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
|
1962-11-09
| 5.156438 | 5.319141 | 5.156438 | 5.319141 | 42,946 | 1.221102 |
AA
|
1962-11-12
| 5.369203 | 5.40675 | 5.369203 | 5.369203 | 55,930 | 1.232594 |
AA
|
1962-11-13
| 5.369203 | 5.394234 | 5.306625 | 5.331656 | 74,906 | 1.230862 |
AA
|
1962-11-14
| 5.331656 | 5.682094 | 5.281594 | 5.594484 | 88,889 | 1.291538 |
AA
|
1962-11-15
| 5.594484 | 5.682094 | 5.506875 | 5.506875 | 6,471,910 | 1.271312 |
AA
|
1962-11-16
| 5.506875 | 5.506875 | 5.456813 | 5.481844 | 42,946 | 1.265534 |
AA
|
1962-11-19
| 5.481844 | 5.481844 | 5.381719 | 5.40675 | 40,949 | 1.248198 |
AA
|
1962-11-20
| 5.40675 | 5.40675 | 5.269078 | 5.294109 | 130,836 | 1.222192 |
AA
|
1962-11-21
| 5.40675 | 5.40675 | 5.306625 | 5.331656 | 83,895 | 1.230862 |
AA
|
1962-11-23
| 5.331656 | 5.506875 | 5.331656 | 5.506875 | 85,893 | 1.271312 |
AA
|
1962-11-26
| 5.506875 | 5.581969 | 5.419266 | 5.419266 | 68,914 | 1.251086 |
AA
|
1962-11-27
| 5.456813 | 5.657063 | 5.456813 | 5.657063 | 173,783 | 1.305984 |
AA
|
1962-11-28
| 5.682094 | 5.819766 | 5.682094 | 5.80725 | 72,909 | 1.340656 |
AA
|
1962-11-29
| 5.80725 | 5.832281 | 5.657063 | 5.694609 | 77,903 | 1.314652 |
AA
|
1962-11-30
| 5.694609 | 5.707125 | 5.506875 | 5.531906 | 72,909 | 1.277091 |
AA
|
1962-12-03
| 5.506875 | 5.506875 | 5.356688 | 5.40675 | 68,914 | 1.248198 |
AA
|
1962-12-04
| 5.419266 | 5.581969 | 5.419266 | 5.519391 | 77,903 | 1.274202 |
AA
|
1962-12-05
| 5.531906 | 5.632031 | 5.531906 | 5.607 | 58,926 | 1.294427 |
AA
|
1962-12-06
| 5.544422 | 5.544422 | 5.40675 | 5.481844 | 80,899 | 1.265534 |
AA
|
1962-12-07
| 5.431781 | 5.431781 | 5.381719 | 5.431781 | 41,948 | 1.253976 |
AA
|
1962-12-10
| 5.431781 | 5.556938 | 5.381719 | 5.381719 | 67,915 | 1.242418 |
AA
|
1962-12-11
| 5.381719 | 5.444297 | 5.344172 | 5.40675 | 54,931 | 1.248198 |
AA
|
1962-12-12
| 5.40675 | 5.506875 | 5.369203 | 5.381719 | 60,924 | 1.242418 |
AA
|
1962-12-13
| 5.381719 | 5.494359 | 5.344172 | 5.344172 | 56,929 | 1.233751 |
AA
|
1962-12-14
| 5.344172 | 5.344172 | 5.294109 | 5.319141 | 43,945 | 1.227972 |
AA
|
1962-12-17
| 5.319141 | 5.369203 | 5.219016 | 5.219016 | 96,879 | 1.204857 |
AA
|
1962-12-18
| 5.219016 | 5.269078 | 5.131406 | 5.131406 | 78,901 | 1.184632 |
AA
|
1962-12-19
| 5.131406 | 5.356688 | 5.131406 | 5.306625 | 65,918 | 1.225082 |
AA
|
1962-12-20
| 5.306625 | 5.394234 | 5.256563 | 5.300367 | 88,889 | 1.223637 |
AA
|
1962-12-21
| 5.300367 | 5.319141 | 5.219016 | 5.219016 | 75,905 | 1.204857 |
AA
|
1962-12-24
| 5.231531 | 5.431781 | 5.231531 | 5.40675 | 47,940 | 1.248198 |
AA
|
1962-12-26
| 5.40675 | 5.481844 | 5.381719 | 5.394234 | 65,918 | 1.245308 |
AA
|
1962-12-27
| 5.431781 | 5.531906 | 5.431781 | 5.431781 | 70,911 | 1.253976 |
AA
|
