.618266 | 4.630781 | 4.580719 | 4.60575 | 163,795 | 1.291455 |
AA | 1971-10-06 | 4.60575 | 4.755938 | 4.593234 | 4.755938 | 123,845 | 1.333567 |
AA | 1971-10-07 | 4.755938 | 4.780969 | 4.680844 | 4.705875 | 263,670 | 1.31953 |
AA | 1971-10-08 | 4.705875 | 4.730906 | 4.680844 | 4.705875 | 446,442 | 1.31953 |
AA | 1971-10-11 | 4.705875 | 4.718391 | 4.680844 | 4.705875 | 132,834 | 1.31953 |
AA | 1971-10-12 | 4.718391 | 4.743422 | 4.718391 | 4.718391 | 92,884 | 1.323039 |
AA | 1971-10-13 | 4.718391 | 4.730906 | 4.718391 | 4.718391 | 32,959 | 1.323039 |
AA | 1971-10-14 | 4.718391 | 4.718391 | 4.680844 | 4.680844 | 232,709 | 1.31251 |
AA | 1971-10-15 | 4.680844 | 4.705875 | 4.680844 | 4.680844 | 85,893 | 1.31251 |
AA | 1971-10-18 | 4.680844 | 4.705875 | 4.668328 | 4.680844 | 149,813 | 1.31251 |
AA | 1971-10-19 | 4.680844 | 4.705875 | 4.655813 | 4.705875 | 257,678 | 1.31953 |
AA | 1971-10-20 | 4.680844 | 4.680844 | 4.643297 | 4.655813 | 247,690 | 1.305491 |
AA | 1971-10-21 | 4.655813 | 4.693359 | 4.630781 | 4.630781 | 71,910 | 1.298472 |
AA | 1971-10-22 | 4.630781 | 4.705875 | 4.630781 | 4.630781 | 139,825 | 1.298472 |
AA | 1971-10-25 | 4.630781 | 4.630781 | 4.60575 | 4.60575 | 382,522 | 1.291455 |
AA | 1971-10-26 | 4.568203 | 4.568203 | 4.430531 | 4.430531 | 55,930 | 1.242323 |
AA | 1971-10-27 | 4.380469 | 4.380469 | 4.317891 | 4.367953 | 196,754 | 1.224776 |
AA | 1971-10-28 | 4.367953 | 4.4055 | 4.330406 | 4.380469 | 132,834 | 1.228286 |
AA | 1971-10-29 | 4.380469 | 4.4055 | 4.355438 | 4.4055 | 1,276,404 | 1.235304 |
AA | 1971-11-01 | 4.392984 | 4.392984 | 4.305375 | 4.305375 | 153,808 | 1.207229 |
AA | 1971-11-02 | 4.305375 | 4.342922 | 4.105125 | 4.105125 | 244,694 | 1.151078 |
AA | 1971-11-03 | 4.105125 | 4.230281 | 4.105125 | 4.20525 | 102,871 | 1.179154 |
AA | 1971-11-04 | 4.20525 | 4.230281 | 4.142672 | 4.167703 | 247,690 | 1.168626 |
AA | 1971-11-05 | 4.105125 | 4.105125 | 4.017516 | 4.067578 | 107,865 | 1.14055 |
AA | 1971-11-08 | 4.017516 | 4.017516 | 3.917391 | 3.929906 | 216,729 | 1.11429 |
AA | 1971-11-09 | 3.904875 | 3.904875 | 3.854813 | 3.854813 | 123,845 | 1.092999 |
AA | 1971-11-10 | 3.854813 | 3.867328 | 3.6045 | 3.679594 | 1,042,697 | 1.043316 |
AA | 1971-11-11 | 3.679594 | 3.829781 | 3.679594 | 3.767203 | 106,866 | 1.068157 |
AA | 1971-11-12 | 3.767203 | 3.854813 | 3.742172 | 3.842297 | 192,759 | 1.08945 |
AA | 1971-11-15 | 3.842297 | 3.929906 | 3.80475 | 3.817266 | 196,754 | 1.082352 |
AA | 1971-11-16 | 3.817266 | 3.842297 | 3.779719 | 3.842297 | 161,798 | 1.08945 |
AA | 1971-11-17 | 3.829781 | 3.829781 | 3.742172 | 3.767203 | 320,599 | 1.068157 |
AA | 1971-11-18 | 3.767203 | 3.779719 | 3.654563 | 3.679594 | 214,732 | 1.043316 |
AA | 1971-11-19 | 3.679594 | 3.729656 | 3.667078 | 3.704625 | 54,931 | 1.050413 |
AA | 1971-11-22 | 3.754688 | 3.854813 | 3.754688 | 3.80475 | 188,764 | 1.078803 |
AA | 1971-11-23 | 3.80475 | 3.829781 | 3.754688 | 3.80475 | 300,624 | 1.078803 |
AA | 1971-11-24 | 3.80475 | 3.854813 | 3.679594 | 3.754688 | 210,737 | 1.064609 |
