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 | 1974-10-28 | 5.162695 | 5.294109 | 5.068828 | 5.181469 | 75,905 | 1.605402 |
AA | 1974-10-29 | 5.294109 | 5.35043 | 5.294109 | 5.312883 | 119,850 | 1.646119 |
AA | 1974-10-30 | 5.312883 | 5.556938 | 5.294109 | 5.46307 | 263,005 | 1.692653 |
AA | 1974-10-31 | 5.40675 | 5.40675 | 4.956188 | 4.956188 | 320,932 | 1.535602 |
AA | 1974-11-01 | 4.956188 | 4.974961 | 4.730906 | 4.806 | 358,219 | 1.489069 |
AA | 1974-11-04 | 4.806 | 4.843547 | 4.655813 | 4.768453 | 111,194 | 1.477435 |
AA | 1974-11-05 | 4.768453 | 4.993734 | 4.768453 | 4.993734 | 326,259 | 1.547235 |
AA | 1974-11-06 | 4.993734 | 5.087602 | 4.824773 | 4.843547 | 173,117 | 1.500703 |
AA | 1974-11-07 | 4.843547 | 4.899867 | 4.618266 | 4.618266 | 167,124 | 1.430902 |
AA | 1974-11-08 | 4.618266 | 4.824773 | 4.618266 | 4.655813 | 260,341 | 1.458424 |
AA | 1974-11-11 | 4.674586 | 4.730906 | 4.674586 | 4.730906 | 125,843 | 1.481947 |
AA | 1974-11-12 | 4.730906 | 4.730906 | 4.655813 | 4.655813 | 415,481 | 1.458424 |
AA | 1974-11-13 | 4.655813 | 4.768453 | 4.655813 | 4.74968 | 203,079 | 1.487828 |
AA | 1974-11-14 | 4.806 | 4.993734 | 4.806 | 4.843547 | 221,057 | 1.517231 |
AA | 1974-11-15 | 4.843547 | 4.881094 | 4.637039 | 4.655813 | 179,775 | 1.458424 |
AA | 1974-11-18 | 4.618266 | 4.618266 | 4.392984 | 4.392984 | 379,526 | 1.376094 |
AA | 1974-11-19 | 4.392984 | 4.468078 | 4.299117 | 4.317891 | 247,025 | 1.352571 |
AA | 1974-11-20 | 4.317891 | 4.392984 | 4.317891 | 4.317891 | 97,878 | 1.352571 |
AA | 1974-11-21 | 4.317891 | 4.505625 | 4.317891 | 4.430531 | 117,853 | 1.387855 |
AA | 1974-11-22 | 4.505625 | 4.580719 | 4.505625 | 4.580719 | 284,977 | 1.434901 |
AA | 1974-11-25 | 4.580719 | 4.618266 | 4.411758 | 4.449305 | 239,700 | 1.393736 |
AA | 1974-11-26 | 4.449305 | 4.580719 | 4.392984 | 4.468078 | 70,578 | 1.399616 |
AA | 1974-11-27 | 4.505625 | 4.693359 | 4.505625 | 4.561945 | 201,082 | 1.42902 |
AA | 1974-11-29 | 4.580719 | 4.674586 | 4.580719 | 4.674586 | 29,297 | 1.464305 |
AA | 1974-12-02 | 4.674586 | 4.730906 | 4.599492 | 4.655813 | 173,783 | 1.458424 |
AA | 1974-12-03 | 4.618266 | 4.618266 | 4.468078 | 4.486852 | 252,351 | 1.405498 |
AA | 1974-12-04 | 4.486852 | 4.505625 | 4.017516 | 4.073836 | 664,503 | 1.276121 |
AA | 1974-12-05 | 4.073836 | 4.111383 | 3.904875 | 3.904875 | 494,715 | 1.223194 |
AA | 1974-12-06 | 3.904875 | 3.998742 | 3.904875 | 3.961195 | 290,304 | 1.240836 |
AA | 1974-12-09 | 3.961195 | 3.979969 | 3.886102 | 3.942422 | 113,192 | 1.234956 |
AA | 1974-12-10 | 4.017516 | 4.167703 | 4.017516 | 4.130156 | 171,119 | 1.293763 |
AA | 1974-12-11 | 4.130156 | 4.167703 | 4.055063 | 4.073836 | 111,194 | 1.276121 |
AA | 1974-12-12 | 4.073836 | 4.167703 | 4.073836 | 4.111383 | 150,479 | 1.287882 |
