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
|
1963-04-04
| 5.319141 | 5.456813 | 5.306625 | 5.431781 | 158,801 | 1.260626 |
AA
|
1963-04-05
| 5.431781 | 5.444297 | 5.381719 | 5.444297 | 176,779 | 1.263529 |
AA
|
1963-04-08
| 5.456813 | 5.506875 | 5.456813 | 5.494359 | 188,764 | 1.275149 |
AA
|
1963-04-09
| 5.494359 | 5.594484 | 5.444297 | 5.519391 | 143,820 | 1.280958 |
AA
|
1963-04-10
| 5.519391 | 5.581969 | 5.381719 | 5.469328 | 125,843 | 1.269339 |
AA
|
1963-04-11
| 5.469328 | 5.556938 | 5.431781 | 5.519391 | 127,840 | 1.280958 |
AA
|
1963-04-15
| 5.519391 | 5.607 | 5.481844 | 5.531906 | 151,810 | 1.283863 |
AA
|
1963-04-16
| 5.531906 | 5.682094 | 5.531906 | 5.632031 | 139,825 | 1.3071 |
AA
|
1963-04-17
| 5.632031 | 5.744672 | 5.607 | 5.657063 | 184,769 | 1.31291 |
AA
|
1963-04-18
| 5.657063 | 5.682094 | 5.381719 | 5.381719 | 232,709 | 1.249007 |
AA
|
1963-04-19
| 5.381719 | 5.519391 | 5.381719 | 5.519391 | 156,804 | 1.280958 |
AA
|
1963-04-22
| 5.519391 | 5.556938 | 5.481844 | 5.494359 | 55,930 | 1.275149 |
AA
|
1963-04-23
| 5.506875 | 5.607 | 5.506875 | 5.594484 | 81,898 | 1.298386 |
AA
|
1963-04-24
| 5.682094 | 5.732156 | 5.682094 | 5.682094 | 94,881 | 1.318718 |
AA
|
1963-04-25
| 5.707125 | 5.832281 | 5.707125 | 5.832281 | 126,841 | 1.353576 |
AA
|
1963-04-26
| 5.832281 | 5.919891 | 5.832281 | 5.832281 | 106,866 | 1.353576 |
AA
|
1963-04-29
| 5.832281 | 5.907375 | 5.769703 | 5.819766 | 94,881 | 1.35067 |
AA
|
1963-04-30
| 5.819766 | 5.844797 | 5.782219 | 5.794734 | 68,914 | 1.344862 |
AA
|
1963-05-01
| 5.80725 | 5.844797 | 5.80725 | 5.832281 | 69,913 | 1.353576 |
AA
|
1963-05-02
| 5.832281 | 5.857313 | 5.819766 | 5.844797 | 55,930 | 1.35648 |
AA
|
1963-05-03
| 5.869828 | 5.944922 | 5.869828 | 5.919891 | 169,788 | 1.373908 |
AA
|
1963-05-06
| 5.919891 | 5.969953 | 5.894859 | 5.907375 | 105,868 | 1.371002 |
AA
|
1963-05-07
| 5.944922 | 6.045047 | 5.944922 | 5.969953 | 146,816 | 1.385526 |
AA
|
1963-05-08
| 6.032531 | 6.095109 | 6.032531 | 6.095109 | 112,859 | 1.414574 |
AA
|
1963-05-09
| 6.107625 | 6.257813 | 6.107625 | 6.220266 | 181,773 | 1.443621 |
AA
|
1963-05-10
| 6.220266 | 6.282844 | 6.182719 | 6.245297 | 75,905 | 1.449429 |
AA
|
1963-05-13
| 6.282844 | 6.357938 | 6.282844 | 6.357938 | 112,859 | 1.475572 |
AA
|
1963-05-14
| 6.357938 | 6.395484 | 6.332906 | 6.332906 | 113,858 | 1.476738 |
AA
|
1963-05-15
| 6.345422 | 6.408 | 6.345422 | 6.395484 | 88,889 | 1.491331 |
AA
|
1963-05-16
| 6.395484 | 6.495609 | 6.395484 | 6.395484 | 154,806 | 1.491331 |
AA
|
1963-05-17
| 6.420516 | 6.483094 | 6.420516 | 6.483094 | 49,938 | 1.511761 |
AA
|
1963-05-20
| 6.470578 | 6.470578 | 6.370453 | 6.370453 | 44,944 | 1.485494 |
AA
|
1963-05-21
| 6.295359 | 6.295359 | 6.220266 | 6.295359 | 121,848 | 1.467983 |