AA | 1971-11-26 | 3.792234 | 3.979969 | 3.792234 | 3.967453 | 172,784 | 1.124936 |
AA | 1971-11-29 | 4.005 | 4.180219 | 4.005 | 4.042547 | 417,478 | 1.146229 |
AA | 1971-11-30 | 4.042547 | 4.092609 | 3.929906 | 4.017516 | 160,799 | 1.139131 |
AA | 1971-12-01 | 4.030031 | 4.167703 | 4.030031 | 4.067578 | 247,690 | 1.153325 |
AA | 1971-12-02 | 4.067578 | 4.280344 | 4.067578 | 4.130156 | 233,708 | 1.17107 |
AA | 1971-12-03 | 4.155188 | 4.380469 | 4.155188 | 4.380469 | 136,829 | 1.242044 |
AA | 1971-12-06 | 4.380469 | 4.443047 | 4.255313 | 4.255313 | 96,879 | 1.206557 |
AA | 1971-12-07 | 4.20525 | 4.20525 | 4.105125 | 4.155188 | 384,519 | 1.178167 |
AA | 1971-12-08 | 4.155188 | 4.192734 | 4.080094 | 4.142672 | 149,813 | 1.174618 |
AA | 1971-12-09 | 4.167703 | 4.242797 | 4.167703 | 4.192734 | 102,871 | 1.188812 |
AA | 1971-12-10 | 4.192734 | 4.292859 | 4.167703 | 4.292859 | 167,790 | 1.217203 |
AA | 1971-12-13 | 4.292859 | 4.392984 | 4.155188 | 4.155188 | 566,292 | 1.178167 |
AA | 1971-12-14 | 4.155188 | 4.155188 | 4.067578 | 4.155188 | 155,805 | 1.178167 |
AA | 1971-12-15 | 4.192734 | 4.280344 | 4.192734 | 4.230281 | 139,825 | 1.199458 |
AA | 1971-12-16 | 4.305375 | 4.392984 | 4.305375 | 4.367953 | 401,498 | 1.238494 |
AA | 1971-12-17 | 4.455563 | 4.580719 | 4.455563 | 4.530656 | 257,678 | 1.284627 |
AA | 1971-12-20 | 4.530656 | 4.705875 | 4.505625 | 4.518141 | 349,563 | 1.281078 |
AA | 1971-12-21 | 4.518141 | 4.518141 | 4.330406 | 4.430531 | 718,102 | 1.256239 |
AA | 1971-12-22 | 4.430531 | 4.455563 | 4.380469 | 4.4055 | 146,816 | 1.24914 |
AA | 1971-12-23 | 4.4055 | 4.455563 | 4.392984 | 4.418016 | 94,881 | 1.252689 |
AA | 1971-12-27 | 4.418016 | 4.480594 | 4.367953 | 4.367953 | 125,843 | 1.238494 |
AA | 1971-12-28 | 4.367953 | 4.4055 | 4.317891 | 4.380469 | 235,705 | 1.242044 |
AA | 1971-12-29 | 4.380469 | 4.392984 | 4.305375 | 4.355438 | 294,632 | 1.234946 |
AA | 1971-12-30 | 4.355438 | 4.430531 | 4.342922 | 4.342922 | 172,784 | 1.231397 |
AA | 1971-12-31 | 4.355438 | 4.4055 | 4.355438 | 4.367953 | 117,853 | 1.238494 |
AA | 1972-01-03 | 4.367953 | 4.455563 | 4.355438 | 4.355438 | 129,838 | 1.234946 |
AA | 1972-01-04 | 4.355438 | 4.455563 | 4.330406 | 4.430531 | 56,929 | 1.256239 |
AA | 1972-01-05 | 4.493109 | 4.555688 | 4.493109 | 4.555688 | 186,767 | 1.291725 |
AA | 1972-01-06 | 4.555688 | 4.680844 | 4.555688 | 4.655813 | 874,906 | 1.320114 |
AA | 1972-01-07 | 4.655813 | 4.655813 | 4.530656 | 4.530656 | 332,584 | 1.284627 |
AA | 1972-01-10 | 4.530656 | 4.568203 | 4.480594 | 4.543172 | 57,928 | 1.288177 |
AA | 1972-01-11 | 4.543172 | 4.580719 | 4.505625 | 4.530656 | 153,808 | 1.284627 |
AA | 1972-01-12 | 4.530656 | 4.555688 | 4.480594 | 4.480594 | 198,752 | 1.270432 |
AA | 1972-01-13 | 4.480594 | 4.480594 | 4.380469 | 4.443047 | 62,921 | 1.259788 |
AA | 1972-01-14 | 4.480594 | 4.530656 | 4.480594 | 4.518141 | 97,878 | 1.281078 |
AA | 1972-01-17 | 4.518141 | 4.593234 | 4.518141 | 4.593234 | 53,933 | 1.302371 |
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.