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
|
1962-06-19
| 5.269078 | 5.269078 | 5.168953 | 5.2065 | 55,930 | 1.189329 |
AA
|
1962-06-20
| 5.2065 | 5.231531 | 5.106375 | 5.106375 | 53,933 | 1.166457 |
AA
|
1962-06-21
| 5.056313 | 5.056313 | 4.956188 | 4.968703 | 66,916 | 1.135008 |
AA
|
1962-06-22
| 4.906125 | 4.906125 | 4.730906 | 4.743422 | 42,946 | 1.083547 |
AA
|
1962-06-25
| 4.743422 | 4.743422 | 4.505625 | 4.580719 | 96,879 | 1.046381 |
AA
|
1962-06-26
| 4.680844 | 4.856063 | 4.680844 | 4.755938 | 115,855 | 1.086406 |
AA
|
1962-06-27
| 4.705875 | 4.705875 | 4.668328 | 4.705875 | 33,958 | 1.07497 |
AA
|
1962-06-28
| 4.755938 | 5.00625 | 4.755938 | 5.00625 | 130,836 | 1.143585 |
AA
|
1962-06-29
| 5.056313 | 5.231531 | 5.056313 | 5.2065 | 85,893 | 1.189329 |
AA
|
1962-07-02
| 5.256563 | 5.556938 | 5.256563 | 5.431781 | 84,894 | 1.24079 |
AA
|
1962-07-03
| 5.431781 | 5.607 | 5.431781 | 5.581969 | 92,884 | 1.275098 |
AA
|
1962-07-05
| 5.581969 | 5.80725 | 5.569453 | 5.80725 | 61,923 | 1.326559 |
AA
|
1962-07-06
| 5.757188 | 5.757188 | 5.657063 | 5.669578 | 64,919 | 1.29511 |
AA
|
1962-07-09
| 5.669578 | 5.707125 | 5.556938 | 5.707125 | 86,891 | 1.303687 |
AA
|
1962-07-10
| 5.707125 | 5.907375 | 5.607 | 5.619516 | 60,924 | 1.283674 |
AA
|
1962-07-11
| 5.619516 | 5.732156 | 5.556938 | 5.707125 | 34,956 | 1.303687 |
AA
|
1962-07-12
| 5.707125 | 5.757188 | 5.657063 | 5.694609 | 70,911 | 1.300828 |
AA
|
1962-07-13
| 5.694609 | 5.707125 | 5.657063 | 5.682094 | 35,955 | 1.297969 |
AA
|
1962-07-16
| 5.644547 | 5.644547 | 5.569453 | 5.594484 | 25,968 | 1.277957 |
AA
|
1962-07-17
| 5.594484 | 5.594484 | 5.40675 | 5.40675 | 24,969 | 1.235072 |
AA
|
1962-07-18
| 5.40675 | 5.556938 | 5.306625 | 5.519391 | 38,951 | 1.260802 |
AA
|
1962-07-19
| 5.519391 | 5.607 | 5.456813 | 5.456813 | 56,929 | 1.246508 |
AA
|
1962-07-20
| 5.456813 | 5.607 | 5.43491 | 5.494359 | 25,968 | 1.255085 |
AA
|
1962-07-23
| 5.494359 | 5.494359 | 5.431781 | 5.431781 | 28,964 | 1.24079 |
AA
|
1962-07-24
| 5.431781 | 5.469328 | 5.381719 | 5.381719 | 25,968 | 1.229355 |
AA
|
1962-07-25
| 5.356688 | 5.356688 | 5.2065 | 5.331656 | 60,924 | 1.217918 |
AA
|
1962-07-26
| 5.369203 | 5.481844 | 5.369203 | 5.381719 | 53,933 | 1.229355 |
AA
|
1962-07-27
| 5.394234 | 5.607 | 5.394234 | 5.607 | 43,945 | 1.280816 |
AA
|
1962-07-30
| 5.607 | 5.782219 | 5.607 | 5.694609 | 50,936 | 1.300828 |
AA
|
1962-07-31
| 5.744672 | 5.857313 | 5.744672 | 5.832281 | 88,889 | 1.332277 |
AA
|
1962-08-01
| 5.857313 | 5.969953 | 5.857313 | 5.907375 | 65,918 | 1.34943 |
AA
|
1962-08-02
| 5.907375 | 5.957438 | 5.907375 | 5.919891 | 49,938 | 1.352289 |
AA
|
1962-08-03
| 5.919891 | 5.982469 | 5.882344 | 5.944922 | 36,954 | 1.358009 |
AA
|
1962-08-06
