symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-28 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
|
1962-01-25
| 5.982469 | 5.994984 | 5.919891 | 5.919891 | 37,953 | 1.338327 |
AA
|
1962-01-26
| 5.919891 | 5.944922 | 5.919891 | 5.944922 | 37,953 | 1.343987 |
AA
|
1962-01-29
| 5.944922 | 5.982469 | 5.919891 | 5.932406 | 42,946 | 1.341156 |
AA
|
1962-01-30
| 5.944922 | 5.994984 | 5.944922 | 5.994984 | 30,961 | 1.355304 |
AA
|
1962-01-31
| 5.994984 | 6.0075 | 5.969953 | 5.982469 | 55,930 | 1.352475 |
AA
|
1962-02-01
| 5.969953 | 5.969953 | 5.882344 | 5.944922 | 67,915 | 1.343987 |
AA
|
1962-02-02
| 5.944922 | 5.982469 | 5.907375 | 5.919891 | 30,961 | 1.338327 |
AA
|
1962-02-05
| 5.957438 | 5.994984 | 5.957438 | 5.957438 | 72,909 | 1.346815 |
AA
|
1962-02-06
| 5.919891 | 5.919891 | 5.832281 | 5.882344 | 40,949 | 1.336578 |
AA
|
1962-02-07
| 5.894859 | 5.957438 | 5.894859 | 5.919891 | 45,943 | 1.345109 |
AA
|
1962-02-08
| 5.919891 | 5.944922 | 5.857313 | 5.894859 | 51,935 | 1.339421 |
AA
|
1962-02-09
| 5.894859 | 5.932406 | 5.832281 | 5.832281 | 33,958 | 1.325202 |
AA
|
1962-02-12
| 5.832281 | 5.844797 | 5.819766 | 5.819766 | 16,979 | 1.322359 |
AA
|
1962-02-13
| 5.882344 | 5.919891 | 5.882344 | 5.894859 | 62,921 | 1.339421 |
AA
|
1962-02-14
| 5.857313 | 5.857313 | 5.769703 | 5.80725 | 56,929 | 1.319515 |
AA
|
1962-02-15
| 5.80725 | 5.907375 | 5.757188 | 5.757188 | 62,921 | 1.308141 |
AA
|
1962-02-16
| 5.757188 | 5.844797 | 5.757188 | 5.844797 | 55,930 | 1.328046 |
AA
|
1962-02-19
| 5.857313 | 5.907375 | 5.857313 | 5.894859 | 29,963 | 1.339421 |
AA
|
1962-02-20
| 5.894859 | 5.994984 | 5.869828 | 5.994984 | 40,949 | 1.362172 |
AA
|
1962-02-21
| 6.0075 | 6.145172 | 6.0075 | 6.045047 | 56,929 | 1.373547 |
AA
|
1962-02-23
| 6.045047 | 6.095109 | 6.032531 | 6.082594 | 72,909 | 1.382078 |
AA
|
1962-02-26
| 6.082594 | 6.107625 | 5.982469 | 6.107625 | 82,896 | 1.387766 |
AA
|
1962-02-27
| 6.107625 | 6.132656 | 6.107625 | 6.107625 | 27,965 | 1.387766 |
AA
|
1962-02-28
| 6.107625 | 6.232781 | 6.057563 | 6.057563 | 47,940 | 1.376391 |
AA
|
1962-03-01
| 6.057563 | 6.307875 | 6.032531 | 6.282844 | 74,906 | 1.42758 |
AA
|
1962-03-02
| 6.282844 | 6.382969 | 6.282844 | 6.345422 | 41,948 | 1.441798 |
AA
|
1962-03-05
| 6.345422 | 6.445547 | 6.345422 | 6.433031 | 56,929 | 1.461704 |
AA
|
1962-03-06
| 6.445547 | 6.508125 | 6.445547 | 6.495609 | 75,905 | 1.475924 |
AA
|
1962-03-07
| 6.495609 | 6.533156 | 6.470578 | 6.470578 | 45,943 | 1.470235 |
AA
|
1962-03-08
| 6.470578 | 6.495609 | 6.433031 | 6.470578 | 41,948 | 1.470235 |
AA
|
1962-03-09
| 6.470578 | 6.508125 | 6.470578 | 6.495609 | 72,909 | 1.475924 |
AA
|
1962-03-12
| 6.533156 | 6.670828 | 6.533156 | 6.645797 | 54,931 | 1.510048 |
AA
|
1962-03-13
