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 | 1974-01-14 | 7.259063 | 7.359188 | 7.259063 | 7.334156 | 456,429 | 2.223727 |
AA | 1974-01-15 | 7.334156 | 7.434281 | 7.284094 | 7.434281 | 198,752 | 2.254084 |
AA | 1974-01-16 | 7.434281 | 7.459313 | 7.359188 | 7.421766 | 157,803 | 2.25029 |
AA | 1974-01-17 | 7.421766 | 7.634531 | 7.396734 | 7.634531 | 269,663 | 2.3148 |
AA | 1974-01-18 | 7.634531 | 7.684594 | 7.596984 | 7.634531 | 631,211 | 2.3148 |
AA | 1974-01-21 | 7.634531 | 7.659563 | 7.334156 | 7.584469 | 468,414 | 2.299622 |
AA | 1974-01-22 | 7.584469 | 7.909875 | 7.559438 | 7.734656 | 387,516 | 2.345157 |
AA | 1974-01-23 | 7.722141 | 7.722141 | 7.672078 | 7.672078 | 138,826 | 2.326185 |
AA | 1974-01-24 | 7.6095 | 7.6095 | 7.334156 | 7.334156 | 212,734 | 2.223727 |
AA | 1974-01-25 | 7.346672 | 7.496859 | 7.346672 | 7.459313 | 100,874 | 2.261674 |
AA | 1974-01-28 | 7.459313 | 7.484344 | 7.40925 | 7.446797 | 99,875 | 2.257879 |
AA | 1974-01-29 | 7.434281 | 7.434281 | 7.371703 | 7.396734 | 80,899 | 2.2427 |
AA | 1974-01-30 | 7.396734 | 7.434281 | 7.309125 | 7.384219 | 258,677 | 2.238906 |
AA | 1974-01-31 | 7.384219 | 7.384219 | 7.158938 | 7.246547 | 264,669 | 2.197162 |
AA | 1974-02-01 | 7.234031 | 7.234031 | 6.983719 | 7.133906 | 337,578 | 2.163009 |
AA | 1974-02-04 | 7.021266 | 7.021266 | 6.570703 | 6.589477 | 536,663 | 1.997938 |
AA | 1974-02-05 | 6.570703 | 6.570703 | 6.307875 | 6.345422 | 314,274 | 1.923941 |
AA | 1974-02-06 | 6.364195 | 6.495609 | 6.364195 | 6.495609 | 213,067 | 1.969479 |
AA | 1974-02-07 | 6.495609 | 6.570703 | 6.495609 | 6.514383 | 113,192 | 1.975169 |
AA | 1974-02-08 | 6.514383 | 6.514383 | 6.458063 | 6.458063 | 189,763 | 1.973334 |
AA | 1974-02-11 | 6.458063 | 6.458063 | 6.382969 | 6.420516 | 162,464 | 1.961861 |
AA | 1974-02-12 | 6.420516 | 6.420516 | 6.326648 | 6.364195 | 292,301 | 1.94465 |
AA | 1974-02-13 | 6.364195 | 6.401742 | 6.326648 | 6.326648 | 93,217 | 1.933181 |
AA | 1974-02-14 | 6.326648 | 6.458063 | 6.307875 | 6.439289 | 322,930 | 1.967597 |
AA | 1974-02-15 | 6.439289 | 6.514383 | 6.420516 | 6.514383 | 151,144 | 1.990543 |
AA | 1974-02-19 | 6.514383 | 6.627023 | 6.420516 | 6.420516 | 316,937 | 1.961861 |
AA | 1974-02-20 | 6.420516 | 6.570703 | 6.401742 | 6.570703 | 150,479 | 2.007752 |
AA | 1974-02-21 | 6.589477 | 6.983719 | 6.589477 | 6.983719 | 149,813 | 2.133954 |
AA | 1974-02-22 | 6.983719 | 7.115133 | 6.908625 | 7.115133 | 391,511 | 2.17411 |
AA | 1974-02-25 | 7.115133 | 7.133906 | 7.058813 | 7.058813 | 161,132 | 2.1569 |
AA | 1974-02-26 | 7.077586 | 7.434281 | 7.077586 | 7.396734 | 292,301 | 2.260155 |
AA | 1974-02-27 | 7.396734 | 7.453055 | 7.302867 | 7.302867 | 1,120,599 | 2.231473 |
AA | 1974-02-28 | 7.284094 | 7.284094 | 7.15268 | 7.209 | 597,919 | 2.20279 |
