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 | 1972-01-18 | 4.593234 | 4.630781 | 4.580719 | 4.60575 | 61,923 | 1.30592 |
AA | 1972-01-19 | 4.60575 | 4.655813 | 4.530656 | 4.530656 | 259,675 | 1.284627 |
AA | 1972-01-20 | 4.530656 | 4.555688 | 4.355438 | 4.355438 | 129,838 | 1.234946 |
AA | 1972-01-21 | 4.355438 | 4.455563 | 4.355438 | 4.455563 | 271,660 | 1.263335 |
AA | 1972-01-24 | 4.455563 | 4.505625 | 4.418016 | 4.430531 | 107,865 | 1.256239 |
AA | 1972-01-25 | 4.455563 | 4.543172 | 4.455563 | 4.530656 | 99,875 | 1.284627 |
AA | 1972-01-26 | 4.530656 | 4.555688 | 4.480594 | 4.493109 | 188,764 | 1.273981 |
AA | 1972-01-27 | 4.493109 | 4.530656 | 4.455563 | 4.455563 | 254,682 | 1.263335 |
AA | 1972-01-28 | 4.455563 | 4.455563 | 4.267828 | 4.380469 | 328,589 | 1.242044 |
AA | 1972-01-31 | 4.355438 | 4.355438 | 4.20525 | 4.255313 | 105,868 | 1.219095 |
AA | 1972-02-01 | 4.255313 | 4.255313 | 4.105125 | 4.105125 | 187,765 | 1.176069 |
AA | 1972-02-02 | 4.092609 | 4.092609 | 3.992484 | 4.030031 | 661,174 | 1.154556 |
AA | 1972-02-03 | 4.005 | 4.005 | 3.892359 | 3.917391 | 374,532 | 1.122285 |
AA | 1972-02-04 | 4.005 | 4.167703 | 4.005 | 4.167703 | 145,818 | 1.193997 |
AA | 1972-02-07 | 4.167703 | 4.180219 | 4.105125 | 4.155188 | 78,901 | 1.190411 |
AA | 1972-02-08 | 4.155188 | 4.355438 | 4.155188 | 4.280344 | 87,890 | 1.226267 |
AA | 1972-02-09 | 4.280344 | 4.280344 | 4.217766 | 4.280344 | 82,896 | 1.226267 |
AA | 1972-02-10 | 4.280344 | 4.280344 | 4.217766 | 4.230281 | 135,830 | 1.211924 |
AA | 1972-02-11 | 4.230281 | 4.342922 | 4.155188 | 4.342922 | 90,886 | 1.244195 |
AA | 1972-02-14 | 4.342922 | 4.430531 | 4.305375 | 4.367953 | 234,707 | 1.251365 |
AA | 1972-02-15 | 4.367953 | 4.4055 | 4.280344 | 4.380469 | 88,889 | 1.254951 |
AA | 1972-02-16 | 4.380469 | 4.480594 | 4.367953 | 4.480594 | 999,750 | 1.283636 |
AA | 1972-02-17 | 4.480594 | 4.643297 | 4.480594 | 4.630781 | 1,086,642 | 1.326663 |
AA | 1972-02-18 | 4.630781 | 4.668328 | 4.618266 | 4.668328 | 208,739 | 1.337419 |
AA | 1972-02-22 | 4.668328 | 4.668328 | 4.618266 | 4.630781 | 200,749 | 1.326663 |
AA | 1972-02-23 | 4.618266 | 4.618266 | 4.555688 | 4.568203 | 119,850 | 1.308735 |
AA | 1972-02-24 | 4.568203 | 4.60575 | 4.518141 | 4.555688 | 89,888 | 1.30515 |
AA | 1972-02-25 | 4.555688 | 4.743422 | 4.543172 | 4.730906 | 360,549 | 1.355347 |
AA | 1972-02-28 | 4.768453 | 4.868578 | 4.768453 | 4.856063 | 232,709 | 1.391203 |
AA | 1972-02-29 | 4.856063 | 4.968703 | 4.768453 | 4.931156 | 263,670 | 1.412716 |
AA | 1972-03-01 | 4.931156 | 5.093859 | 4.931156 | 5.093859 | 228,714 | 1.459328 |
AA | 1972-03-02 | 5.093859 | 5.106375 | 4.918641 | 4.943672 | 113,858 | 1.416302 |
AA | 1972-03-03 | 4.943672 | 5.106375 | 4.906125 | 4.943672 | 202,747 | 1.416302 |
