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 | 1972-10-31 | 5.018766 | 5.018766 | 4.881094 | 4.943672 | 131,835 | 1.441661 |
AA | 1972-11-01 | 4.943672 | 4.981219 | 4.856063 | 4.918641 | 84,894 | 1.434361 |
AA | 1972-11-02 | 4.918641 | 4.956188 | 4.831031 | 4.906125 | 92,884 | 1.430712 |
AA | 1972-11-03 | 4.906125 | 4.918641 | 4.806 | 4.881094 | 71,910 | 1.436606 |
AA | 1972-11-06 | 4.868578 | 4.868578 | 4.818516 | 4.818516 | 113,858 | 1.418189 |
AA | 1972-11-08 | 4.793484 | 4.793484 | 4.755938 | 4.780969 | 95,880 | 1.407138 |
AA | 1972-11-09 | 4.755938 | 4.755938 | 4.568203 | 4.730906 | 160,799 | 1.392402 |
AA | 1972-11-10 | 4.831031 | 4.931156 | 4.831031 | 4.868578 | 178,777 | 1.432923 |
AA | 1972-11-13 | 4.881094 | 4.956188 | 4.881094 | 4.931156 | 92,884 | 1.45134 |
AA | 1972-11-14 | 4.931156 | 5.031281 | 4.906125 | 5.00625 | 130,836 | 1.473442 |
AA | 1972-11-15 | 5.031281 | 5.2065 | 5.031281 | 5.2065 | 228,714 | 1.53238 |
AA | 1972-11-16 | 5.181469 | 5.181469 | 5.143922 | 5.181469 | 123,845 | 1.525012 |
AA | 1972-11-17 | 5.181469 | 5.193984 | 5.168953 | 5.193984 | 70,911 | 1.528696 |
AA | 1972-11-20 | 5.193984 | 5.193984 | 5.156438 | 5.181469 | 52,934 | 1.525012 |
AA | 1972-11-21 | 5.181469 | 5.281594 | 5.168953 | 5.269078 | 149,813 | 1.550798 |
AA | 1972-11-22 | 5.331656 | 5.444297 | 5.331656 | 5.444297 | 149,813 | 1.60237 |
AA | 1972-11-24 | 5.456813 | 5.544422 | 5.456813 | 5.544422 | 109,863 | 1.631839 |
AA | 1972-11-27 | 5.544422 | 5.607 | 5.519391 | 5.607 | 350,562 | 1.650255 |
AA | 1972-11-28 | 5.607 | 5.707125 | 5.594484 | 5.657063 | 124,844 | 1.66499 |
AA | 1972-11-29 | 5.657063 | 5.707125 | 5.657063 | 5.682094 | 316,604 | 1.672359 |
AA | 1972-11-30 | 5.682094 | 5.682094 | 5.632031 | 5.669578 | 164,794 | 1.668674 |
AA | 1972-12-01 | 5.657063 | 5.657063 | 5.619516 | 5.644547 | 102,871 | 1.661307 |
AA | 1972-12-04 | 5.644547 | 5.644547 | 5.607 | 5.619516 | 192,759 | 1.653939 |
AA | 1972-12-05 | 5.607 | 5.607 | 5.531906 | 5.531906 | 223,720 | 1.628155 |
AA | 1972-12-06 | 5.531906 | 5.544422 | 5.506875 | 5.519391 | 70,911 | 1.624471 |
AA | 1972-12-07 | 5.519391 | 5.569453 | 5.506875 | 5.506875 | 108,864 | 1.620786 |
AA | 1972-12-08 | 5.506875 | 5.506875 | 5.481844 | 5.494359 | 107,865 | 1.617102 |
AA | 1972-12-11 | 5.519391 | 5.581969 | 5.519391 | 5.569453 | 205,743 | 1.639205 |
AA | 1972-12-12 | 5.657063 | 5.732156 | 5.657063 | 5.657063 | 285,643 | 1.66499 |
AA | 1972-12-13 | 5.657063 | 5.707125 | 5.657063 | 5.682094 | 80,899 | 1.672359 |
AA | 1972-12-14 | 5.682094 | 5.719641 | 5.506875 | 5.632031 | 466,417 | 1.657622 |
AA | 1972-12-15 | 5.632031 | 5.657063 | 5.594484 | 5.594484 | 157,803 | 1.646571 |
AA | 1972-12-18 | 5.581969 | 5.581969 | 5.519391 | 5.519391 | 254,682 | 1.624471 |
