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 | 1973-03-29 | 5.043797 | 5.168953 | 4.993734 | 5.143922 | 150,811 | 1.526337 |
AA | 1973-03-30 | 5.143922 | 5.193984 | 5.143922 | 5.143922 | 49,938 | 1.526337 |
AA | 1973-04-02 | 5.193984 | 5.269078 | 5.193984 | 5.2065 | 90,886 | 1.544906 |
AA | 1973-04-03 | 5.2065 | 5.281594 | 5.2065 | 5.281594 | 66,916 | 1.567189 |
AA | 1973-04-04 | 5.256563 | 5.256563 | 5.2065 | 5.219016 | 47,940 | 1.54862 |
AA | 1973-04-05 | 5.2065 | 5.2065 | 5.106375 | 5.118891 | 2,304,120 | 1.518909 |
AA | 1973-04-06 | 5.118891 | 5.156438 | 4.993734 | 5.00625 | 733,084 | 1.485487 |
AA | 1973-04-09 | 5.081344 | 5.256563 | 5.081344 | 5.256563 | 774,032 | 1.559761 |
AA | 1973-04-10 | 5.256563 | 5.269078 | 5.219016 | 5.219016 | 591,261 | 1.54862 |
AA | 1973-04-11 | 5.219016 | 5.306625 | 5.219016 | 5.294109 | 313,608 | 1.570902 |
AA | 1973-04-12 | 5.356688 | 5.481844 | 5.356688 | 5.481844 | 415,481 | 1.626609 |
AA | 1973-04-13 | 5.481844 | 5.619516 | 5.456813 | 5.619516 | 359,551 | 1.667459 |
AA | 1973-04-16 | 5.619516 | 5.669578 | 5.444297 | 5.594484 | 446,442 | 1.660031 |
AA | 1973-04-17 | 5.594484 | 5.594484 | 5.506875 | 5.544422 | 235,705 | 1.645178 |
AA | 1973-04-18 | 5.544422 | 5.556938 | 5.40675 | 5.519391 | 235,705 | 1.63775 |
AA | 1973-04-19 | 5.519391 | 5.719641 | 5.419266 | 5.719641 | 310,612 | 1.697169 |
AA | 1973-04-23 | 5.707125 | 5.707125 | 5.594484 | 5.607 | 321,598 | 1.663745 |
AA | 1973-04-24 | 5.581969 | 5.581969 | 5.481844 | 5.494359 | 401,498 | 1.630321 |
AA | 1973-04-25 | 5.481844 | 5.481844 | 5.381719 | 5.394234 | 238,702 | 1.600612 |
AA | 1973-04-26 | 5.394234 | 5.682094 | 5.344172 | 5.657063 | 252,684 | 1.678601 |
AA | 1973-04-27 | 5.657063 | 5.682094 | 5.544422 | 5.607 | 264,669 | 1.663745 |
AA | 1973-04-30 | 5.607 | 5.619516 | 5.481844 | 5.569453 | 138,826 | 1.652604 |
AA | 1973-05-01 | 5.569453 | 5.719641 | 5.569453 | 5.682094 | 298,627 | 1.686029 |
AA | 1973-05-02 | 5.694609 | 5.782219 | 5.694609 | 5.757188 | 197,753 | 1.708309 |
AA | 1973-05-03 | 5.757188 | 5.994984 | 5.607 | 5.957438 | 826,966 | 1.767729 |
AA | 1973-05-04 | 5.957438 | 5.994984 | 5.944922 | 5.957438 | 726,092 | 1.767729 |
AA | 1973-05-07 | 5.957438 | 5.994984 | 5.832281 | 5.994984 | 315,605 | 1.79349 |
AA | 1973-05-08 | 5.994984 | 6.257813 | 5.982469 | 6.232781 | 454,432 | 1.864631 |
AA | 1973-05-09 | 6.232781 | 6.357938 | 6.20775 | 6.282844 | 529,338 | 1.879607 |
AA | 1973-05-10 | 6.195234 | 6.195234 | 6.045047 | 6.045047 | 349,563 | 1.808466 |
AA | 1973-05-11 | 5.982469 | 5.982469 | 5.857313 | 5.857313 | 494,382 | 1.752302 |
AA | 1973-05-14 | 5.80725 | 5.80725 | 5.669578 | 5.719641 | 264,669 | 1.711116 |
AA | 1973-05-15 | 5.719641 | 6.057563 | 5.657063 | 6.045047 | 647,191 | 1.808466 |
