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 | 1972-06-09 | 5.131406 | 5.131406 | 5.081344 | 5.106375 | 99,875 | 1.47597 |
AA | 1972-06-12 | 5.106375 | 5.131406 | 5.093859 | 5.131406 | 32,959 | 1.483205 |
AA | 1972-06-13 | 5.131406 | 5.131406 | 5.093859 | 5.106375 | 166,792 | 1.47597 |
AA | 1972-06-14 | 5.118891 | 5.306625 | 5.118891 | 5.231531 | 387,516 | 1.512146 |
AA | 1972-06-15 | 5.231531 | 5.294109 | 5.231531 | 5.231531 | 111,860 | 1.512146 |
AA | 1972-06-16 | 5.219016 | 5.219016 | 5.168953 | 5.168953 | 19,975 | 1.494057 |
AA | 1972-06-19 | 5.156438 | 5.156438 | 5.043797 | 5.068828 | 117,853 | 1.465117 |
AA | 1972-06-20 | 5.068828 | 5.156438 | 5.056313 | 5.056313 | 190,762 | 1.461499 |
AA | 1972-06-21 | 5.056313 | 5.093859 | 5.031281 | 5.031281 | 196,754 | 1.454264 |
AA | 1972-06-22 | 5.00625 | 5.00625 | 4.881094 | 4.956188 | 285,643 | 1.432559 |
AA | 1972-06-23 | 4.956188 | 4.993734 | 4.931156 | 4.956188 | 33,958 | 1.432559 |
AA | 1972-06-26 | 4.956188 | 4.956188 | 4.868578 | 4.906125 | 86,891 | 1.418089 |
AA | 1972-06-27 | 4.906125 | 4.906125 | 4.868578 | 4.881094 | 164,794 | 1.410853 |
AA | 1972-06-28 | 4.881094 | 4.893609 | 4.868578 | 4.881094 | 52,934 | 1.410853 |
AA | 1972-06-29 | 4.868578 | 4.868578 | 4.705875 | 4.806 | 183,770 | 1.389148 |
AA | 1972-06-30 | 4.806 | 4.856063 | 4.768453 | 4.856063 | 102,871 | 1.403619 |
AA | 1972-07-03 | 4.831031 | 4.831031 | 4.793484 | 4.806 | 25,968 | 1.389148 |
AA | 1972-07-05 | 4.831031 | 4.881094 | 4.831031 | 4.881094 | 361,548 | 1.410853 |
AA | 1972-07-06 | 4.931156 | 5.081344 | 4.931156 | 4.931156 | 397,503 | 1.425323 |
AA | 1972-07-07 | 4.931156 | 5.018766 | 4.918641 | 5.00625 | 548,315 | 1.44703 |
AA | 1972-07-10 | 5.00625 | 5.031281 | 5.00625 | 5.00625 | 203,745 | 1.44703 |
AA | 1972-07-11 | 5.00625 | 5.018766 | 4.968703 | 4.968703 | 66,916 | 1.436176 |
AA | 1972-07-12 | 4.981219 | 5.00625 | 4.981219 | 4.981219 | 39,950 | 1.439794 |
AA | 1972-07-13 | 4.968703 | 4.968703 | 4.931156 | 4.956188 | 57,928 | 1.432559 |
AA | 1972-07-14 | 4.956188 | 4.956188 | 4.931156 | 4.956188 | 125,843 | 1.432559 |
AA | 1972-07-17 | 4.956188 | 4.956188 | 4.943672 | 4.943672 | 62,921 | 1.428942 |
AA | 1972-07-18 | 4.943672 | 4.956188 | 4.893609 | 4.893609 | 152,809 | 1.414471 |
AA | 1972-07-19 | 4.893609 | 4.943672 | 4.893609 | 4.906125 | 46,941 | 1.418089 |
AA | 1972-07-20 | 4.893609 | 4.893609 | 4.831031 | 4.856063 | 48,939 | 1.403619 |
AA | 1972-07-21 | 4.856063 | 4.893609 | 4.843547 | 4.893609 | 97,878 | 1.414471 |
AA | 1972-07-24 | 4.906125 | 4.981219 | 4.906125 | 4.931156 | 63,920 | 1.425323 |
AA | 1972-07-25 | 4.931156 | 4.943672 | 4.893609 | 4.893609 | 222,722 | 1.414471 |
AA | 1972-07-26 | 4.893609 | 4.906125 | 4.806 | 4.806 | 149,813 | 1.389148 |