AA | 1974-12-13 | 4.111383 | 4.130156 | 4.092609 | 4.130156 | 145,152 | 1.293763 |
AA | 1974-12-16 | 4.092609 | 4.092609 | 4.017516 | 4.055063 | 247,690 | 1.27024 |
AA | 1974-12-17 | 4.055063 | 4.092609 | 4.036289 | 4.055063 | 155,139 | 1.27024 |
AA | 1974-12-18 | 4.055063 | 4.242797 | 4.055063 | 4.186477 | 157,137 | 1.311406 |
AA | 1974-12-19 | 4.186477 | 4.224023 | 4.14893 | 4.167703 | 203,745 | 1.305526 |
AA | 1974-12-20 | 4.20525 | 4.317891 | 4.20525 | 4.317891 | 79,900 | 1.352571 |
AA | 1974-12-23 | 4.317891 | 4.411758 | 4.280344 | 4.374211 | 149,147 | 1.370213 |
AA | 1974-12-24 | 4.374211 | 4.430531 | 4.355438 | 4.374211 | 53,267 | 1.370213 |
AA | 1974-12-26 | 4.430531 | 4.505625 | 4.430531 | 4.468078 | 89,888 | 1.399616 |
AA | 1974-12-27 | 4.468078 | 4.468078 | 4.411758 | 4.411758 | 113,858 | 1.381975 |
AA | 1974-12-30 | 4.411758 | 4.430531 | 4.355438 | 4.374211 | 63,254 | 1.370213 |
AA | 1974-12-31 | 4.411758 | 4.505625 | 4.411758 | 4.486852 | 146,484 | 1.405498 |
AA | 1975-01-02 | 4.486852 | 4.543172 | 4.449305 | 4.486852 | 106,533 | 1.405498 |
AA | 1975-01-03 | 4.486852 | 4.561945 | 4.449305 | 4.486852 | 115,189 | 1.405498 |
AA | 1975-01-06 | 4.486852 | 4.524398 | 4.449305 | 4.505625 | 287,640 | 1.411379 |
AA | 1975-01-07 | 4.505625 | 4.505625 | 4.411758 | 4.430531 | 245,693 | 1.387855 |
AA | 1975-01-08 | 4.430531 | 4.430531 | 4.355438 | 4.355438 | 67,915 | 1.364332 |
AA | 1975-01-09 | 4.336664 | 4.336664 | 4.14893 | 4.242797 | 217,062 | 1.329048 |
AA | 1975-01-10 | 4.317891 | 4.430531 | 4.317891 | 4.317891 | 229,713 | 1.352571 |
AA | 1975-01-13 | 4.317891 | 4.392984 | 4.280344 | 4.317891 | 346,234 | 1.352571 |
AA | 1975-01-14 | 4.317891 | 4.392984 | 4.299117 | 4.355438 | 177,778 | 1.364332 |
AA | 1975-01-15 | 4.336664 | 4.336664 | 4.280344 | 4.299117 | 69,913 | 1.346691 |
AA | 1975-01-16 | 4.299117 | 4.299117 | 4.242797 | 4.299117 | 1,074,657 | 1.346691 |
AA | 1975-01-17 | 4.299117 | 4.317891 | 4.242797 | 4.26157 | 71,910 | 1.334929 |
AA | 1975-01-20 | 4.26157 | 4.317891 | 4.073836 | 4.317891 | 101,207 | 1.352571 |
AA | 1975-01-21 | 4.317891 | 4.355438 | 4.20525 | 4.280344 | 278,985 | 1.340809 |
AA | 1975-01-22 | 4.280344 | 4.355438 | 4.242797 | 4.355438 | 37,953 | 1.364332 |
AA | 1975-01-23 | 4.355438 | 4.468078 | 4.317891 | 4.430531 | 86,558 | 1.387855 |
AA | 1975-01-24 | 4.430531 | 4.599492 | 4.411758 | 4.505625 | 384,852 | 1.411379 |
AA | 1975-01-27 | 4.730906 | 4.899867 | 4.730906 | 4.86232 | 416,812 | 1.523112 |
AA | 1975-01-28 | 4.937414 | 5.106375 | 4.937414 | 4.993734 | 259,010 | 1.564277 |
AA | 1975-01-29 | 4.993734 | 5.050055 | 4.937414 | 5.050055 | 241,698 | 1.58192 |
AA | 1975-01-30 | 5.050055 | 5.162695 | 4.956188 | 4.956188 | 304,952 | 1.552516 |
AA | 1975-01-31 | 4.956188 | 5.106375 | 4.918641 | 5.068828 | 151,144 | 1.587801 |