AA | 1974-03-01 | 7.209 | 7.209 | 7.058813 | 7.096359 | 349,563 | 2.168373 |
AA | 1974-03-04 | 7.096359 | 7.133906 | 7.021266 | 7.133906 | 157,803 | 2.179844 |
AA | 1974-03-05 | 7.190227 | 7.340414 | 7.190227 | 7.227773 | 316,271 | 2.208527 |
AA | 1974-03-06 | 7.209 | 7.209 | 7.077586 | 7.133906 | 243,030 | 2.179844 |
AA | 1974-03-07 | 7.058813 | 7.058813 | 6.964945 | 7.040039 | 125,177 | 2.151163 |
AA | 1974-03-08 | 7.040039 | 7.058813 | 6.983719 | 6.983719 | 191,760 | 2.133954 |
AA | 1974-03-11 | 6.983719 | 7.133906 | 6.833531 | 7.096359 | 604,578 | 2.168373 |
AA | 1974-03-12 | 7.096359 | 7.190227 | 7.058813 | 7.190227 | 219,725 | 2.197056 |
AA | 1974-03-13 | 7.190227 | 7.284094 | 7.171453 | 7.246547 | 365,543 | 2.214263 |
AA | 1974-03-14 | 7.246547 | 7.359188 | 7.209 | 7.227773 | 221,057 | 2.208527 |
AA | 1974-03-15 | 7.209 | 7.209 | 7.133906 | 7.190227 | 292,301 | 2.197056 |
AA | 1974-03-18 | 7.133906 | 7.133906 | 7.002492 | 7.002492 | 184,436 | 2.139692 |
AA | 1974-03-19 | 7.002492 | 7.040039 | 7.002492 | 7.040039 | 108,531 | 2.151163 |
AA | 1974-03-20 | 7.040039 | 7.096359 | 7.021266 | 7.040039 | 264,336 | 2.151163 |
AA | 1974-03-21 | 7.040039 | 7.171453 | 7.040039 | 7.171453 | 167,124 | 2.191319 |
AA | 1974-03-22 | 7.171453 | 7.171453 | 7.133906 | 7.133906 | 35,289 | 2.179844 |
AA | 1974-03-25 | 7.096359 | 7.096359 | 6.983719 | 7.021266 | 352,226 | 2.145428 |
AA | 1974-03-26 | 7.021266 | 7.058813 | 6.983719 | 7.021266 | 169,122 | 2.145428 |
AA | 1974-03-27 | 7.058813 | 7.171453 | 7.058813 | 7.058813 | 156,471 | 2.1569 |
AA | 1974-03-28 | 7.058813 | 7.096359 | 6.983719 | 7.021266 | 402,830 | 2.145428 |
AA | 1974-03-29 | 7.021266 | 7.133906 | 7.021266 | 7.058813 | 83,895 | 2.1569 |
AA | 1974-04-01 | 7.096359 | 7.26532 | 7.096359 | 7.171453 | 242,364 | 2.191319 |
AA | 1974-04-02 | 7.171453 | 7.321641 | 7.133906 | 7.302867 | 583,271 | 2.231473 |
AA | 1974-04-03 | 7.302867 | 7.471828 | 7.302867 | 7.434281 | 408,156 | 2.271629 |
AA | 1974-04-04 | 7.434281 | 7.471828 | 7.359188 | 7.415508 | 343,571 | 2.265893 |
AA | 1974-04-05 | 7.377961 | 7.377961 | 7.171453 | 7.340414 | 120,516 | 2.242947 |
AA | 1974-04-08 | 7.340414 | 7.377961 | 7.227773 | 7.359188 | 59,925 | 2.248683 |
AA | 1974-04-09 | 7.377961 | 7.584469 | 7.377961 | 7.528148 | 695,131 | 2.300311 |
AA | 1974-04-10 | 7.528148 | 7.528148 | 7.453055 | 7.453055 | 173,117 | 2.277365 |
AA | 1974-04-11 | 7.453055 | 7.546922 | 7.415508 | 7.509375 | 384,186 | 2.294575 |
AA | 1974-04-15 | 7.509375 | 7.546922 | 7.434281 | 7.509375 | 153,142 | 2.294575 |
AA | 1974-04-16 | 7.509375 | 7.75343 | 7.509375 | 7.75343 | 353,558 | 2.369148 |
AA | 1974-04-17 | 7.75343 | 7.75343 | 7.659563 | 7.659563 | 629,213 | 2.340466 |
AA | 1974-04-18 | 7.659563 | 7.715883 | 7.603242 | 7.622016 | 261,673 | 2.328995 |