AA | 1972-12-19 | 5.544422 | 5.682094 | 5.544422 | 5.556938 | 272,659 | 1.635521 |
AA | 1972-12-20 | 5.556938 | 5.581969 | 5.506875 | 5.506875 | 166,792 | 1.620786 |
AA | 1972-12-21 | 5.506875 | 5.531906 | 5.369203 | 5.369203 | 197,753 | 1.580267 |
AA | 1972-12-22 | 5.331656 | 5.331656 | 5.269078 | 5.269078 | 98,876 | 1.550798 |
AA | 1972-12-26 | 5.306625 | 5.40675 | 5.306625 | 5.381719 | 184,769 | 1.583951 |
AA | 1972-12-27 | 5.381719 | 5.40675 | 5.331656 | 5.381719 | 86,891 | 1.583951 |
AA | 1972-12-29 | 5.381719 | 5.531906 | 5.306625 | 5.319141 | 165,793 | 1.565533 |
AA | 1973-01-02 | 5.431781 | 5.506875 | 5.431781 | 5.506875 | 208,739 | 1.620786 |
AA | 1973-01-03 | 5.531906 | 5.707125 | 5.531906 | 5.707125 | 202,747 | 1.679723 |
AA | 1973-01-04 | 5.707125 | 5.744672 | 5.707125 | 5.744672 | 158,801 | 1.690776 |
AA | 1973-01-05 | 5.744672 | 5.769703 | 5.719641 | 5.769703 | 176,779 | 1.698143 |
AA | 1973-01-08 | 5.769703 | 5.819766 | 5.732156 | 5.819766 | 55,930 | 1.712877 |
AA | 1973-01-09 | 5.80725 | 5.80725 | 5.732156 | 5.769703 | 175,780 | 1.698143 |
AA | 1973-01-10 | 5.757188 | 5.757188 | 5.707125 | 5.707125 | 254,682 | 1.679723 |
AA | 1973-01-11 | 5.707125 | 6.0075 | 5.707125 | 5.969953 | 1,053,683 | 1.75708 |
AA | 1973-01-12 | 5.932406 | 5.932406 | 5.857313 | 5.857313 | 889,888 | 1.723927 |
AA | 1973-01-15 | 5.857313 | 5.882344 | 5.832281 | 5.844797 | 154,806 | 1.720244 |
AA | 1973-01-16 | 5.832281 | 5.832281 | 5.757188 | 5.757188 | 256,679 | 1.694458 |
AA | 1973-01-17 | 5.757188 | 5.844797 | 5.757188 | 5.80725 | 250,687 | 1.709193 |
AA | 1973-01-18 | 5.80725 | 5.832281 | 5.682094 | 5.682094 | 418,477 | 1.672359 |
AA | 1973-01-19 | 5.657063 | 5.657063 | 5.556938 | 5.569453 | 153,808 | 1.639205 |
AA | 1973-01-22 | 5.619516 | 5.707125 | 5.619516 | 5.619516 | 81,898 | 1.653939 |
AA | 1973-01-23 | 5.619516 | 5.682094 | 5.607 | 5.644547 | 155,805 | 1.661307 |
AA | 1973-01-24 | 5.644547 | 5.694609 | 5.607 | 5.607 | 83,895 | 1.650255 |
AA | 1973-01-26 | 5.594484 | 5.594484 | 5.531906 | 5.556938 | 116,854 | 1.635521 |
AA | 1973-01-29 | 5.506875 | 5.506875 | 5.369203 | 5.381719 | 88,889 | 1.596898 |
AA | 1973-01-30 | 5.394234 | 5.456813 | 5.394234 | 5.431781 | 58,926 | 1.611753 |
AA | 1973-01-31 | 5.456813 | 5.519391 | 5.456813 | 5.519391 | 28,964 | 1.63775 |
AA | 1973-02-01 | 5.519391 | 5.544422 | 5.394234 | 5.394234 | 179,775 | 1.600612 |
AA | 1973-02-02 | 5.394234 | 5.419266 | 5.331656 | 5.331656 | 88,889 | 1.582044 |
AA | 1973-02-05 | 5.331656 | 5.356688 | 5.281594 | 5.281594 | 95,880 | 1.567189 |
AA | 1973-02-06 | 5.294109 | 5.331656 | 5.294109 | 5.294109 | 50,936 | 1.570902 |
AA | 1973-02-07 | 5.294109 | 5.319141 | 5.2065 | 5.2065 | 373,533 | 1.544906 |
AA | 1973-02-08 | 5.2065 | 5.219016 | 5.081344 | 5.106375 | 165,793 | 1.515195 |