AA | 1972-03-06 | 4.943672 | 4.943672 | 4.881094 | 4.906125 | 149,813 | 1.405545 |
AA | 1972-03-07 | 4.906125 | 4.968703 | 4.856063 | 4.893609 | 118,851 | 1.401959 |
AA | 1972-03-08 | 4.893609 | 4.931156 | 4.856063 | 4.881094 | 45,943 | 1.398374 |
AA | 1972-03-09 | 4.806 | 4.806 | 4.705875 | 4.768453 | 83,895 | 1.366104 |
AA | 1972-03-10 | 4.768453 | 4.956188 | 4.693359 | 4.956188 | 185,768 | 1.419888 |
AA | 1972-03-13 | 4.956188 | 4.981219 | 4.831031 | 4.868578 | 98,876 | 1.394788 |
AA | 1972-03-14 | 4.906125 | 5.043797 | 4.906125 | 5.043797 | 112,859 | 1.444987 |
AA | 1972-03-15 | 5.043797 | 5.193984 | 5.043797 | 5.156438 | 210,737 | 1.477257 |
AA | 1972-03-16 | 5.156438 | 5.281594 | 5.156438 | 5.256563 | 165,793 | 1.505942 |
AA | 1972-03-17 | 5.256563 | 5.369203 | 5.168953 | 5.306625 | 188,764 | 1.520283 |
AA | 1972-03-20 | 5.306625 | 5.331656 | 5.156438 | 5.181469 | 127,840 | 1.484428 |
AA | 1972-03-21 | 5.181469 | 5.2065 | 5.081344 | 5.181469 | 174,782 | 1.484428 |
AA | 1972-03-22 | 5.181469 | 5.181469 | 5.106375 | 5.106375 | 55,930 | 1.462914 |
AA | 1972-03-23 | 5.106375 | 5.156438 | 5.018766 | 5.156438 | 162,797 | 1.477257 |
AA | 1972-03-24 | 5.156438 | 5.156438 | 5.056313 | 5.081344 | 642,197 | 1.455743 |
AA | 1972-03-27 | 5.081344 | 5.106375 | 4.968703 | 4.993734 | 121,848 | 1.430645 |
AA | 1972-03-28 | 4.981219 | 4.981219 | 4.831031 | 4.981219 | 112,859 | 1.427059 |
AA | 1972-03-29 | 4.981219 | 4.981219 | 4.856063 | 4.893609 | 157,803 | 1.401959 |
AA | 1972-03-30 | 4.893609 | 4.981219 | 4.893609 | 4.981219 | 137,828 | 1.427059 |
AA | 1972-04-03 | 4.981219 | 4.981219 | 4.956188 | 4.968703 | 63,920 | 1.423474 |
AA | 1972-04-04 | 4.968703 | 4.981219 | 4.918641 | 4.981219 | 686,142 | 1.427059 |
AA | 1972-04-05 | 4.981219 | 4.993734 | 4.931156 | 4.943672 | 65,918 | 1.416302 |
AA | 1972-04-06 | 4.943672 | 5.018766 | 4.943672 | 4.993734 | 258,677 | 1.430645 |
AA | 1972-04-07 | 4.993734 | 5.00625 | 4.931156 | 4.956188 | 133,833 | 1.419888 |
AA | 1972-04-10 | 4.981219 | 5.081344 | 4.981219 | 5.00625 | 161,798 | 1.43423 |
AA | 1972-04-11 | 5.00625 | 5.2065 | 4.956188 | 5.2065 | 170,787 | 1.4916 |
AA | 1972-04-12 | 5.269078 | 5.494359 | 5.269078 | 5.381719 | 260,674 | 1.541797 |
AA | 1972-04-13 | 5.381719 | 5.40675 | 5.306625 | 5.331656 | 93,883 | 1.527454 |
AA | 1972-04-14 | 5.331656 | 5.444297 | 5.319141 | 5.381719 | 132,834 | 1.541797 |
AA | 1972-04-17 | 5.356688 | 5.356688 | 5.294109 | 5.294109 | 60,924 | 1.516698 |
AA | 1972-04-18 | 5.294109 | 5.456813 | 5.294109 | 5.456813 | 136,829 | 1.563311 |
AA | 1972-04-19 | 5.456813 | 5.581969 | 5.431781 | 5.531906 | 178,777 | 1.584824 |
AA | 1972-04-20 | 5.531906 | 5.619516 | 5.431781 | 5.531906 | 315,605 | 1.584824 |
AA | 1972-04-21 | 5.531906 | 5.581969 | 5.481844 | 5.481844 | 121,848 | 1.570482 |