| 5.944922 | 5.994984 | 5.844797 | 5.882344 | 34,956 | 1.343713 |
AA
|
1962-08-07
| 5.882344 | 5.882344 | 5.719641 | 5.719641 | 41,948 | 1.306546 |
AA
|
1962-08-08
| 5.719641 | 5.857313 | 5.669578 | 5.832281 | 32,959 | 1.332277 |
AA
|
1962-08-09
| 5.907375 | 5.957438 | 5.907375 | 5.944922 | 26,966 | 1.358009 |
AA
|
1962-08-10
| 5.944922 | 6.107625 | 5.944922 | 6.070078 | 59,925 | 1.386597 |
AA
|
1962-08-13
| 6.070078 | 6.082594 | 6.032531 | 6.070078 | 19,975 | 1.386597 |
AA
|
1962-08-14
| 6.070078 | 6.270328 | 5.982469 | 6.20775 | 50,936 | 1.425098 |
AA
|
1962-08-15
| 6.295359 | 6.370453 | 6.295359 | 6.336035 | 52,934 | 1.454548 |
AA
|
1962-08-16
| 6.345422 | 6.408 | 6.345422 | 6.395484 | 58,926 | 1.468196 |
AA
|
1962-08-17
| 6.382969 | 6.382969 | 6.345422 | 6.345422 | 34,956 | 1.456703 |
AA
|
1962-08-20
| 6.345422 | 6.382969 | 6.332906 | 6.357938 | 26,966 | 1.459576 |
AA
|
1962-08-21
| 6.332906 | 6.332906 | 6.182719 | 6.182719 | 42,946 | 1.419352 |
AA
|
1962-08-22
| 6.182719 | 6.20775 | 6.070078 | 6.082594 | 47,940 | 1.396366 |
AA
|
1962-08-23
| 6.082594 | 6.13735 | 6.082594 | 6.082594 | 41,948 | 1.396366 |
AA
|
1962-08-24
| 6.082594 | 6.082594 | 5.957438 | 5.957438 | 45,943 | 1.367634 |
AA
|
1962-08-27
| 5.957438 | 6.057563 | 5.932406 | 6.057563 | 44,944 | 1.39062 |
AA
|
1962-08-28
| 6.057563 | 6.082594 | 6.0075 | 6.0075 | 35,955 | 1.379128 |
AA
|
1962-08-29
| 5.957438 | 5.957438 | 5.882344 | 5.957438 | 35,955 | 1.367634 |
AA
|
1962-08-30
| 5.957438 | 5.957438 | 5.819766 | 5.819766 | 27,965 | 1.33603 |
AA
|
1962-08-31
| 5.819766 | 5.907375 | 5.782219 | 5.894859 | 25,968 | 1.353268 |
AA
|
1962-09-04
| 5.907375 | 5.982469 | 5.907375 | 5.907375 | 24,969 | 1.356142 |
AA
|
1962-09-05
| 5.944922 | 6.057563 | 5.944922 | 5.969953 | 47,940 | 1.370507 |
AA
|
1962-09-06
| 5.969953 | 6.020016 | 5.944922 | 5.982469 | 36,954 | 1.37338 |
AA
|
1962-09-07
| 5.982469 | 6.107625 | 5.907375 | 5.957438 | 42,946 | 1.367634 |
AA
|
1962-09-10
| 5.957438 | 5.982469 | 5.907375 | 5.957438 | 14,981 | 1.367634 |
AA
|
1962-09-11
| 5.957438 | 6.057563 | 5.957438 | 5.982469 | 34,956 | 1.37338 |
AA
|
1962-09-12
| 5.982469 | 6.0075 | 5.957438 | 5.994984 | 27,965 | 1.376254 |
AA
|
1962-09-13
| 5.994984 | 6.032531 | 5.944922 | 5.957438 | 20,974 | 1.367634 |
AA
|
1962-09-14
| 5.957438 | 5.994984 | 5.957438 | 5.982469 | 29,963 | 1.37338 |
AA
|
1962-09-17
| 5.982469 | 6.032531 | 5.932406 | 5.932406 | 55,930 | 1.361888 |
AA
|
1962-09-18
| 5.932406 | 5.957438 | 5.782219 | 5.782219 | 40,949 | 1.32741 |
AA
|
1962-09-19
| 5.782219 | 5.832281 | 5.757188 | 5.794734 | 27,965 | 1.330283 |
AA
|
1962-09-20
| 5.794734 | 5.80725 | 5.657063 | 5.657063 | 42,946 | 1.298678 |
AA
|
1962-09-21
| 5.607 | 5.607 | 5.469328 | 5.481844 | 25,968 | 1.258454 |
AA