AA | 1975-02-03 | 5.068828 | 5.087602 | 5.012508 | 5.050055 | 171,119 | 1.58192 |
AA | 1975-02-04 | 5.050055 | 5.068828 | 4.918641 | 5.050055 | 107,865 | 1.58192 |
AA | 1975-02-05 | 5.068828 | 5.162695 | 5.068828 | 5.068828 | 389,513 | 1.587801 |
AA | 1975-02-06 | 5.068828 | 5.181469 | 5.068828 | 5.106375 | 313,608 | 1.599562 |
AA | 1975-02-07 | 4.993734 | 4.993734 | 4.86232 | 4.974961 | 280,316 | 1.573904 |
AA | 1975-02-10 | 4.974961 | 4.993734 | 4.806 | 4.918641 | 115,189 | 1.556087 |
AA | 1975-02-11 | 4.918641 | 4.918641 | 4.86232 | 4.881094 | 37,287 | 1.544208 |
AA | 1975-02-12 | 4.881094 | 4.993734 | 4.824773 | 4.993734 | 109,197 | 1.579844 |
AA | 1975-02-13 | 5.068828 | 5.181469 | 5.068828 | 5.143922 | 299,625 | 1.627358 |
AA | 1975-02-14 | 5.143922 | 5.294109 | 5.068828 | 5.200242 | 140,491 | 1.645175 |
AA | 1975-02-18 | 5.219016 | 5.481844 | 5.219016 | 5.387977 | 111,194 | 1.704569 |
AA | 1975-02-19 | 5.387977 | 5.444297 | 5.312883 | 5.40675 | 107,865 | 1.710507 |
AA | 1975-02-20 | 5.40675 | 5.782219 | 5.40675 | 5.782219 | 212,401 | 1.829293 |
AA | 1975-02-21 | 5.819766 | 6.0075 | 5.819766 | 5.932406 | 302,289 | 1.876806 |
AA | 1975-02-24 | 5.894859 | 5.894859 | 5.763445 | 5.782219 | 237,037 | 1.829293 |
AA | 1975-02-25 | 5.707125 | 5.707125 | 5.444297 | 5.444297 | 157,803 | 1.722385 |
AA | 1975-02-26 | 5.444297 | 5.500617 | 5.369203 | 5.40675 | 183,104 | 1.710507 |
AA | 1975-02-27 | 5.40675 | 5.46307 | 5.369203 | 5.369203 | 223,055 | 1.698629 |
AA | 1975-02-28 | 5.369203 | 5.387977 | 5.219016 | 5.219016 | 93,883 | 1.651115 |
AA | 1975-03-03 | 5.219016 | 5.331656 | 5.181469 | 5.312883 | 289,638 | 1.680811 |
AA | 1975-03-04 | 5.369203 | 5.444297 | 5.369203 | 5.40675 | 597,253 | 1.710507 |
AA | 1975-03-05 | 5.40675 | 5.538164 | 5.387977 | 5.538164 | 116,521 | 1.752081 |
AA | 1975-03-06 | 5.538164 | 5.688352 | 5.481844 | 5.688352 | 155,805 | 1.799597 |
AA | 1975-03-07 | 5.688352 | 6.0075 | 5.669578 | 5.744672 | 239,700 | 1.817414 |
AA | 1975-03-10 | 5.688352 | 5.688352 | 5.538164 | 5.650805 | 112,526 | 1.787718 |
AA | 1975-03-11 | 5.632031 | 5.632031 | 5.538164 | 5.538164 | 314,274 | 1.752081 |
AA | 1975-03-12 | 5.538164 | 5.632031 | 5.538164 | 5.632031 | 274,990 | 1.781779 |
AA | 1975-03-13 | 5.632031 | 5.632031 | 5.538164 | 5.632031 | 123,845 | 1.781779 |
AA | 1975-03-14 | 5.632031 | 5.894859 | 5.632031 | 5.838539 | 195,755 | 1.847109 |
AA | 1975-03-17 | 5.838539 | 5.932406 | 5.782219 | 5.932406 | 307,615 | 1.876806 |
AA | 1975-03-18 | 5.932406 | 6.157688 | 5.876086 | 5.876086 | 401,498 | 1.858989 |
AA | 1975-03-19 | 5.819766 | 5.819766 | 5.594484 | 5.819766 | 300,957 | 1.841172 |
AA | 1975-03-20 | 5.819766 | 5.894859 | 5.744672 | 5.800992 | 231,045 | 1.835232 |
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.