AA | 1972-07-27 | 4.806 | 4.806 | 4.755938 | 4.755938 | 58,926 | 1.374678 |
AA | 1972-07-28 | 4.730906 | 4.730906 | 4.680844 | 4.705875 | 77,903 | 1.360207 |
AA | 1972-07-31 | 4.705875 | 4.705875 | 4.630781 | 4.630781 | 88,889 | 1.338502 |
AA | 1972-08-01 | 4.705875 | 4.743422 | 4.705875 | 4.730906 | 206,742 | 1.367443 |
AA | 1972-08-02 | 4.755938 | 4.856063 | 4.755938 | 4.831031 | 193,758 | 1.396383 |
AA | 1972-08-03 | 4.843547 | 4.956188 | 4.843547 | 4.956188 | 176,779 | 1.432559 |
AA | 1972-08-04 | 4.956188 | 5.143922 | 4.956188 | 5.106375 | 207,740 | 1.47597 |
AA | 1972-08-07 | 5.118891 | 5.181469 | 5.118891 | 5.118891 | 99,875 | 1.492759 |
AA | 1972-08-08 | 5.131406 | 5.168953 | 5.131406 | 5.156438 | 97,878 | 1.503708 |
AA | 1972-08-09 | 5.168953 | 5.244047 | 5.168953 | 5.219016 | 150,811 | 1.521957 |
AA | 1972-08-10 | 5.269078 | 5.556938 | 5.269078 | 5.456813 | 153,808 | 1.591303 |
AA | 1972-08-11 | 5.456813 | 5.556938 | 5.306625 | 5.556938 | 254,682 | 1.6205 |
AA | 1972-08-14 | 5.556938 | 5.569453 | 5.40675 | 5.40675 | 155,805 | 1.576703 |
AA | 1972-08-15 | 5.40675 | 5.419266 | 5.369203 | 5.369203 | 72,909 | 1.565753 |
AA | 1972-08-16 | 5.369203 | 5.381719 | 5.281594 | 5.331656 | 83,895 | 1.554804 |
AA | 1972-08-17 | 5.331656 | 5.369203 | 5.331656 | 5.369203 | 37,953 | 1.565753 |
AA | 1972-08-18 | 5.381719 | 5.506875 | 5.381719 | 5.494359 | 96,879 | 1.602252 |
AA | 1972-08-21 | 5.494359 | 5.657063 | 5.469328 | 5.657063 | 153,808 | 1.649698 |
AA | 1972-08-22 | 5.632031 | 5.632031 | 5.531906 | 5.581969 | 101,873 | 1.627801 |
AA | 1972-08-23 | 5.581969 | 5.581969 | 5.481844 | 5.481844 | 67,915 | 1.598602 |
AA | 1972-08-24 | 5.481844 | 5.481844 | 5.381719 | 5.394234 | 135,830 | 1.573053 |
AA | 1972-08-25 | 5.394234 | 5.394234 | 5.356688 | 5.369203 | 81,898 | 1.565753 |
AA | 1972-08-28 | 5.369203 | 5.431781 | 5.369203 | 5.40675 | 111,860 | 1.576703 |
AA | 1972-08-29 | 5.40675 | 5.444297 | 5.369203 | 5.419266 | 196,754 | 1.580354 |
AA | 1972-08-30 | 5.444297 | 5.481844 | 5.444297 | 5.469328 | 53,933 | 1.594953 |
AA | 1972-08-31 | 5.469328 | 5.544422 | 5.456813 | 5.506875 | 234,707 | 1.605901 |
AA | 1972-09-01 | 5.556938 | 5.607 | 5.556938 | 5.607 | 58,926 | 1.635099 |
AA | 1972-09-05 | 5.607 | 5.657063 | 5.607 | 5.644547 | 103,870 | 1.64605 |
AA | 1972-09-06 | 5.644547 | 5.644547 | 5.556938 | 5.556938 | 78,901 | 1.6205 |
AA | 1972-09-07 | 5.556938 | 5.581969 | 5.531906 | 5.544422 | 55,930 | 1.616851 |
AA | 1972-09-08 | 5.544422 | 5.544422 | 5.481844 | 5.481844 | 187,765 | 1.598602 |
AA | 1972-09-11 | 5.481844 | 5.494359 | 5.356688 | 5.381719 | 24,969 | 1.569404 |
AA | 1972-09-12 | 5.381719 | 5.381719 | 5.356688 | 5.356688 | 121,848 | 1.562105 |
AA | 1972-09-13 | 5.356688 | 5.381719 | 5.306625 | 5.381719 | 240,699 | 1.569404 |
