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
|
1963-08-27
| 6.433031 | 6.433031 | 6.332906 | 6.332906 | 45,943 | 1.483679 |
AA
|
1963-08-28
| 6.370453 | 6.420516 | 6.370453 | 6.370453 | 20,974 | 1.492476 |
AA
|
1963-08-29
| 6.370453 | 6.408 | 6.357938 | 6.357938 | 14,981 | 1.489544 |
AA
|
1963-08-30
| 6.357938 | 6.408 | 6.332906 | 6.408 | 15,980 | 1.501273 |
AA
|
1963-09-03
| 6.408 | 6.408 | 6.370453 | 6.408 | 44,944 | 1.501273 |
AA
|
1963-09-04
| 6.420516 | 6.508125 | 6.420516 | 6.458063 | 57,928 | 1.513002 |
AA
|
1963-09-05
| 6.458063 | 6.458063 | 6.332906 | 6.332906 | 38,951 | 1.483679 |
AA
|
1963-09-06
| 6.282844 | 6.282844 | 6.182719 | 6.245297 | 97,878 | 1.463155 |
AA
|
1963-09-09
| 6.245297 | 6.307875 | 6.182719 | 6.182719 | 63,920 | 1.448494 |
AA
|
1963-09-10
| 6.182719 | 6.20775 | 6.120141 | 6.157688 | 86,891 | 1.442629 |
AA
|
1963-09-11
| 6.195234 | 6.295359 | 6.195234 | 6.295359 | 61,923 | 1.474883 |
AA
|
1963-09-12
| 6.332906 | 6.508125 | 6.332906 | 6.420516 | 90,886 | 1.504205 |
AA
|
1963-09-13
| 6.420516 | 6.458063 | 6.395484 | 6.395484 | 62,921 | 1.498341 |
AA
|
1963-09-16
| 6.395484 | 6.433031 | 6.395484 | 6.408 | 51,935 | 1.501273 |
AA
|
1963-09-17
| 6.420516 | 6.458063 | 6.420516 | 6.433031 | 45,943 | 1.507138 |
AA
|
1963-09-18
| 6.433031 | 6.470578 | 6.420516 | 6.420516 | 61,923 | 1.504205 |
AA
|
1963-09-19
| 6.433031 | 6.520641 | 6.433031 | 6.508125 | 58,926 | 1.524731 |
AA
|
1963-09-20
| 6.508125 | 6.533156 | 6.458063 | 6.458063 | 194,757 | 1.513002 |
AA
|
1963-09-23
| 6.408 | 6.408 | 6.232781 | 6.232781 | 83,895 | 1.460222 |
AA
|
1963-09-24
| 6.257813 | 6.508125 | 6.257813 | 6.508125 | 155,805 | 1.524731 |
AA
|
1963-09-25
| 6.508125 | 6.695859 | 6.458063 | 6.570703 | 102,871 | 1.539391 |
AA
|
1963-09-26
| 6.570703 | 6.633281 | 6.470578 | 6.533156 | 88,889 | 1.530594 |
AA
|
1963-09-27
| 6.545672 | 6.633281 | 6.545672 | 6.583219 | 65,918 | 1.542323 |
AA
|
1963-09-30
| 6.583219 | 6.60825 | 6.558188 | 6.595734 | 52,934 | 1.545256 |
AA
|
1963-10-01
| 6.595734 | 6.645797 | 6.558188 | 6.595734 | 67,915 | 1.545256 |
AA
|
1963-10-02
| 6.595734 | 6.645797 | 6.595734 | 6.60825 | 52,934 | 1.548187 |
AA
|
1963-10-03
| 6.60825 | 6.645797 | 6.583219 | 6.645797 | 85,893 | 1.556983 |
AA
|
1963-10-04
| 6.658313 | 6.745922 | 6.658313 | 6.708375 | 90,886 | 1.571645 |
AA
|
1963-10-07
| 6.708375 | 6.770953 | 6.708375 | 6.770953 | 51,935 | 1.586307 |
AA
|
1963-10-08
| 6.770953 | 6.795984 | 6.745922 | 6.770953 | 52,934 | 1.586307 |
AA
|
1963-10-09
| 6.745922 | 6.745922 | 6.620766 | 6.620766 | 60,924 | 1.551121 |
AA
|
1963-10-10
| 6.620766 | 6.683344 | 6.570703 | 6.658313 | 40,949 | 1.559915 |
AA
|
1963-10-11
| 6.658313 | 6.695859 | 6.645797 | 6.645797 | 54,931 | 1.556983 |
AA
|
1963-10-14