AA | 1973-05-16 | 6.045047 | 6.082594 | 5.857313 | 5.982469 | 475,406 | 1.789746 |
AA | 1973-05-17 | 5.982469 | 6.020016 | 5.957438 | 5.994984 | 266,667 | 1.79349 |
AA | 1973-05-18 | 5.894859 | 5.894859 | 5.757188 | 5.782219 | 394,507 | 1.729838 |
AA | 1973-05-21 | 5.782219 | 5.857313 | 5.682094 | 5.857313 | 372,534 | 1.752302 |
AA | 1973-05-22 | 5.882344 | 6.020016 | 5.882344 | 5.957438 | 470,412 | 1.782256 |
AA | 1973-05-23 | 5.957438 | 6.032531 | 5.882344 | 5.994984 | 511,361 | 1.79349 |
AA | 1973-05-24 | 5.994984 | 6.095109 | 5.982469 | 6.082594 | 306,617 | 1.8197 |
AA | 1973-05-25 | 6.082594 | 6.157688 | 6.032531 | 6.082594 | 451,436 | 1.8197 |
AA | 1973-05-29 | 6.045047 | 6.045047 | 5.932406 | 5.932406 | 89,888 | 1.774768 |
AA | 1973-05-30 | 5.932406 | 5.932406 | 5.857313 | 5.857313 | 145,818 | 1.752302 |
AA | 1973-05-31 | 5.857313 | 5.894859 | 5.794734 | 5.832281 | 213,733 | 1.744814 |
AA | 1973-06-01 | 5.832281 | 5.832281 | 5.707125 | 5.794734 | 182,772 | 1.733582 |
AA | 1973-06-04 | 5.794734 | 5.832281 | 5.769703 | 5.832281 | 183,770 | 1.744814 |
AA | 1973-06-05 | 5.857313 | 5.994984 | 5.857313 | 5.869828 | 131,835 | 1.756047 |
AA | 1973-06-06 | 5.957438 | 6.020016 | 5.957438 | 5.957438 | 134,831 | 1.782256 |
AA | 1973-06-07 | 5.957438 | 5.994984 | 5.869828 | 5.907375 | 223,720 | 1.767279 |
AA | 1973-06-08 | 5.932406 | 6.032531 | 5.932406 | 6.020016 | 336,579 | 1.800977 |
AA | 1973-06-11 | 6.020016 | 6.032531 | 5.957438 | 5.957438 | 83,895 | 1.782256 |
AA | 1973-06-12 | 5.957438 | 6.132656 | 5.957438 | 6.132656 | 343,571 | 1.834676 |
AA | 1973-06-13 | 6.132656 | 6.170203 | 6.082594 | 6.132656 | 196,754 | 1.834676 |
AA | 1973-06-14 | 6.132656 | 6.132656 | 6.0075 | 6.0075 | 400,499 | 1.797233 |
AA | 1973-06-15 | 5.982469 | 5.982469 | 5.857313 | 5.919891 | 299,625 | 1.771024 |
AA | 1973-06-18 | 5.919891 | 5.919891 | 5.907375 | 5.907375 | 213,733 | 1.767279 |
AA | 1973-06-19 | 5.907375 | 5.944922 | 5.882344 | 5.882344 | 194,757 | 1.759792 |
AA | 1973-06-20 | 5.882344 | 5.932406 | 5.882344 | 5.882344 | 81,898 | 1.759792 |
AA | 1973-06-21 | 5.869828 | 5.869828 | 5.782219 | 5.794734 | 94,881 | 1.733582 |
AA | 1973-06-22 | 5.794734 | 5.907375 | 5.794734 | 5.80725 | 102,871 | 1.737327 |
AA | 1973-06-25 | 5.80725 | 5.80725 | 5.744672 | 5.794734 | 86,891 | 1.733582 |
AA | 1973-06-26 | 5.794734 | 5.882344 | 5.794734 | 5.844797 | 170,787 | 1.748558 |
AA | 1973-06-27 | 5.844797 | 5.882344 | 5.782219 | 5.882344 | 212,734 | 1.759792 |
AA | 1973-06-28 | 5.869828 | 5.869828 | 5.80725 | 5.857313 | 372,534 | 1.752302 |
AA | 1973-06-29 | 5.857313 | 5.869828 | 5.782219 | 5.832281 | 185,768 | 1.744814 |
AA | 1973-07-02 | 5.832281 | 5.844797 | 5.782219 | 5.782219 | 151,810 | 1.729838 |
AA | 1973-07-03 | 5.757188 | 5.757188 | 5.682094 | 5.707125 | 181,773 | 1.707372 |
