Split (1)

train · 24.9M rows

symbol stringlengths 1 7	date stringdate 1962-01-02 00:00:00 2025-10-01 00:00:00	open float64 0 4,860,000B ⌀	high float64 0 5,362,875B ⌀	low float64 0 4,124,250B ⌀	close float64 0 4,434,750B ⌀	volume int64 0 9.23B	adj_close float64 -2,788.5 4,434,750B ⌀
XOM	2011-04-26	86.43	87.480003	86.260002	87.419998	17,908,800	49.876961
XOM	2011-04-27	87.480003	87.900002	86.290001	87.779999	17,755,800	50.082375
XOM	2011-04-28	87.029999	87.5	86.529999	87.339996	18,705,300	49.831318
XOM	2011-04-29	87.43	88	87.029999	87.980003	17,352,300	50.196472
XOM	2011-05-02	88.099998	88.129997	86.470001	86.970001	18,651,200	49.620224
XOM	2011-05-03	86.589996	86.779999	85.040001	85.620003	18,417,100	48.849987
XOM	2011-05-04	85.190002	85.599998	83.910004	84.809998	22,867,000	48.38784
XOM	2011-05-05	83.519997	83.989998	81.589996	82.620003	27,491,200	47.138359
XOM	2011-05-06	83.269997	84.099998	81.849998	82.690002	26,314,700	47.178295
XOM	2011-05-09	83.010002	83.720001	82.160004	83.18	18,254,600	47.457855
XOM	2011-05-10	83.080002	83.760002	82.5	83.339996	17,695,700	47.549145
XOM	2011-05-11	82.510002	82.690002	80.440002	81.120003	24,192,000	46.54504
XOM	2011-05-12	80.620003	81.589996	79.419998	81.050003	21,853,600	46.504883
XOM	2011-05-13	81.290001	81.769997	80.220001	80.870003	17,628,500	46.401592
XOM	2011-05-16	80.220001	81.269997	80.120003	80.239998	16,435,100	46.040108
XOM	2011-05-17	79.989998	80.790001	79.599998	80.410004	18,067,800	46.137657
XOM	2011-05-18	80.879997	82.269997	80.43	81.739998	17,957,000	46.900776
XOM	2011-05-19	82.269997	82.580002	81.339996	82.330002	15,229,100	47.2393
XOM	2011-05-20	81.980003	82.25	80.900002	81.57	19,003,400	46.803226
XOM	2011-05-23	80.220001	81.010002	80.07	80.669998	16,288,500	46.286827
XOM	2011-05-24	81.050003	82.120003	80.940002	81.290001	15,687,300	46.642578
XOM	2011-05-25	80.970001	82.529999	80.839996	81.959999	19,347,200	47.027012
XOM	2011-05-26	81.599998	82.57	81.190002	82.389999	16,873,700	47.273724
XOM	2011-05-27	82.739998	83.129997	82.150002	82.629997	11,949,100	47.411438
XOM	2011-05-31	83.279999	83.75	82.720001	83.470001	23,630,700	47.89341
XOM	2011-06-01	83.550003	83.650002	81.760002	82.029999	19,550,200	47.067165
XOM	2011-06-02	81.769997	82.32	80.650002	81.330002	18,152,600	46.665527
XOM	2011-06-03	80.239998	81.790001	80.18	81.18	17,281,200	46.579453
XOM	2011-06-06	80.93	81.190002	80.080002	80.290001	15,954,300	46.06881
XOM	2011-06-07	80.610001	81.089996	79.970001	80	16,188,100	45.902386
XOM	2011-06-08	80.610001	81.870003	80.519997	80.760002	23,567,300	46.338478
XOM	2011-06-09	81.239998	81.68	80.959999	81.18	17,665,100	46.579453
XOM	2011-06-10	80.949997	80.949997	79.720001	79.779999	18,965,900	45.776173
XOM	2011-06-13	80	80.599998	78.839996	79.230003	17,854,200	45.460594
XOM	2011-06-14	80.050003	80.82	79.940002	80.379997	16,443,400	46.120445
XOM	2011-06-15	79.529999	79.889999	78.370003	78.660004	21,713,900	45.133526
XOM	2011-06-16	78.589996	79.510002	78.330002	79.220001	19,037,500	45.454842
XOM	2011-06-17	79.849998	79.949997	78.690002	79.019997	25,441,200	45.340096
XOM	2011-06-20	78.650002	79.949997	78.620003	79.709999	15,836,400	45.736
XOM	2011-06-21	80.230003	81.120003	80.010002	80.57	17,897,300	46.229439
XOM	2011-06-22	80.160004	80.669998	79.57	79.82	18,599,700	45.799126
XOM	2011-06-23	78.739998	78.75	77.230003	78.440002	30,032,800	45.007305
XOM	2011-06-24	78.550003	78.629997	76.779999	76.779999	36,292,700	44.054825
XOM	2011-06-27	76.879997	78.480003	76.720001	77.919998	20,606,900	44.708942
XOM	2011-06-28	78.57	79.660004	78.379997	79.629997	18,421,500	45.690086
XOM	2011-06-29	79.849998	80.5	79.220001	80.25	18,899,900	46.04583
XOM	2011-06-30	80.389999	81.410004	80.269997	81.379997	19,942,100	46.694202
XOM	2011-07-01	81.190002	82.089996	80.589996	82.010002	18,050,100	47.05571
XOM	2011-07-05	81.300003	82.120003	81.260002	81.599998	18,859,600	46.820431