| 6.645797 | 6.733406 | 6.583219 | 6.708375 | 74,906 | 1.571645 |
AA
|
1963-10-15
| 6.708375 | 6.758438 | 6.695859 | 6.720891 | 47,940 | 1.574579 |
AA
|
1963-10-16
| 6.733406 | 6.833531 | 6.733406 | 6.833531 | 61,923 | 1.600965 |
AA
|
1963-10-17
| 6.883594 | 7.046297 | 6.883594 | 6.946172 | 166,792 | 1.627356 |
AA
|
1963-10-18
| 6.971203 | 7.021266 | 6.971203 | 6.971203 | 50,936 | 1.633221 |
AA
|
1963-10-21
| 6.971203 | 7.00875 | 6.795984 | 6.996234 | 46,941 | 1.639085 |
AA
|
1963-10-22
| 6.971203 | 6.971203 | 6.858563 | 6.883594 | 131,835 | 1.612696 |
AA
|
1963-10-23
| 6.883594 | 6.958688 | 6.883594 | 6.933656 | 33,958 | 1.624424 |
AA
|
1963-10-24
| 6.933656 | 6.983719 | 6.921141 | 6.971203 | 41,948 | 1.633221 |
AA
|
1963-10-25
| 6.933656 | 6.933656 | 6.871078 | 6.933656 | 40,949 | 1.624424 |
AA
|
1963-10-28
| 6.933656 | 6.958688 | 6.908625 | 6.908625 | 39,950 | 1.61856 |
AA
|
1963-10-29
| 6.908625 | 6.908625 | 6.871078 | 6.908625 | 45,943 | 1.61856 |
AA
|
1963-10-30
| 6.908625 | 6.908625 | 6.833531 | 6.858563 | 37,953 | 1.606832 |
AA
|
1963-10-31
| 6.858563 | 6.908625 | 6.833531 | 6.833531 | 61,923 | 1.600965 |
AA
|
1963-11-01
| 6.821016 | 6.821016 | 6.758438 | 6.758438 | 38,951 | 1.583374 |
AA
|
1963-11-04
| 6.758438 | 6.783469 | 6.583219 | 6.583219 | 29,963 | 1.542323 |
AA
|
1963-11-06
| 6.583219 | 6.583219 | 6.520641 | 6.520641 | 42,946 | 1.527663 |
AA
|
1963-11-07
| 6.520641 | 6.545672 | 6.433031 | 6.433031 | 46,941 | 1.507138 |
AA
|
1963-11-08
| 6.520641 | 6.558188 | 6.520641 | 6.558188 | 30,961 | 1.53646 |
AA
|
1963-11-11
| 6.583219 | 6.60825 | 6.583219 | 6.583219 | 19,975 | 1.542323 |
AA
|
1963-11-12
| 6.583219 | 6.658313 | 6.583219 | 6.645797 | 36,954 | 1.56412 |
AA
|
1963-11-13
| 6.633281 | 6.633281 | 6.583219 | 6.595734 | 37,953 | 1.552339 |
AA
|
1963-11-14
| 6.595734 | 6.595734 | 6.508125 | 6.508125 | 28,964 | 1.531719 |
AA
|
1963-11-15
| 6.508125 | 6.60825 | 6.508125 | 6.508125 | 34,956 | 1.531719 |
AA
|
1963-11-18
| 6.508125 | 6.520641 | 6.433031 | 6.433031 | 22,971 | 1.514046 |
AA
|
1963-11-19
| 6.433031 | 6.458063 | 6.408 | 6.458063 | 21,973 | 1.519937 |
AA
|
1963-11-20
| 6.458063 | 6.458063 | 6.357938 | 6.357938 | 33,958 | 1.496372 |
AA
|
1963-11-21
| 6.357938 | 6.370453 | 6.145172 | 6.145172 | 40,949 | 1.446297 |
AA
|
1963-11-22
| 6.145172 | 6.232781 | 5.919891 | 5.919891 | 69,913 | 1.393275 |
AA
|
1963-11-26
| 6.107625 | 6.232781 | 6.107625 | 6.220266 | 92,884 | 1.463971 |
AA
|
1963-11-27
| 6.282844 | 6.332906 | 6.282844 | 6.332906 | 71,910 | 1.490479 |
AA
|
1963-11-29
| 6.345422 | 6.495609 | 6.345422 | 6.483094 | 54,931 | 1.525828 |
AA
|
1963-12-02
| 6.483094 | 6.495609 | 6.445547 | 6.445547 | 42,946 | 1.516992 |
AA
|
1963-12-03
| 6.445547 | 6.470578 | 6.408 | 6.408 | 44,944 | 1.508155 |