| 6.645797 | 6.670828 | 6.595734 | 6.658313 | 36,954 | 1.512892 |
AA
|
1962-03-14
| 6.658313 | 6.683344 | 6.658313 | 6.670828 | 55,930 | 1.515736 |
AA
|
1962-03-15
| 6.670828 | 6.733406 | 6.670828 | 6.670828 | 41,948 | 1.515736 |
AA
|
1962-03-16
| 6.695859 | 6.733406 | 6.695859 | 6.708375 | 50,936 | 1.524267 |
AA
|
1962-03-19
| 6.683344 | 6.683344 | 6.470578 | 6.508125 | 75,905 | 1.478767 |
AA
|
1962-03-20
| 6.508125 | 6.558188 | 6.508125 | 6.533156 | 25,968 | 1.484455 |
AA
|
1962-03-21
| 6.533156 | 6.658313 | 6.533156 | 6.633281 | 42,946 | 1.507205 |
AA
|
1962-03-22
| 6.658313 | 6.795984 | 6.658313 | 6.795984 | 57,928 | 1.544175 |
AA
|
1962-03-23
| 6.795984 | 6.858563 | 6.745922 | 6.758438 | 65,918 | 1.535643 |
AA
|
1962-03-26
| 6.758438 | 6.783469 | 6.758438 | 6.758438 | 32,959 | 1.535643 |
AA
|
1962-03-27
| 6.758438 | 6.758438 | 6.633281 | 6.633281 | 43,945 | 1.507205 |
AA
|
1962-03-28
| 6.633281 | 6.658313 | 6.595734 | 6.60825 | 36,954 | 1.501519 |
AA
|
1962-03-29
| 6.570703 | 6.570703 | 6.483094 | 6.483094 | 32,959 | 1.47308 |
AA
|
1962-03-30
| 6.470578 | 6.470578 | 6.320391 | 6.395484 | 63,920 | 1.453172 |
AA
|
1962-04-02
| 6.395484 | 6.408 | 6.357938 | 6.370453 | 38,951 | 1.447485 |
AA
|
1962-04-03
| 6.370453 | 6.533156 | 6.357938 | 6.533156 | 22,971 | 1.484455 |
AA
|
1962-04-04
| 6.545672 | 6.595734 | 6.545672 | 6.545672 | 14,981 | 1.487297 |
AA
|
1962-04-05
| 6.545672 | 6.545672 | 6.408 | 6.483094 | 85,893 | 1.47308 |
AA
|
1962-04-06
| 6.495609 | 6.570703 | 6.495609 | 6.495609 | 43,945 | 1.475924 |
AA
|
1962-04-09
| 6.458063 | 6.458063 | 6.408 | 6.458063 | 35,955 | 1.467392 |
AA
|
1962-04-10
| 6.458063 | 6.483094 | 6.382969 | 6.408 | 8,989 | 1.456017 |
AA
|
1962-04-11
| 6.408 | 6.458063 | 6.320391 | 6.320391 | 38,951 | 1.436111 |
AA
|
1962-04-12
| 6.320391 | 6.357938 | 6.307875 | 6.345422 | 52,934 | 1.441798 |
AA
|
1962-04-13
| 6.345422 | 6.382969 | 6.307875 | 6.345422 | 63,920 | 1.441798 |
AA
|
1962-04-16
| 6.345422 | 6.370453 | 6.307875 | 6.370453 | 37,953 | 1.447485 |
AA
|
1962-04-17
| 6.370453 | 6.420516 | 6.357938 | 6.420516 | 45,943 | 1.45886 |
AA
|
1962-04-18
| 6.420516 | 6.470578 | 6.357938 | 6.382969 | 41,948 | 1.450329 |
AA
|
1962-04-19
| 6.382969 | 6.470578 | 6.357938 | 6.370453 | 55,930 | 1.447485 |
AA
|
1962-04-23
| 6.382969 | 6.458063 | 6.382969 | 6.433031 | 78,901 | 1.461704 |
AA
|
1962-04-24
| 6.458063 | 6.508125 | 6.458063 | 6.458063 | 46,941 | 1.467392 |
AA
|
1962-04-25
| 6.458063 | 6.458063 | 6.257813 | 6.257813 | 51,935 | 1.421891 |
AA
|
1962-04-26
| 6.257813 | 6.257813 | 6.170203 | 6.170203 | 65,918 | 1.401985 |
AA
|
1962-04-27
| 6.170203 | 6.282844 | 6.170203 | 6.182719 | 43,945 | 1.404829 |
AA
|
1962-04-30
| 6.182719 | 6.195234 | 6.132656 | 6.145172 | 49,938 | 1.396297 |
AA
|
1962-05-01