XOM	2011-07-06	81.400002	81.660004	80.849998	81.57	15,042,600	46.803226
XOM	2011-07-07	82.269997	82.599998	81.870003	82.360001	18,379,200	47.256508
XOM	2011-07-08	81.580002	82.529999	81.459999	82.419998	18,336,500	47.290947
XOM	2011-07-11	81.300003	82.110001	81.120003	81.900002	20,717,000	46.99258
XOM	2011-07-12	81.510002	83.010002	81.5	81.889999	22,639,600	46.986832
XOM	2011-07-13	82.269997	83.459999	82.080002	82.480003	19,015,100	47.325359
XOM	2011-07-14	83.050003	83.110001	82.089996	82.239998	19,413,200	47.187653
XOM	2011-07-15	82.419998	83.089996	82.260002	83	22,705,100	47.623737
XOM	2011-07-18	82.290001	82.849998	82.080002	82.650002	17,343,500	47.42292
XOM	2011-07-19	82.900002	83.760002	82.800003	83.629997	16,424,900	47.985207
XOM	2011-07-20	83.839996	83.889999	83.169998	83.300003	12,808,400	47.795895
XOM	2011-07-21	83.860001	85.239998	83.75	85.019997	21,359,700	48.782768
XOM	2011-07-22	85.199997	85.410004	84.540001	85.220001	13,152,600	48.897533
XOM	2011-07-25	84.199997	85.129997	84.199997	84.57	14,007,600	48.524574
XOM	2011-07-26	84.669998	85.099998	84.040001	84.370003	16,226,700	48.409817
XOM	2011-07-27	83.790001	84.25	83.239998	83.309998	19,820,600	47.801598
XOM	2011-07-28	81.739998	82.449997	81.150002	81.459999	24,556,600	46.740116
XOM	2011-07-29	80.790001	80.879997	79.760002	79.790001	26,609,000	45.781895
XOM	2011-08-01	80.82	81.18	78.739998	79.599998	22,864,500	45.672901
XOM	2011-08-02	78.900002	79.610001	77.82	77.839996	28,410,500	44.663025
XOM	2011-08-03	77.940002	78.099998	76.459999	77.720001	28,373,000	44.594181
XOM	2011-08-04	76.68	77.129997	73.510002	73.839996	42,624,200	42.367905
XOM	2011-08-05	75.010002	75.790001	72.07	74.82	47,167,500	42.930218
XOM	2011-08-08	72.739998	73.440002	69.900002	70.190002	58,857,600	40.273621
XOM	2011-08-09	70.790001	71.870003	67.029999	71.639999	61,753,300	41.105591
XOM	2011-08-10	70.739998	70.989998	67.459999	68.029999	47,758,300	39.292023
XOM	2011-08-11	68.809998	72.400002	68.629997	71.580002	50,328,600	41.3424
XOM	2011-08-12	72.360001	73.099998	71.599998	72	31,129,000	41.58498
XOM	2011-08-15	73.040001	74.379997	72.75	74.290001	23,388,200	42.907619
XOM	2011-08-16	73.349998	74.339996	72.830002	73.5	26,341,400	42.451332
XOM	2011-08-17	74.290001	74.75	73.5	74.160004	18,269,400	42.832527
XOM	2011-08-18	72.410004	72.790001	70.209999	70.940002	35,457,700	40.972755
XOM	2011-08-19	70.07	71.980003	69.669998	69.800003	34,935,300	40.314308
XOM	2011-08-22	72.150002	72.160004	69.580002	70.18	27,202,900	40.533806
XOM	2011-08-23	70.599998	73.800003	70.519997	73.660004	38,059,600	42.543747
XOM	2011-08-24	72.959999	73.860001	72.269997	73.540001	22,752,900	42.474461
XOM	2011-08-25	73.639999	73.919998	71.269997	71.769997	30,924,500	41.452137
XOM	2011-08-26	70.879997	73	70.209999	72.639999	26,974,400	41.954632
XOM	2011-08-29	73.330002	74.220001	72.980003	74.120003	18,967,100	42.809425
XOM	2011-08-30	73.589996	74.400002	72.970001	73.910004	22,437,000	42.688145
XOM	2011-08-31	74.360001	74.870003	73.339996	74.019997	29,189,000	42.751648
XOM	2011-09-01	74.150002	74.860001	73.449997	73.489998	23,393,500	42.44556
XOM	2011-09-02	72.110001	72.690002	71.5	72.139999	21,071,800	41.665848
XOM	2011-09-06	70.139999	71.32	69.910004	71.150002	25,416,300	41.094055
XOM	2011-09-07	72.239998	73.650002	71.75	73.650002	23,108,400	42.537956
XOM	2011-09-08	73.389999	74.339996	72.540001	72.82	22,434,800	42.058578
XOM	2011-09-09	72.169998	72.57	70.589996	71.010002	27,969,100	41.013176
XOM	2011-09-12	70.339996	71.889999	69.870003	71.839996	26,205,800	41.492569
XOM	2011-09-13	71.760002	71.980003	70.809998	71.650002	22,825,400	41.382824
XOM	2011-09-14	71.959999	73.760002	71.160004	72.639999	26,042,800	41.954632
XOM	2011-09-15	73.43	74.059998	72.68	74.010002	21,858,300	42.745903

Subsets and Splits

AAPL Prices from 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.