AA
|
1963-12-04
| 6.420516 | 6.483094 | 6.420516 | 6.458063 | 31,960 | 1.519937 |
AA
|
1963-12-05
| 6.458063 | 6.795984 | 6.420516 | 6.720891 | 108,864 | 1.581796 |
AA
|
1963-12-06
| 6.720891 | 6.745922 | 6.60825 | 6.620766 | 98,876 | 1.55823 |
AA
|
1963-12-09
| 6.633281 | 6.8085 | 6.633281 | 6.783469 | 81,898 | 1.596524 |
AA
|
1963-12-10
| 6.783469 | 6.8085 | 6.770953 | 6.795984 | 76,904 | 1.599469 |
AA
|
1963-12-11
| 6.783469 | 6.783469 | 6.708375 | 6.733406 | 89,888 | 1.58474 |
AA
|
1963-12-12
| 6.733406 | 6.758438 | 6.708375 | 6.708375 | 47,940 | 1.578849 |
AA
|
1963-12-13
| 6.708375 | 6.758438 | 6.708375 | 6.733406 | 30,961 | 1.58474 |
AA
|
1963-12-16
| 6.733406 | 6.770953 | 6.708375 | 6.708375 | 46,941 | 1.578849 |
AA
|
1963-12-17
| 6.720891 | 6.758438 | 6.720891 | 6.745922 | 52,934 | 1.587687 |
AA
|
1963-12-18
| 6.758438 | 6.858563 | 6.758438 | 6.858563 | 115,855 | 1.614197 |
AA
|
1963-12-19
| 6.833531 | 6.833531 | 6.795984 | 6.795984 | 16,979 | 1.599469 |
AA
|
1963-12-20
| 6.795984 | 6.858563 | 6.770953 | 6.783469 | 130,836 | 1.596524 |
AA
|
1963-12-23
| 6.783469 | 6.833531 | 6.770953 | 6.821016 | 76,904 | 1.605359 |
AA
|
1963-12-24
| 6.8085 | 6.8085 | 6.720891 | 6.720891 | 74,906 | 1.581796 |
AA
|
1963-12-26
| 6.733406 | 6.770953 | 6.733406 | 6.745922 | 36,954 | 1.587687 |
AA
|
1963-12-27
| 6.770953 | 6.896109 | 6.770953 | 6.896109 | 35,955 | 1.623034 |
AA
|
1963-12-30
| 6.896109 | 6.908625 | 6.821016 | 6.858563 | 30,961 | 1.614197 |
AA
|
1963-12-31
| 6.858563 | 6.896109 | 6.858563 | 6.883594 | 34,956 | 1.620088 |
AA
|
1964-01-02
| 6.883594 | 6.896109 | 6.821016 | 6.833531 | 35,955 | 1.608304 |
AA
|
1964-01-03
| 6.833531 | 6.883594 | 6.833531 | 6.833531 | 144,819 | 1.608304 |
AA
|
1964-01-06
| 6.833531 | 6.971203 | 6.833531 | 6.946172 | 49,938 | 1.634815 |
AA
|
1964-01-07
| 6.946172 | 7.158938 | 6.933656 | 7.158938 | 166,792 | 1.68489 |
AA
|
1964-01-08
| 7.158938 | 7.171453 | 7.083844 | 7.083844 | 73,908 | 1.667218 |
AA
|
1964-01-09
| 7.133906 | 7.234031 | 7.133906 | 7.209 | 86,891 | 1.696671 |
AA
|
1964-01-10
| 7.234031 | 7.296609 | 7.234031 | 7.271578 | 33,958 | 1.711401 |
AA
|
1964-01-13
| 7.271578 | 7.446797 | 7.246547 | 7.40925 | 88,889 | 1.743803 |
AA
|
1964-01-14
| 7.459313 | 7.546922 | 7.459313 | 7.496859 | 103,870 | 1.764422 |
AA
|
1964-01-15
| 7.496859 | 7.509375 | 7.40925 | 7.434281 | 85,893 | 1.749694 |
AA
|
1964-01-16
| 7.434281 | 7.546922 | 7.371703 | 7.459313 | 144,819 | 1.755586 |
AA
|
1964-01-17
| 7.509375 | 7.6095 | 7.509375 | 7.6095 | 119,850 | 1.790933 |
AA
|
1964-01-20
| 7.6095 | 7.634531 | 7.40925 | 7.446797 | 116,854 | 1.75264 |
AA
|
1964-01-21
| 7.40925 | 7.40925 | 7.209 | 7.259063 | 97,878 | 1.708456 |
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.