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 | 1973-08-21 | 6.858563 | 6.908625 | 6.758438 | 6.758438 | 503,371 | 2.036467 |
AA | 1973-08-22 | 6.758438 | 6.8085 | 6.733406 | 6.783469 | 212,734 | 2.044008 |
AA | 1973-08-23 | 6.783469 | 6.883594 | 6.783469 | 6.8085 | 226,717 | 2.05155 |
AA | 1973-08-24 | 6.8085 | 6.821016 | 6.770953 | 6.795984 | 121,848 | 2.047781 |
AA | 1973-08-27 | 6.795984 | 6.8085 | 6.770953 | 6.770953 | 83,895 | 2.040238 |
AA | 1973-08-28 | 6.795984 | 6.858563 | 6.795984 | 6.833531 | 147,815 | 2.059095 |
AA | 1973-08-29 | 6.971203 | 7.108875 | 6.971203 | 7.083844 | 551,311 | 2.134519 |
AA | 1973-08-30 | 7.083844 | 7.158938 | 7.058813 | 7.146422 | 243,695 | 2.153375 |
AA | 1973-08-31 | 7.146422 | 7.271578 | 7.108875 | 7.221516 | 307,615 | 2.176002 |
AA | 1973-09-04 | 7.196484 | 7.196484 | 7.158938 | 7.183969 | 142,821 | 2.164688 |
AA | 1973-09-05 | 7.158938 | 7.158938 | 7.058813 | 7.108875 | 246,692 | 2.142061 |
AA | 1973-09-06 | 7.108875 | 7.183969 | 7.058813 | 7.083844 | 196,754 | 2.134519 |
AA | 1973-09-07 | 7.096359 | 7.171453 | 7.096359 | 7.158938 | 129,838 | 2.157146 |
AA | 1973-09-10 | 7.158938 | 7.209 | 7.158938 | 7.183969 | 331,586 | 2.164688 |
AA | 1973-09-11 | 7.183969 | 7.209 | 7.158938 | 7.158938 | 148,814 | 2.157146 |
AA | 1973-09-12 | 7.158938 | 7.158938 | 6.983719 | 7.121391 | 210,737 | 2.145832 |
AA | 1973-09-13 | 7.121391 | 7.209 | 7.058813 | 7.133906 | 378,527 | 2.149603 |
AA | 1973-09-14 | 7.133906 | 7.146422 | 7.083844 | 7.146422 | 243,695 | 2.153375 |
AA | 1973-09-17 | 7.146422 | 7.221516 | 7.121391 | 7.209 | 269,663 | 2.172231 |
AA | 1973-09-18 | 7.234031 | 7.346672 | 7.234031 | 7.334156 | 306,617 | 2.209944 |
AA | 1973-09-19 | 7.359188 | 7.559438 | 7.359188 | 7.534406 | 600,250 | 2.270283 |
AA | 1973-09-20 | 7.509375 | 7.509375 | 7.396734 | 7.434281 | 355,556 | 2.240113 |
AA | 1973-09-21 | 7.434281 | 7.459313 | 7.40925 | 7.459313 | 380,524 | 2.247656 |
AA | 1973-09-24 | 7.40925 | 7.40925 | 7.309125 | 7.359188 | 256,679 | 2.217485 |
AA | 1973-09-25 | 7.359188 | 7.359188 | 7.133906 | 7.334156 | 640,200 | 2.209944 |
AA | 1973-09-26 | 7.334156 | 7.346672 | 7.271578 | 7.321641 | 274,657 | 2.206172 |
AA | 1973-09-27 | 7.321641 | 7.40925 | 7.284094 | 7.384219 | 415,481 | 2.225029 |
AA | 1973-09-28 | 7.384219 | 7.396734 | 7.284094 | 7.359188 | 319,600 | 2.217485 |
AA | 1973-10-01 | 7.359188 | 7.359188 | 7.234031 | 7.346672 | 214,732 | 2.213712 |
AA | 1973-10-02 | 7.346672 | 7.359188 | 7.309125 | 7.346672 | 245,693 | 2.213712 |
AA | 1973-10-03 | 7.359188 | 7.521891 | 7.359188 | 7.509375 | 357,553 | 2.262742 |
AA | 1973-10-04 | 7.521891 | 7.596984 | 7.521891 | 7.559438 | 415,481 | 2.277826 |
AA | 1973-10-05 | 7.559438 | 7.822266 | 7.534406 | 7.822266 | 466,417 | 2.35702 |