AA | 1972-09-14 | 5.381719 | 5.431781 | 5.319141 | 5.381719 | 119,850 | 1.569404 |
AA | 1972-09-15 | 5.381719 | 5.419266 | 5.356688 | 5.40675 | 168,789 | 1.576703 |
AA | 1972-09-18 | 5.40675 | 5.431781 | 5.40675 | 5.431781 | 62,921 | 1.584002 |
AA | 1972-09-19 | 5.40675 | 5.40675 | 5.356688 | 5.356688 | 67,915 | 1.562105 |
AA | 1972-09-20 | 5.381719 | 5.40675 | 5.381719 | 5.40675 | 32,959 | 1.576703 |
AA | 1972-09-21 | 5.40675 | 5.40675 | 5.331656 | 5.331656 | 47,940 | 1.554804 |
AA | 1972-09-22 | 5.331656 | 5.369203 | 5.331656 | 5.331656 | 15,980 | 1.554804 |
AA | 1972-09-25 | 5.331656 | 5.344172 | 5.319141 | 5.319141 | 21,973 | 1.551156 |
AA | 1972-09-26 | 5.319141 | 5.344172 | 5.294109 | 5.294109 | 226,717 | 1.543856 |
AA | 1972-09-27 | 5.294109 | 5.356688 | 5.294109 | 5.331656 | 32,959 | 1.554804 |
AA | 1972-09-28 | 5.331656 | 5.369203 | 5.306625 | 5.344172 | 52,934 | 1.558455 |
AA | 1972-09-29 | 5.344172 | 5.456813 | 5.306625 | 5.306625 | 113,858 | 1.547505 |
AA | 1972-10-02 | 5.306625 | 5.356688 | 5.256563 | 5.281594 | 134,831 | 1.540206 |
AA | 1972-10-03 | 5.281594 | 5.281594 | 5.256563 | 5.256563 | 31,960 | 1.532907 |
AA | 1972-10-04 | 5.256563 | 5.319141 | 5.168953 | 5.168953 | 150,811 | 1.507358 |
AA | 1972-10-05 | 5.081344 | 5.081344 | 4.906125 | 4.968703 | 180,774 | 1.448962 |
AA | 1972-10-06 | 4.968703 | 4.993734 | 4.831031 | 4.893609 | 157,803 | 1.427062 |
AA | 1972-10-09 | 4.893609 | 4.931156 | 4.843547 | 4.931156 | 85,893 | 1.438013 |
AA | 1972-10-10 | 4.956188 | 5.106375 | 4.956188 | 5.056313 | 165,793 | 1.474509 |
AA | 1972-10-11 | 5.043797 | 5.043797 | 4.943672 | 4.943672 | 77,903 | 1.441661 |
AA | 1972-10-12 | 4.906125 | 4.906125 | 4.856063 | 4.868578 | 41,948 | 1.419763 |
AA | 1972-10-13 | 4.868578 | 4.868578 | 4.856063 | 4.868578 | 68,914 | 1.419763 |
AA | 1972-10-16 | 4.868578 | 4.931156 | 4.868578 | 4.881094 | 75,905 | 1.423413 |
AA | 1972-10-17 | 4.881094 | 4.956188 | 4.868578 | 4.943672 | 66,916 | 1.441661 |
AA | 1972-10-18 | 5.00625 | 5.031281 | 5.00625 | 5.00625 | 119,850 | 1.45991 |
AA | 1972-10-19 | 5.00625 | 5.043797 | 4.993734 | 5.00625 | 198,752 | 1.45991 |
AA | 1972-10-20 | 5.00625 | 5.056313 | 4.931156 | 5.056313 | 97,878 | 1.474509 |
AA | 1972-10-23 | 5.106375 | 5.2065 | 5.106375 | 5.131406 | 136,829 | 1.496408 |
AA | 1972-10-24 | 5.118891 | 5.118891 | 5.043797 | 5.106375 | 64,919 | 1.489109 |
AA | 1972-10-25 | 5.106375 | 5.143922 | 5.056313 | 5.118891 | 82,896 | 1.492759 |
AA | 1972-10-26 | 5.168953 | 5.231531 | 5.168953 | 5.2065 | 62,921 | 1.518307 |
AA | 1972-10-27 | 5.2065 | 5.2065 | 5.156438 | 5.156438 | 37,953 | 1.503708 |
AA | 1972-10-30 | 5.106375 | 5.106375 | 4.993734 | 5.043797 | 48,939 | 1.47086 |
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.