AA | 1973-02-09 | 5.106375 | 5.131406 | 5.018766 | 5.131406 | 326,592 | 1.522624 |
AA | 1973-02-12 | 5.106375 | 5.106375 | 5.081344 | 5.093859 | 32,959 | 1.511482 |
AA | 1973-02-13 | 5.106375 | 5.256563 | 5.106375 | 5.106375 | 211,735 | 1.515195 |
AA | 1973-02-14 | 5.106375 | 5.131406 | 5.00625 | 5.00625 | 159,800 | 1.485487 |
AA | 1973-02-15 | 5.018766 | 5.093859 | 5.018766 | 5.056313 | 67,915 | 1.500342 |
AA | 1973-02-16 | 5.068828 | 5.181469 | 5.068828 | 5.181469 | 98,876 | 1.537478 |
AA | 1973-02-20 | 5.231531 | 5.356688 | 5.231531 | 5.294109 | 181,773 | 1.570902 |
AA | 1973-02-21 | 5.294109 | 5.319141 | 5.106375 | 5.131406 | 226,717 | 1.522624 |
AA | 1973-02-22 | 5.118891 | 5.118891 | 5.031281 | 5.031281 | 59,925 | 1.492915 |
AA | 1973-02-23 | 5.031281 | 5.081344 | 5.018766 | 5.043797 | 114,856 | 1.496628 |
AA | 1973-02-26 | 5.043797 | 5.068828 | 5.018766 | 5.043797 | 248,689 | 1.496628 |
AA | 1973-02-27 | 5.043797 | 5.081344 | 5.031281 | 5.031281 | 144,819 | 1.492915 |
AA | 1973-02-28 | 5.031281 | 5.056313 | 5.018766 | 5.018766 | 174,782 | 1.4892 |
AA | 1973-03-01 | 5.056313 | 5.131406 | 5.056313 | 5.093859 | 427,466 | 1.511482 |
AA | 1973-03-02 | 5.093859 | 5.131406 | 5.018766 | 5.056313 | 205,743 | 1.500342 |
AA | 1973-03-05 | 5.081344 | 5.168953 | 5.081344 | 5.168953 | 253,683 | 1.533765 |
AA | 1973-03-06 | 5.181469 | 5.431781 | 5.181469 | 5.40675 | 238,702 | 1.604326 |
AA | 1973-03-07 | 5.381719 | 5.381719 | 5.244047 | 5.306625 | 189,763 | 1.574616 |
AA | 1973-03-08 | 5.306625 | 5.306625 | 5.269078 | 5.269078 | 102,871 | 1.563474 |
AA | 1973-03-09 | 5.269078 | 5.306625 | 5.256563 | 5.306625 | 140,824 | 1.574616 |
AA | 1973-03-12 | 5.306625 | 5.331656 | 5.294109 | 5.331656 | 224,719 | 1.582044 |
AA | 1973-03-13 | 5.306625 | 5.306625 | 5.294109 | 5.294109 | 148,814 | 1.570902 |
AA | 1973-03-14 | 5.294109 | 5.306625 | 5.269078 | 5.306625 | 95,880 | 1.574616 |
AA | 1973-03-15 | 5.281594 | 5.281594 | 5.181469 | 5.2065 | 275,655 | 1.544906 |
AA | 1973-03-16 | 5.193984 | 5.193984 | 5.131406 | 5.156438 | 107,865 | 1.530051 |
AA | 1973-03-19 | 5.156438 | 5.2065 | 5.118891 | 5.193984 | 162,797 | 1.541192 |
AA | 1973-03-20 | 5.193984 | 5.2065 | 5.093859 | 5.093859 | 159,800 | 1.511482 |
AA | 1973-03-21 | 5.093859 | 5.193984 | 5.081344 | 5.106375 | 121,848 | 1.515195 |
AA | 1973-03-22 | 5.081344 | 5.081344 | 4.906125 | 4.906125 | 162,797 | 1.455776 |
AA | 1973-03-23 | 4.906125 | 4.943672 | 4.793484 | 4.843547 | 308,614 | 1.437209 |
AA | 1973-03-26 | 4.906125 | 4.956188 | 4.906125 | 4.906125 | 65,918 | 1.455776 |
AA | 1973-03-27 | 5.00625 | 5.181469 | 5.00625 | 5.156438 | 277,653 | 1.530051 |
AA | 1973-03-28 | 5.156438 | 5.156438 | 5.00625 | 5.043797 | 132,834 | 1.496628 |
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.