AA | 1973-10-08 | 7.822266 | 8.035031 | 7.747172 | 8.022516 | 431,461 | 2.417361 |
AA | 1973-10-09 | 8.022516 | 8.060063 | 7.984969 | 8.01 | 339,576 | 2.41359 |
AA | 1973-10-10 | 8.01 | 8.01 | 7.80975 | 7.909875 | 494,382 | 2.38342 |
AA | 1973-10-11 | 7.909875 | 7.997484 | 7.909875 | 7.972453 | 342,572 | 2.402276 |
AA | 1973-10-12 | 7.972453 | 8.060063 | 7.959938 | 8.060063 | 404,494 | 2.428675 |
AA | 1973-10-15 | 8.047547 | 8.047547 | 7.984969 | 7.984969 | 264,669 | 2.406047 |
AA | 1973-10-16 | 7.984969 | 8.047547 | 7.972453 | 8.01 | 341,573 | 2.41359 |
AA | 1973-10-17 | 8.01 | 8.047547 | 7.984969 | 8.022516 | 468,414 | 2.417361 |
AA | 1973-10-18 | 8.022516 | 8.035031 | 7.6095 | 7.797234 | 1,167,541 | 2.349478 |
AA | 1973-10-19 | 7.797234 | 7.934906 | 7.734656 | 7.80975 | 421,473 | 2.353251 |
AA | 1973-10-22 | 7.797234 | 7.797234 | 7.734656 | 7.784719 | 248,689 | 2.345708 |
AA | 1973-10-23 | 7.784719 | 7.80975 | 7.697109 | 7.80975 | 323,596 | 2.353251 |
AA | 1973-10-24 | 7.80975 | 7.859813 | 7.772203 | 7.797234 | 207,740 | 2.349478 |
AA | 1973-10-25 | 7.797234 | 7.834781 | 7.772203 | 7.834781 | 139,825 | 2.360791 |
AA | 1973-10-26 | 7.834781 | 7.859813 | 7.797234 | 7.834781 | 156,804 | 2.360791 |
AA | 1973-10-29 | 7.859813 | 8.01 | 7.859813 | 7.959938 | 426,467 | 2.398505 |
AA | 1973-10-30 | 7.959938 | 8.01 | 7.872328 | 7.872328 | 629,213 | 2.372107 |
AA | 1973-10-31 | 7.872328 | 7.884844 | 7.834781 | 7.859813 | 131,835 | 2.368336 |
AA | 1973-11-01 | 7.859813 | 7.934906 | 7.834781 | 7.834781 | 165,793 | 2.360791 |
AA | 1973-11-02 | 7.80975 | 7.80975 | 7.571953 | 7.571953 | 1,267,416 | 2.295827 |
AA | 1973-11-05 | 7.434281 | 7.434281 | 7.096359 | 7.096359 | 1,021,723 | 2.151625 |
AA | 1973-11-06 | 7.133906 | 7.259063 | 7.133906 | 7.183969 | 336,579 | 2.178189 |
AA | 1973-11-07 | 7.183969 | 7.209 | 7.083844 | 7.108875 | 528,340 | 2.15542 |
AA | 1973-11-08 | 7.209 | 7.384219 | 7.209 | 7.271578 | 282,647 | 2.204754 |
AA | 1973-11-09 | 7.271578 | 7.271578 | 7.108875 | 7.121391 | 279,650 | 2.159214 |
AA | 1973-11-12 | 7.121391 | 7.121391 | 6.733406 | 6.795984 | 545,318 | 2.060551 |
AA | 1973-11-13 | 6.795984 | 6.795984 | 6.470578 | 6.60825 | 551,311 | 2.00363 |
AA | 1973-11-14 | 6.583219 | 6.583219 | 6.357938 | 6.395484 | 316,604 | 1.93912 |
AA | 1973-11-15 | 6.395484 | 6.645797 | 6.282844 | 6.370453 | 1,012,734 | 1.93153 |
AA | 1973-11-16 | 6.370453 | 6.558188 | 6.307875 | 6.332906 | 560,300 | 1.920146 |
AA | 1973-11-19 | 6.332906 | 6.508125 | 6.20775 | 6.232781 | 479,401 | 1.889787 |
AA | 1973-11-20 | 6.182719 | 6.182719 | 5.882344 | 6.032531 | 430,462 | 1.829071 |
AA | 1973-11-21 | 6.045047 | 6.270328 | 6.045047 | 6.182719 | 749,064 | 1.874609 |
AA | 1973-11-23 | 6.270328 | 6.357938 | 6.270328 | 6.295359 | 301,623 | 1.908762 |