AA
|
1963-05-22
| 6.320391 | 6.382969 | 6.320391 | 6.320391 | 78,901 | 1.47382 |
AA
|
1963-05-23
| 6.320391 | 6.382969 | 6.282844 | 6.282844 | 19,975 | 1.465065 |
AA
|
1963-05-24
| 6.282844 | 6.345422 | 6.282844 | 6.282844 | 47,940 | 1.465065 |
AA
|
1963-05-27
| 6.282844 | 6.282844 | 6.170203 | 6.195234 | 68,914 | 1.444636 |
AA
|
1963-05-28
| 6.20775 | 6.245297 | 6.20775 | 6.232781 | 31,960 | 1.453391 |
AA
|
1963-05-29
| 6.257813 | 6.357938 | 6.257813 | 6.307875 | 50,936 | 1.470902 |
AA
|
1963-05-31
| 6.345422 | 6.382969 | 6.345422 | 6.370453 | 65,918 | 1.485494 |
AA
|
1963-06-03
| 6.382969 | 6.445547 | 6.382969 | 6.420516 | 78,901 | 1.497168 |
AA
|
1963-06-04
| 6.420516 | 6.595734 | 6.408 | 6.583219 | 154,806 | 1.535109 |
AA
|
1963-06-05
| 6.60825 | 6.745922 | 6.60825 | 6.658313 | 121,848 | 1.552618 |
AA
|
1963-06-06
| 6.658313 | 6.708375 | 6.633281 | 6.670828 | 65,918 | 1.555536 |
AA
|
1963-06-07
| 6.670828 | 6.695859 | 6.420516 | 6.433031 | 82,896 | 1.500087 |
AA
|
1963-06-10
| 6.357938 | 6.357938 | 6.257813 | 6.345422 | 105,868 | 1.479657 |
AA
|
1963-06-11
| 6.345422 | 6.445547 | 6.332906 | 6.382969 | 80,899 | 1.488413 |
AA
|
1963-06-12
| 6.408 | 6.708375 | 6.408 | 6.60825 | 83,895 | 1.540944 |
AA
|
1963-06-13
| 6.60825 | 6.733406 | 6.60825 | 6.633281 | 71,910 | 1.546782 |
AA
|
1963-06-14
| 6.633281 | 6.645797 | 6.533156 | 6.558188 | 100,874 | 1.52927 |
AA
|
1963-06-17
| 6.558188 | 6.583219 | 6.520641 | 6.533156 | 47,940 | 1.523434 |
AA
|
1963-06-18
| 6.533156 | 6.683344 | 6.533156 | 6.683344 | 60,924 | 1.558456 |
AA
|
1963-06-19
| 6.683344 | 6.733406 | 6.670828 | 6.708375 | 74,906 | 1.564291 |
AA
|
1963-06-20
| 6.708375 | 6.783469 | 6.583219 | 6.708375 | 73,908 | 1.564291 |
AA
|
1963-06-21
| 6.708375 | 6.896109 | 6.708375 | 6.896109 | 107,865 | 1.608069 |
AA
|
1963-06-24
| 6.883594 | 6.883594 | 6.745922 | 6.758438 | 53,933 | 1.575965 |
AA
|
1963-06-25
| 6.758438 | 6.8085 | 6.695859 | 6.695859 | 47,940 | 1.561374 |
AA
|
1963-06-26
| 6.683344 | 6.683344 | 6.483094 | 6.508125 | 62,921 | 1.517597 |
AA
|
1963-06-27
| 6.508125 | 6.558188 | 6.408 | 6.445547 | 63,920 | 1.503006 |
AA
|
1963-06-28
| 6.445547 | 6.458063 | 6.357938 | 6.420516 | 34,956 | 1.497168 |
AA
|
1963-07-01
| 6.420516 | 6.458063 | 6.307875 | 6.307875 | 32,959 | 1.470902 |
AA
|
1963-07-02
| 6.307875 | 6.483094 | 6.307875 | 6.470578 | 40,949 | 1.508842 |
AA
|
1963-07-03
| 6.533156 | 6.633281 | 6.533156 | 6.633281 | 61,923 | 1.546782 |
AA
|
1963-07-05
| 6.745922 | 6.8085 | 6.745922 | 6.770953 | 45,943 | 1.578885 |
AA
|
1963-07-08
| 6.770953 | 6.783469 | 6.683344 | 6.708375 | 51,935 | 1.564291 |
AA
|
1963-07-09
| 6.708375 | 6.8085 | 6.658313 | 6.8085 | 72,909 | 1.58764 |
AA
|
1963-07-10
| 6.795984 | 6.795984 | 6.733406 | 6.795984 | 33,958 | 1.584721 |