AA | 1973-07-05 | 5.707125 | 5.707125 | 5.682094 | 5.707125 | 176,779 | 1.707372 |
AA | 1973-07-06 | 5.707125 | 5.732156 | 5.682094 | 5.707125 | 100,874 | 1.707372 |
AA | 1973-07-09 | 5.707125 | 5.732156 | 5.669578 | 5.732156 | 107,865 | 1.71486 |
AA | 1973-07-10 | 5.732156 | 5.832281 | 5.732156 | 5.732156 | 155,805 | 1.71486 |
AA | 1973-07-11 | 5.732156 | 5.757188 | 5.707125 | 5.732156 | 330,587 | 1.71486 |
AA | 1973-07-12 | 5.732156 | 5.782219 | 5.707125 | 5.757188 | 541,323 | 1.722349 |
AA | 1973-07-13 | 5.757188 | 5.757188 | 5.694609 | 5.694609 | 236,704 | 1.703628 |
AA | 1973-07-16 | 5.694609 | 5.744672 | 5.694609 | 5.694609 | 95,880 | 1.703628 |
AA | 1973-07-17 | 5.694609 | 5.732156 | 5.632031 | 5.632031 | 347,566 | 1.684906 |
AA | 1973-07-18 | 5.632031 | 5.882344 | 5.607 | 5.882344 | 620,225 | 1.759792 |
AA | 1973-07-19 | 5.882344 | 6.157688 | 5.794734 | 6.082594 | 1,158,552 | 1.8197 |
AA | 1973-07-20 | 6.082594 | 6.157688 | 6.082594 | 6.132656 | 207,740 | 1.834676 |
AA | 1973-07-23 | 6.157688 | 6.20775 | 6.157688 | 6.195234 | 224,719 | 1.853396 |
AA | 1973-07-24 | 6.120141 | 6.120141 | 6.070078 | 6.095109 | 221,723 | 1.823443 |
AA | 1973-07-25 | 6.182719 | 6.357938 | 6.182719 | 6.307875 | 685,144 | 1.887095 |
AA | 1973-07-26 | 6.307875 | 6.458063 | 6.270328 | 6.408 | 251,685 | 1.917049 |
AA | 1973-07-27 | 6.433031 | 6.533156 | 6.433031 | 6.470578 | 332,584 | 1.935771 |
AA | 1973-07-30 | 6.595734 | 6.833531 | 6.595734 | 6.833531 | 543,321 | 2.044355 |
AA | 1973-07-31 | 6.833531 | 6.908625 | 6.60825 | 6.60825 | 364,544 | 1.976957 |
AA | 1973-08-01 | 6.60825 | 6.60825 | 6.408 | 6.533156 | 452,434 | 1.954491 |
AA | 1973-08-02 | 6.545672 | 6.783469 | 6.545672 | 6.783469 | 155,805 | 2.029376 |
AA | 1973-08-03 | 6.783469 | 6.8085 | 6.583219 | 6.783469 | 185,768 | 2.029376 |
AA | 1973-08-06 | 6.783469 | 6.958688 | 6.708375 | 6.958688 | 142,821 | 2.096807 |
AA | 1973-08-07 | 6.958688 | 6.983719 | 6.821016 | 6.971203 | 590,262 | 2.100576 |
AA | 1973-08-08 | 6.971203 | 6.971203 | 6.758438 | 6.783469 | 320,599 | 2.044008 |
AA | 1973-08-09 | 6.783469 | 6.833531 | 6.758438 | 6.783469 | 399,501 | 2.044008 |
AA | 1973-08-10 | 6.783469 | 6.795984 | 6.645797 | 6.733406 | 135,830 | 2.028924 |
AA | 1973-08-13 | 6.708375 | 6.708375 | 6.658313 | 6.658313 | 179,775 | 2.006297 |
AA | 1973-08-14 | 6.658313 | 6.658313 | 6.520641 | 6.520641 | 350,562 | 1.964813 |
AA | 1973-08-15 | 6.520641 | 6.658313 | 6.483094 | 6.658313 | 232,709 | 2.006297 |
AA | 1973-08-16 | 6.670828 | 6.758438 | 6.670828 | 6.758438 | 463,421 | 2.036467 |
AA | 1973-08-17 | 6.758438 | 6.8085 | 6.708375 | 6.783469 | 103,870 | 2.044008 |
AA | 1973-08-20 | 6.783469 | 6.858563 | 6.708375 | 6.858563 | 103,870 | 2.066637 |
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.