AA | 1972-04-24 | 5.481844 | 5.506875 | 5.306625 | 5.356688 | 120,849 | 1.534626 |
AA | 1972-04-25 | 5.306625 | 5.306625 | 5.269078 | 5.269078 | 73,908 | 1.509527 |
AA | 1972-04-26 | 5.269078 | 5.381719 | 5.118891 | 5.331656 | 282,647 | 1.527454 |
AA | 1972-04-27 | 5.331656 | 5.331656 | 5.2065 | 5.219016 | 116,854 | 1.495185 |
AA | 1972-04-28 | 5.219016 | 5.40675 | 5.219016 | 5.40675 | 132,834 | 1.548969 |
AA | 1972-05-01 | 5.40675 | 5.506875 | 5.319141 | 5.331656 | 185,768 | 1.527454 |
AA | 1972-05-02 | 5.331656 | 5.40675 | 5.306625 | 5.306625 | 112,859 | 1.520283 |
AA | 1972-05-03 | 5.306625 | 5.319141 | 5.131406 | 5.131406 | 255,680 | 1.470085 |
AA | 1972-05-04 | 5.131406 | 5.2065 | 5.106375 | 5.168953 | 176,779 | 1.480843 |
AA | 1972-05-05 | 5.168953 | 5.2065 | 5.093859 | 5.093859 | 85,893 | 1.459328 |
AA | 1972-05-08 | 5.031281 | 5.031281 | 4.931156 | 5.031281 | 84,894 | 1.454264 |
AA | 1972-05-09 | 5.018766 | 5.018766 | 4.931156 | 4.931156 | 96,879 | 1.425323 |
AA | 1972-05-10 | 4.931156 | 4.981219 | 4.906125 | 4.956188 | 102,871 | 1.432559 |
AA | 1972-05-11 | 4.956188 | 5.00625 | 4.956188 | 4.993734 | 46,941 | 1.443412 |
AA | 1972-05-12 | 5.00625 | 5.081344 | 5.00625 | 5.043797 | 123,845 | 1.457883 |
AA | 1972-05-15 | 5.043797 | 5.081344 | 4.956188 | 4.981219 | 292,634 | 1.439794 |
AA | 1972-05-16 | 4.981219 | 4.993734 | 4.931156 | 4.931156 | 112,859 | 1.425323 |
AA | 1972-05-17 | 4.931156 | 5.043797 | 4.918641 | 5.031281 | 152,809 | 1.454264 |
AA | 1972-05-18 | 5.068828 | 5.181469 | 5.068828 | 5.181469 | 106,866 | 1.497676 |
AA | 1972-05-19 | 5.2065 | 5.381719 | 5.2065 | 5.369203 | 144,819 | 1.551939 |
AA | 1972-05-22 | 5.369203 | 5.431781 | 5.356688 | 5.431781 | 233,708 | 1.570027 |
AA | 1972-05-23 | 5.431781 | 5.444297 | 5.394234 | 5.40675 | 110,861 | 1.562791 |
AA | 1972-05-24 | 5.419266 | 5.531906 | 5.419266 | 5.506875 | 176,779 | 1.591733 |
AA | 1972-05-25 | 5.494359 | 5.494359 | 5.431781 | 5.431781 | 139,825 | 1.570027 |
AA | 1972-05-26 | 5.431781 | 5.481844 | 5.419266 | 5.419266 | 104,869 | 1.566409 |
AA | 1972-05-30 | 5.444297 | 5.506875 | 5.444297 | 5.456813 | 130,836 | 1.577262 |
AA | 1972-05-31 | 5.456813 | 5.469328 | 5.40675 | 5.419266 | 58,926 | 1.566409 |
AA | 1972-06-01 | 5.419266 | 5.419266 | 5.394234 | 5.419266 | 101,873 | 1.566409 |
AA | 1972-06-02 | 5.419266 | 5.419266 | 5.256563 | 5.331656 | 165,793 | 1.541086 |
AA | 1972-06-05 | 5.269078 | 5.269078 | 5.156438 | 5.156438 | 233,708 | 1.49044 |
AA | 1972-06-06 | 5.143922 | 5.143922 | 5.081344 | 5.081344 | 135,830 | 1.468735 |
AA | 1972-06-07 | 5.081344 | 5.106375 | 5.081344 | 5.093859 | 39,950 | 1.472352 |
AA | 1972-06-08 | 5.131406 | 5.231531 | 5.131406 | 5.156438 | 178,777 | 1.49044 |
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.