AA
|
1963-07-11
| 6.795984 | 6.908625 | 6.745922 | 6.758438 | 66,916 | 1.575965 |
AA
|
1963-07-12
| 6.758438 | 6.795984 | 6.695859 | 6.695859 | 24,969 | 1.561374 |
AA
|
1963-07-15
| 6.658313 | 6.658313 | 6.508125 | 6.558188 | 45,943 | 1.52927 |
AA
|
1963-07-16
| 6.533156 | 6.533156 | 6.470578 | 6.470578 | 28,964 | 1.508842 |
AA
|
1963-07-17
| 6.483094 | 6.583219 | 6.483094 | 6.483094 | 29,963 | 1.511761 |
AA
|
1963-07-18
| 6.483094 | 6.595734 | 6.470578 | 6.520641 | 43,945 | 1.520515 |
AA
|
1963-07-19
| 6.495609 | 6.495609 | 6.170203 | 6.195234 | 91,885 | 1.444636 |
AA
|
1963-07-22
| 6.182719 | 6.182719 | 5.882344 | 6.045047 | 135,830 | 1.409614 |
AA
|
1963-07-23
| 6.045047 | 6.170203 | 6.045047 | 6.057563 | 75,905 | 1.412533 |
AA
|
1963-07-24
| 6.095109 | 6.270328 | 6.095109 | 6.270328 | 32,959 | 1.462146 |
AA
|
1963-07-25
| 6.270328 | 6.345422 | 6.145172 | 6.145172 | 66,916 | 1.432961 |
AA
|
1963-07-26
| 6.145172 | 6.20775 | 6.132656 | 6.132656 | 50,936 | 1.430043 |
AA
|
1963-07-29
| 6.145172 | 6.20775 | 6.145172 | 6.182719 | 20,974 | 1.441718 |
AA
|
1963-07-30
| 6.20775 | 6.382969 | 6.20775 | 6.370453 | 38,951 | 1.485494 |
AA
|
1963-07-31
| 6.370453 | 6.408 | 6.332906 | 6.357938 | 43,945 | 1.482577 |
AA
|
1963-08-01
| 6.357938 | 6.433031 | 6.232781 | 6.232781 | 81,898 | 1.453391 |
AA
|
1963-08-02
| 6.232781 | 6.332906 | 6.182719 | 6.20775 | 40,949 | 1.447554 |
AA
|
1963-08-05
| 6.20775 | 6.257813 | 6.195234 | 6.195234 | 56,929 | 1.444636 |
AA
|
1963-08-06
| 6.232781 | 6.408 | 6.232781 | 6.408 | 38,951 | 1.494249 |
AA
|
1963-08-07
| 6.408 | 6.495609 | 6.382969 | 6.408 | 53,933 | 1.494249 |
AA
|
1963-08-08
| 6.408 | 6.420516 | 6.257813 | 6.307875 | 52,934 | 1.470902 |
AA
|
1963-08-09
| 6.307875 | 6.445547 | 6.257813 | 6.445547 | 40,949 | 1.503006 |
AA
|
1963-08-12
| 6.445547 | 6.445547 | 6.395484 | 6.420516 | 19,975 | 1.497168 |
AA
|
1963-08-13
| 6.420516 | 6.508125 | 6.370453 | 6.508125 | 44,944 | 1.524731 |
AA
|
1963-08-14
| 6.470578 | 6.470578 | 6.332906 | 6.382969 | 56,929 | 1.495409 |
AA
|
1963-08-15
| 6.408 | 6.495609 | 6.408 | 6.458063 | 52,934 | 1.513002 |
AA
|
1963-08-16
| 6.458063 | 6.508125 | 6.420516 | 6.458063 | 50,936 | 1.513002 |
AA
|
1963-08-19
| 6.458063 | 6.495609 | 6.433031 | 6.458063 | 33,958 | 1.513002 |
AA
|
1963-08-20
| 6.458063 | 6.458063 | 6.370453 | 6.408 | 35,955 | 1.501273 |
AA
|
1963-08-21
| 6.395484 | 6.395484 | 6.345422 | 6.370453 | 48,939 | 1.492476 |
AA
|
1963-08-22
| 6.382969 | 6.445547 | 6.382969 | 6.445547 | 36,954 | 1.51007 |
AA
|
1963-08-23
| 6.470578 | 6.558188 | 6.470578 | 6.533156 | 97,878 | 1.530594 |
AA
|
1963-08-26
| 6.533156 | 6.558188 | 6.470578 | 6.470578 | 80,899 | 1.515934 |
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.