AA | 1974-04-19 | 7.622016 | 7.640789 | 7.509375 | 7.584469 | 322,930 | 2.31752 |
AA | 1974-04-22 | 7.584469 | 7.697109 | 7.565695 | 7.640789 | 159,800 | 2.33473 |
AA | 1974-04-23 | 7.622016 | 7.622016 | 7.490602 | 7.509375 | 105,202 | 2.294575 |
AA | 1974-04-24 | 7.490602 | 7.490602 | 7.396734 | 7.396734 | 601,914 | 2.260155 |
AA | 1974-04-25 | 7.396734 | 7.396734 | 7.284094 | 7.321641 | 184,436 | 2.237212 |
AA | 1974-04-26 | 7.321641 | 7.396734 | 7.26532 | 7.396734 | 910,861 | 2.260155 |
AA | 1974-04-29 | 7.396734 | 7.471828 | 7.321641 | 7.471828 | 203,745 | 2.283103 |
AA | 1974-04-30 | 7.471828 | 7.622016 | 7.434281 | 7.453055 | 388,181 | 2.277365 |
AA | 1974-05-01 | 7.453055 | 7.546922 | 7.434281 | 7.546922 | 434,790 | 2.306048 |
AA | 1974-05-02 | 7.546922 | 7.584469 | 7.509375 | 7.509375 | 284,311 | 2.294575 |
AA | 1974-05-03 | 7.509375 | 7.509375 | 7.396734 | 7.471828 | 206,409 | 2.283103 |
AA | 1974-05-06 | 7.396734 | 7.396734 | 7.284094 | 7.396734 | 219,060 | 2.275477 |
AA | 1974-05-07 | 7.396734 | 7.415508 | 7.321641 | 7.359188 | 235,705 | 2.263927 |
AA | 1974-05-08 | 7.359188 | 7.509375 | 7.340414 | 7.415508 | 253,017 | 2.281254 |
AA | 1974-05-09 | 7.415508 | 7.471828 | 7.415508 | 7.471828 | 167,124 | 2.298581 |
AA | 1974-05-10 | 7.471828 | 7.546922 | 7.471828 | 7.509375 | 416,812 | 2.310131 |
AA | 1974-05-13 | 7.509375 | 7.509375 | 7.415508 | 7.471828 | 115,855 | 2.298581 |
AA | 1974-05-14 | 7.471828 | 7.546922 | 7.471828 | 7.546922 | 292,967 | 2.321681 |
AA | 1974-05-15 | 7.546922 | 7.640789 | 7.509375 | 7.622016 | 251,685 | 2.344784 |
AA | 1974-05-16 | 7.622016 | 7.622016 | 6.758438 | 6.758438 | 926,176 | 2.079118 |
AA | 1974-05-17 | 6.758438 | 6.927398 | 6.570703 | 6.720891 | 953,475 | 2.067566 |
AA | 1974-05-20 | 6.720891 | 6.946172 | 6.683344 | 6.683344 | 478,069 | 2.056016 |
AA | 1974-05-21 | 6.683344 | 6.946172 | 6.683344 | 6.871078 | 209,072 | 2.11377 |
AA | 1974-05-22 | 6.871078 | 7.096359 | 6.833531 | 6.833531 | 298,294 | 2.10222 |
AA | 1974-05-23 | 6.833531 | 6.871078 | 6.645797 | 6.702117 | 462,089 | 2.061792 |
AA | 1974-05-24 | 6.702117 | 6.795984 | 6.533156 | 6.645797 | 605,909 | 2.044466 |
AA | 1974-05-28 | 6.645797 | 6.66457 | 6.60825 | 6.66457 | 171,785 | 2.05024 |
AA | 1974-05-29 | 6.589477 | 6.589477 | 5.819766 | 5.876086 | 681,149 | 1.807678 |
AA | 1974-05-30 | 5.876086 | 6.082594 | 5.838539 | 6.06382 | 383,521 | 1.86543 |
AA | 1974-05-31 | 6.06382 | 6.082594 | 6.026273 | 6.082594 | 47,940 | 1.871206 |
AA | 1974-06-03 | 6.082594 | 6.232781 | 6.045047 | 6.232781 | 112,526 | 1.917408 |
AA | 1974-06-04 | 6.345422 | 6.533156 | 6.345422 | 6.476836 | 252,351 | 1.992487 |
AA | 1974-06-05 | 6.476836 | 6.495609 | 6.364195 | 6.458063 | 161,798 | 1.986712 |
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.