1962-12-28
| 5.444297 | 5.506875 | 5.444297 | 5.481844 | 61,923 | 1.265534 |
AA
|
1962-12-31
| 5.481844 | 5.481844 | 5.419266 | 5.469328 | 54,931 | 1.262644 |
AA
|
1963-01-02
| 5.469328 | 5.494359 | 5.394234 | 5.394234 | 62,921 | 1.245308 |
AA
|
1963-01-03
| 5.40675 | 5.556938 | 5.40675 | 5.469328 | 76,904 | 1.262644 |
AA
|
1963-01-04
| 5.544422 | 5.669578 | 5.544422 | 5.669578 | 65,918 | 1.308874 |
AA
|
1963-01-07
| 5.669578 | 5.744672 | 5.669578 | 5.669578 | 59,925 | 1.308874 |
AA
|
1963-01-08
| 5.732156 | 5.857313 | 5.732156 | 5.769703 | 73,908 | 1.331988 |
AA
|
1963-01-09
| 5.869828 | 6.032531 | 5.869828 | 5.869828 | 94,881 | 1.355103 |
AA
|
1963-01-10
| 5.932406 | 6.0075 | 5.932406 | 5.932406 | 111,860 | 1.36955 |
AA
|
1963-01-11
| 5.932406 | 5.994984 | 5.919891 | 5.957438 | 32,959 | 1.375328 |
AA
|
1963-01-14
| 5.957438 | 6.057563 | 5.957438 | 5.969953 | 55,930 | 1.378217 |
AA
|
1963-01-15
| 5.969953 | 6.057563 | 5.957438 | 5.957438 | 44,944 | 1.375328 |
AA
|
1963-01-16
| 5.932406 | 5.932406 | 5.80725 | 5.80725 | 50,936 | 1.340656 |
AA
|
1963-01-17
| 5.80725 | 5.932406 | 5.782219 | 5.932406 | 39,950 | 1.36955 |
AA
|
1963-01-18
| 5.969953 | 6.057563 | 5.969953 | 6.057563 | 59,925 | 1.398444 |
AA
|
1963-01-21
| 5.994984 | 5.994984 | 5.932406 | 5.994984 | 38,951 | 1.383997 |
AA
|
1963-01-22
| 5.994984 | 5.994984 | 5.907375 | 5.957438 | 10,986 | 1.375328 |
AA
|
1963-01-23
| 5.957438 | 5.957438 | 5.907375 | 5.907375 | 24,969 | 1.363771 |
AA
|
1963-01-24
| 5.894859 | 5.894859 | 5.869828 | 5.869828 | 28,964 | 1.355103 |
AA
|
1963-01-25
| 5.869828 | 5.907375 | 5.80725 | 5.857313 | 36,954 | 1.352214 |
AA
|
1963-01-28
| 5.707125 | 5.707125 | 5.707125 | 5.707125 | 47,940 | 1.317542 |
AA
|
1963-01-29
| 5.707125 | 5.732156 | 5.682094 | 5.707125 | 48,939 | 1.317542 |
AA
|
1963-01-30
| 5.732156 | 5.80725 | 5.732156 | 5.769703 | 57,928 | 1.331988 |
AA
|
1963-01-31
| 5.769703 | 5.819766 | 5.769703 | 5.794734 | 37,953 | 1.337767 |
AA
|
1963-02-01
| 5.794734 | 5.794734 | 5.719641 | 5.794734 | 40,949 | 1.337767 |
AA
|
1963-02-04
| 5.794734 | 5.794734 | 5.657063 | 5.694609 | 27,965 | 1.314652 |
AA
|
1963-02-05
| 5.669578 | 5.669578 | 5.607 | 5.669578 | 40,949 | 1.315814 |
AA
|
1963-02-06
| 5.669578 | 5.719641 | 5.657063 | 5.682094 | 28,964 | 1.318718 |
AA
|
1963-02-07
| 5.682094 | 5.707125 | 5.632031 | 5.632031 | 33,958 | 1.3071 |
AA
|
1963-02-08
| 5.632031 | 5.644547 | 5.569453 | 5.594484 | 34,956 | 1.298386 |
AA
|
1963-02-11
| 5.569453 | 5.569453 | 5.506875 | 5.506875 | 37,953 | 1.278054 |
AA
|
1963-02-12
| 5.506875 | 5.506875 | 5.481844 | 5.481844 | 23,970 | 1.272244 |
AA
|
1963-02-13
| 5.481844 | 5.581969 | 5.456813 | 5.581969 | 73,908 | 1.295482 |
AA
|
1963-02-14
| 5.581969 | 5.707125 | 5.569453 | 5.669578 | 75,905 | 1.315814 |