AA | 1973-11-26 | 6.157688 | 6.157688 | 6.0075 | 6.020016 | 316,604 | 1.825277 |
AA | 1973-11-27 | 6.020016 | 6.157688 | 6.020016 | 6.032531 | 493,383 | 1.829071 |
AA | 1973-11-28 | 6.107625 | 6.408 | 6.107625 | 6.408 | 481,398 | 1.942914 |
AA | 1973-11-29 | 6.483094 | 6.908625 | 6.483094 | 6.8085 | 535,331 | 2.064345 |
AA | 1973-11-30 | 6.8085 | 6.858563 | 6.783469 | 6.783469 | 137,828 | 2.056755 |
AA | 1973-12-03 | 6.758438 | 6.758438 | 6.670828 | 6.708375 | 93,883 | 2.033988 |
AA | 1973-12-04 | 6.708375 | 6.8085 | 6.670828 | 6.770953 | 209,738 | 2.052962 |
AA | 1973-12-05 | 6.770953 | 6.8085 | 6.720891 | 6.720891 | 234,707 | 2.037784 |
AA | 1973-12-06 | 6.733406 | 6.958688 | 6.733406 | 6.958688 | 162,797 | 2.109884 |
AA | 1973-12-07 | 6.958688 | 7.509375 | 6.946172 | 7.434281 | 657,179 | 2.254084 |
AA | 1973-12-10 | 7.459313 | 7.80975 | 7.459313 | 7.596984 | 607,241 | 2.303417 |
AA | 1973-12-11 | 7.546922 | 7.546922 | 7.259063 | 7.259063 | 279,650 | 2.200956 |
AA | 1973-12-12 | 7.209 | 7.209 | 7.058813 | 7.196484 | 511,361 | 2.181985 |
AA | 1973-12-13 | 7.196484 | 7.40925 | 7.00875 | 7.033781 | 411,486 | 2.132654 |
AA | 1973-12-14 | 7.058813 | 7.309125 | 7.058813 | 7.259063 | 338,577 | 2.200956 |
AA | 1973-12-17 | 7.259063 | 7.309125 | 7.209 | 7.284094 | 125,843 | 2.208546 |
AA | 1973-12-18 | 7.284094 | 7.384219 | 7.234031 | 7.359188 | 200,749 | 2.231317 |
AA | 1973-12-19 | 7.359188 | 7.384219 | 6.858563 | 7.071328 | 377,528 | 2.144035 |
AA | 1973-12-20 | 7.071328 | 7.096359 | 6.933656 | 6.983719 | 106,866 | 2.117473 |
AA | 1973-12-21 | 6.983719 | 7.183969 | 6.983719 | 7.183969 | 149,813 | 2.178189 |
AA | 1973-12-24 | 7.133906 | 7.133906 | 7.108875 | 7.108875 | 77,903 | 2.15542 |
AA | 1973-12-26 | 7.209 | 7.334156 | 7.209 | 7.309125 | 58,926 | 2.216136 |
AA | 1973-12-27 | 7.309125 | 7.40925 | 7.246547 | 7.271578 | 212,734 | 2.204754 |
AA | 1973-12-28 | 7.271578 | 7.296609 | 7.171453 | 7.183969 | 197,753 | 2.178189 |
AA | 1973-12-31 | 7.183969 | 7.309125 | 7.108875 | 7.284094 | 95,880 | 2.208546 |
AA | 1974-01-02 | 7.284094 | 7.284094 | 7.183969 | 7.246547 | 86,891 | 2.197162 |
AA | 1974-01-03 | 7.359188 | 7.509375 | 7.359188 | 7.509375 | 535,331 | 2.276853 |
AA | 1974-01-04 | 7.584469 | 7.80975 | 7.584469 | 7.747172 | 418,477 | 2.348952 |
AA | 1974-01-07 | 7.684594 | 7.684594 | 7.534406 | 7.634531 | 111,860 | 2.3148 |
AA | 1974-01-08 | 7.634531 | 7.80975 | 7.634531 | 7.634531 | 175,780 | 2.3148 |
AA | 1974-01-09 | 7.6095 | 7.6095 | 7.296609 | 7.309125 | 130,836 | 2.216136 |
AA | 1974-01-10 | 7.259063 | 7.259063 | 6.833531 | 6.883594 | 513,358 | 2.087115 |
AA | 1974-01-11 | 6.883594 | 7.183969 | 6.883594 | 7.158938 | 498,377 | 2.1706 |
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.