| 6.145172 | 6.145172 | 6.095109 | 6.145172 | 57,928 | 1.396297 |
AA
|
1962-05-02
| 6.145172 | 6.157688 | 5.982469 | 6.0075 | 42,946 | 1.365017 |
AA
|
1962-05-03
| 6.045047 | 6.107625 | 6.045047 | 6.107625 | 23,970 | 1.387766 |
AA
|
1962-05-04
| 6.095109 | 6.095109 | 5.957438 | 5.982469 | 29,963 | 1.359329 |
AA
|
1962-05-07
| 5.957438 | 5.957438 | 5.782219 | 5.819766 | 66,916 | 1.322359 |
AA
|
1962-05-08
| 5.819766 | 5.832281 | 5.744672 | 5.744672 | 69,913 | 1.305297 |
AA
|
1962-05-09
| 5.707125 | 5.707125 | 5.632031 | 5.694609 | 65,918 | 1.293921 |
AA
|
1962-05-10
| 5.694609 | 5.757188 | 5.607 | 5.632031 | 82,896 | 1.279702 |
AA
|
1962-05-11
| 5.632031 | 5.682094 | 5.594484 | 5.607 | 41,948 | 1.274015 |
AA
|
1962-05-14
| 5.607 | 5.657063 | 5.481844 | 5.657063 | 61,923 | 1.28539 |
AA
|
1962-05-15
| 5.657063 | 5.732156 | 5.657063 | 5.682094 | 82,896 | 1.297969 |
AA
|
1962-05-16
| 5.682094 | 5.682094 | 5.481844 | 5.531906 | 83,895 | 1.263662 |
AA
|
1962-05-17
| 5.531906 | 5.544422 | 5.444297 | 5.456813 | 62,921 | 1.246508 |
AA
|
1962-05-18
| 5.456813 | 5.469328 | 5.431781 | 5.431781 | 35,955 | 1.24079 |
AA
|
1962-05-21
| 5.431781 | 5.481844 | 5.431781 | 5.431781 | 13,983 | 1.24079 |
AA
|
1962-05-22
| 5.431781 | 5.469328 | 5.431781 | 5.456813 | 26,966 | 1.246508 |
AA
|
1962-05-23
| 5.444297 | 5.444297 | 5.40675 | 5.419266 | 37,953 | 1.23793 |
AA
|
1962-05-24
| 5.419266 | 5.469328 | 5.306625 | 5.306625 | 45,943 | 1.2122 |
AA
|
1962-05-25
| 5.306625 | 5.319141 | 5.231531 | 5.256563 | 47,940 | 1.200765 |
AA
|
1962-05-28
| 5.256563 | 5.40675 | 5.2065 | 5.2065 | 84,894 | 1.189329 |
AA
|
1962-05-29
| 5.2065 | 5.456813 | 4.918641 | 5.456813 | 120,849 | 1.246508 |
AA
|
1962-05-31
| 5.456813 | 5.506875 | 5.306625 | 5.494359 | 53,933 | 1.255085 |
AA
|
1962-06-01
| 5.494359 | 5.494359 | 5.456813 | 5.494359 | 76,904 | 1.255085 |
AA
|
1962-06-04
| 5.494359 | 5.556938 | 5.469328 | 5.481844 | 79,900 | 1.252226 |
AA
|
1962-06-05
| 5.481844 | 5.607 | 5.469328 | 5.519391 | 58,926 | 1.260802 |
AA
|
1962-06-06
| 5.556938 | 5.607 | 5.556938 | 5.594484 | 35,955 | 1.277957 |
AA
|
1962-06-07
| 5.569453 | 5.569453 | 5.469328 | 5.481844 | 23,970 | 1.252226 |
AA
|
1962-06-08
| 5.481844 | 5.569453 | 5.469328 | 5.556938 | 40,949 | 1.269379 |
AA
|
1962-06-11
| 5.556938 | 5.581969 | 5.494359 | 5.494359 | 58,926 | 1.255085 |
AA
|
1962-06-12
| 5.481844 | 5.481844 | 5.331656 | 5.331656 | 55,930 | 1.217918 |
AA
|
1962-06-13
| 5.331656 | 5.356688 | 5.231531 | 5.231531 | 49,938 | 1.195046 |
AA
|
1962-06-14
| 5.231531 | 5.281594 | 5.081344 | 5.081344 | 45,943 | 1.16074 |
AA
|
1962-06-15
| 5.081344 | 5.256563 | 5.031281 | 5.2065 | 96,879 | 1.189329 |
AA
|
1962-06-18
| 5.2065 | 5.281594 | 5.131406 | 5.281594 | 67,915 | 1.206483 |
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.