AA
|
1963-02-15
| 5.669578 | 5.769703 | 5.644547 | 5.707125 | 56,929 | 1.324528 |
AA
|
1963-02-18
| 5.732156 | 5.832281 | 5.732156 | 5.769703 | 54,931 | 1.339051 |
AA
|
1963-02-19
| 5.769703 | 5.794734 | 5.732156 | 5.757188 | 70,911 | 1.336148 |
AA
|
1963-02-20
| 5.744672 | 5.744672 | 5.682094 | 5.694609 | 51,935 | 1.321623 |
AA
|
1963-02-21
| 5.694609 | 5.694609 | 5.594484 | 5.619516 | 73,908 | 1.304194 |
AA
|
1963-02-25
| 5.619516 | 5.644547 | 5.581969 | 5.607 | 40,949 | 1.301291 |
AA
|
1963-02-26
| 5.607 | 5.632031 | 5.581969 | 5.607 | 22,971 | 1.301291 |
AA
|
1963-02-27
| 5.607 | 5.632031 | 5.519391 | 5.519391 | 40,949 | 1.280958 |
AA
|
1963-02-28
| 5.519391 | 5.569453 | 5.456813 | 5.469328 | 76,904 | 1.269339 |
AA
|
1963-03-01
| 5.469328 | 5.531906 | 5.394234 | 5.394234 | 51,935 | 1.251912 |
AA
|
1963-03-04
| 5.394234 | 5.456813 | 5.331656 | 5.431781 | 54,931 | 1.260626 |
AA
|
1963-03-05
| 5.419266 | 5.419266 | 5.306625 | 5.306625 | 86,891 | 1.231579 |
AA
|
1963-03-06
| 5.306625 | 5.331656 | 5.256563 | 5.306625 | 35,955 | 1.231579 |
AA
|
1963-03-07
| 5.356688 | 5.431781 | 5.356688 | 5.419266 | 54,931 | 1.25772 |
AA
|
1963-03-08
| 5.419266 | 5.481844 | 5.419266 | 5.481844 | 67,915 | 1.272244 |
AA
|
1963-03-11
| 5.481844 | 5.506875 | 5.456813 | 5.469328 | 39,950 | 1.269339 |
AA
|
1963-03-12
| 5.469328 | 5.506875 | 5.469328 | 5.469328 | 20,974 | 1.269339 |
AA
|
1963-03-13
| 5.381719 | 5.381719 | 5.306625 | 5.356688 | 37,953 | 1.243197 |
AA
|
1963-03-14
| 5.356688 | 5.40675 | 5.356688 | 5.356688 | 66,916 | 1.243197 |
AA
|
1963-03-15
| 5.356688 | 5.381719 | 5.356688 | 5.381719 | 31,960 | 1.249007 |
AA
|
1963-03-18
| 5.369203 | 5.369203 | 5.306625 | 5.306625 | 90,886 | 1.231579 |
AA
|
1963-03-19
| 5.294109 | 5.294109 | 5.256563 | 5.269078 | 56,929 | 1.222865 |
AA
|
1963-03-20
| 5.269078 | 5.269078 | 5.2065 | 5.256563 | 55,930 | 1.219961 |
AA
|
1963-03-21
| 5.256563 | 5.281594 | 5.181469 | 5.181469 | 48,939 | 1.202532 |
AA
|
1963-03-22
| 5.181469 | 5.256563 | 5.131406 | 5.168953 | 105,868 | 1.199628 |
AA
|
1963-03-25
| 5.168953 | 5.219016 | 5.156438 | 5.181469 | 40,949 | 1.202532 |
AA
|
1963-03-26
| 5.2065 | 5.269078 | 5.2065 | 5.219016 | 41,948 | 1.211246 |
AA
|
1963-03-27
| 5.219016 | 5.344172 | 5.219016 | 5.344172 | 42,946 | 1.240293 |
AA
|
1963-03-28
| 5.344172 | 5.381719 | 5.306625 | 5.306625 | 42,946 | 1.231579 |
AA
|
1963-03-29
| 5.306625 | 5.331656 | 5.281594 | 5.281594 | 34,956 | 1.22577 |
AA
|
1963-04-01
| 5.281594 | 5.344172 | 5.231531 | 5.244047 | 61,923 | 1.217055 |
AA
|
1963-04-02
| 5.244047 | 5.294109 | 5.2065 | 5.2065 | 73,908 | 1.208341 |
AA
|
1963-04-03
| 5.231531 | 5.344172 | 5.231531 | 5.319141 | 82,896 | 1.234484 |
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.