|
1962-09-24
| 5.40675 | 5.40675 | 5.181469 | 5.281594 | 73,908 | 1.212482 |
AA
|
1962-09-25
| 5.344172 | 5.556938 | 5.344172 | 5.519391 | 69,913 | 1.267073 |
AA
|
1962-09-26
| 5.519391 | 5.531906 | 5.356688 | 5.394234 | 36,954 | 1.238341 |
AA
|
1962-09-27
| 5.331656 | 5.331656 | 5.269078 | 5.281594 | 41,948 | 1.212482 |
AA
|
1962-09-28
| 5.281594 | 5.356688 | 5.219016 | 5.219016 | 45,943 | 1.198116 |
AA
|
1962-10-01
| 5.219016 | 5.231531 | 5.106375 | 5.118891 | 37,953 | 1.175132 |
AA
|
1962-10-02
| 5.118891 | 5.244047 | 5.081344 | 5.219016 | 62,921 | 1.198116 |
AA
|
1962-10-03
| 5.219016 | 5.244047 | 5.181469 | 5.181469 | 26,966 | 1.189497 |
AA
|
1962-10-04
| 5.181469 | 5.181469 | 5.118891 | 5.156438 | 35,955 | 1.183751 |
AA
|
1962-10-05
| 5.156438 | 5.331656 | 5.131406 | 5.331656 | 43,945 | 1.223976 |
AA
|
1962-10-08
| 5.331656 | 5.381719 | 5.294109 | 5.294109 | 26,966 | 1.215355 |
AA
|
1962-10-09
| 5.294109 | 5.356688 | 5.269078 | 5.356688 | 21,973 | 1.229722 |
AA
|
1962-10-10
| 5.40675 | 5.494359 | 5.40675 | 5.40675 | 20,974 | 1.241215 |
AA
|
1962-10-11
| 5.356688 | 5.356688 | 5.256563 | 5.306625 | 33,958 | 1.218229 |
AA
|
1962-10-12
| 5.306625 | 5.356688 | 5.306625 | 5.356688 | 22,971 | 1.229722 |
AA
|
1962-10-15
| 5.356688 | 5.356688 | 5.306625 | 5.331656 | 29,963 | 1.223976 |
AA
|
1962-10-16
| 5.331656 | 5.40675 | 5.319141 | 5.319141 | 25,968 | 1.221102 |
AA
|
1962-10-17
| 5.256563 | 5.256563 | 5.181469 | 5.231531 | 54,931 | 1.200989 |
AA
|
1962-10-18
| 5.2065 | 5.2065 | 5.118891 | 5.143922 | 33,958 | 1.180877 |
AA
|
1962-10-19
| 5.143922 | 5.168953 | 5.056313 | 5.056313 | 41,948 | 1.160765 |
AA
|
1962-10-22
| 5.056313 | 5.056313 | 4.956188 | 4.956188 | 65,918 | 1.13778 |
AA
|
1962-10-23
| 4.981219 | 5.181469 | 4.981219 | 4.981219 | 53,933 | 1.143526 |
AA
|
1962-10-24
| 4.981219 | 5.231531 | 4.956188 | 5.2065 | 53,933 | 1.195244 |
AA
|
1962-10-25
| 5.2065 | 5.381719 | 5.106375 | 5.356688 | 61,923 | 1.229722 |
AA
|
1962-10-26
| 5.331656 | 5.331656 | 5.219016 | 5.256563 | 59,925 | 1.206737 |
AA
|
1962-10-29
| 5.281594 | 5.431781 | 5.281594 | 5.281594 | 53,933 | 1.212482 |
AA
|
1962-10-30
| 5.281594 | 5.331656 | 5.181469 | 5.269078 | 60,924 | 1.209609 |
AA
|
1962-10-31
| 5.281594 | 5.369203 | 5.281594 | 5.344172 | 33,958 | 1.226849 |
AA
|
1962-11-01
| 5.344172 | 5.40675 | 5.231531 | 5.394234 | 46,941 | 1.238341 |
AA
|
1962-11-02
| 5.394234 | 5.419266 | 5.231531 | 5.381719 | 67,915 | 1.235468 |
AA
|
1962-11-05
| 5.381719 | 5.444297 | 5.369203 | 5.431781 | 35,955 | 1.246961 |
AA
|
1962-11-07
| 5.40675 | 5.40675 | 5.306625 | 5.331656 | 52,934 | 1.223976 |
AA
|
1962-11-08
| 5.331656 | 5.331656 | 5.131406 | 5.156438 | 31,960 | 1.183751 |
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.