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
|
1964-01-22
| 7.259063 | 7.296609 | 7.209 | 7.234031 | 100,874 | 1.702565 |
AA
|
1964-01-23
| 7.234031 | 7.296609 | 7.221516 | 7.296609 | 49,938 | 1.717293 |
AA
|
1964-01-24
| 7.296609 | 7.359188 | 7.271578 | 7.271578 | 45,943 | 1.711401 |
AA
|
1964-01-27
| 7.271578 | 7.40925 | 7.271578 | 7.384219 | 49,938 | 1.737911 |
AA
|
1964-01-28
| 7.384219 | 7.446797 | 7.334156 | 7.446797 | 36,954 | 1.75264 |
AA
|
1964-01-29
| 7.446797 | 7.459313 | 7.371703 | 7.384219 | 46,941 | 1.737911 |
AA
|
1964-01-30
| 7.384219 | 7.434281 | 7.334156 | 7.346672 | 56,929 | 1.729075 |
AA
|
1964-01-31
| 7.346672 | 7.40925 | 7.334156 | 7.40925 | 34,956 | 1.743803 |
AA
|
1964-02-03
| 7.40925 | 7.434281 | 7.396734 | 7.40925 | 34,956 | 1.743803 |
AA
|
1964-02-04
| 7.40925 | 7.546922 | 7.40925 | 7.534406 | 86,891 | 1.780479 |
AA
|
1964-02-05
| 7.534406 | 7.534406 | 7.484344 | 7.496859 | 45,943 | 1.771605 |
AA
|
1964-02-06
| 7.496859 | 7.534406 | 7.471828 | 7.471828 | 86,891 | 1.765689 |
AA
|
1964-02-07
| 7.459313 | 7.459313 | 7.371703 | 7.446797 | 47,940 | 1.759774 |
AA
|
1964-02-10
| 7.459313 | 7.521891 | 7.459313 | 7.459313 | 108,864 | 1.762733 |
AA
|
1964-02-11
| 7.459313 | 7.521891 | 7.459313 | 7.484344 | 39,950 | 1.768646 |
AA
|
1964-02-12
| 7.509375 | 7.521891 | 7.509375 | 7.521891 | 19,975 | 1.77752 |
AA
|
1964-02-13
| 7.534406 | 7.596984 | 7.534406 | 7.596984 | 43,945 | 1.795267 |
AA
|
1964-02-14
| 7.596984 | 7.596984 | 7.509375 | 7.509375 | 43,945 | 1.774563 |
AA
|
1964-02-17
| 7.496859 | 7.496859 | 7.459313 | 7.484344 | 23,970 | 1.768646 |
AA
|
1964-02-18
| 7.484344 | 7.496859 | 7.471828 | 7.471828 | 42,946 | 1.765689 |
AA
|
1964-02-19
| 7.471828 | 7.471828 | 7.396734 | 7.396734 | 21,973 | 1.747945 |
AA
|
1964-02-20
| 7.396734 | 7.434281 | 7.371703 | 7.384219 | 42,946 | 1.744986 |
AA
|
1964-02-24
| 7.384219 | 7.396734 | 7.271578 | 7.284094 | 66,916 | 1.721325 |
AA
|
1964-02-25
| 7.284094 | 7.296609 | 7.209 | 7.234031 | 48,939 | 1.709496 |
AA
|
1964-02-26
| 7.246547 | 7.284094 | 7.246547 | 7.271578 | 26,966 | 1.718367 |
AA
|
1964-02-27
| 7.271578 | 7.271578 | 7.221516 | 7.221516 | 49,938 | 1.706538 |
AA
|
1964-02-28
| 7.246547 | 7.284094 | 7.246547 | 7.284094 | 26,966 | 1.721325 |
AA
|
1964-03-02
| 7.334156 | 7.40925 | 7.334156 | 7.40925 | 82,896 | 1.750901 |
AA
|
1964-03-03
| 7.40925 | 7.459313 | 7.40925 | 7.434281 | 55,930 | 1.756817 |
AA
|
1964-03-04
| 7.434281 | 7.559438 | 7.396734 | 7.559438 | 148,814 | 1.786393 |
AA
|
1964-03-05
| 7.559438 | 7.622016 | 7.559438 | 7.596984 | 131,835 | 1.795267 |
AA
|
1964-03-06
| 7.596984 | 7.697109 | 7.584469 | 7.684594 | 153,808 | 1.815968 |
AA
|
1964-03-09
| 7.684594 | 7.834781 | 7.684594 | 7.822266 | 142,821 | 1.848504 |
AA
|
1964-03-10
| 7.822266 | 7.847297 | 7.80975 | 7.834781 | 104,869 | 1.85146 |
AA
|
1964-03-11
| 7.847297 | 7.934906 | 7.847297 | 7.897359 | 121,848 | 1.866248 |
AA
|
1964-03-12
| 7.897359 | 7.909875 | 7.822266 | 7.822266 | 82,896 | 1.848504 |
AA
|
1964-03-13
| 7.822266 | 7.834781 | 7.759688 | 7.80975 | 69,913 | 1.845546 |
AA
|
1964-03-16
| 7.80975 | 7.80975 | 7.722141 | 7.747172 | 89,888 | 1.830757 |
AA
|
1964-03-17
| 7.734656 | 7.734656 | 7.596984 | 7.596984 | 96,879 | 1.795267 |
AA
|
1964-03-18
| 7.596984 | 7.647047 | 7.546922 | 7.6095 | 67,915 | 1.798223 |
AA
|
1964-03-19
| 7.6095 | 7.659563 | 7.534406 | 7.584469 | 62,921 | 1.792309 |
AA
|
1964-03-20
| 7.584469 | 7.634531 | 7.546922 | 7.634531 | 7,990 | 1.804138 |
AA
|
1964-03-23
| 7.584469 | 7.584469 | 7.534406 | 7.559438 | 29,963 | 1.786393 |
AA
|
1964-03-24
| 7.559438 | 7.6095 | 7.521891 | 7.596984 | 46,941 | 1.795267 |
AA
|
1964-03-25
| 7.596984 | 7.647047 | 7.571953 | 7.634531 | 165,793 | 1.804138 |
AA
|
1964-03-26
| 7.647047 | 7.722141 | 7.647047 | 7.697109 | 148,814 | 1.818927 |
AA
|
1964-03-30
| 7.697109 | 7.697109 | 7.672078 | 7.672078 | 86,891 | 1.813012 |
AA
|
1964-03-31
| 7.672078 | 7.697109 | 7.672078 | 7.697109 | 22,971 | 1.818927 |
AA
|
1964-04-01
| 7.697109 | 7.797234 | 7.697109 | 7.784719 | 164,794 | 1.839629 |
AA
|
1964-04-02
| 7.784719 | 8.147672 | 7.784719 | 8.110125 | 329,588 | 1.916527 |
AA
|
1964-04-03
| 8.110125 | 8.147672 | 8.01 | 8.060063 | 74,906 | 1.904697 |
AA
|
1964-04-06
| 8.072578 | 8.110125 | 8.072578 | 8.110125 | 32,959 | 1.916527 |
AA
|
1964-04-07
| 8.085094 | 8.085094 | 7.984969 | 8.01 | 86,891 | 1.892866 |
AA
|
1964-04-08
| 8.022516 | 8.135156 | 8.022516 | 8.110125 | 66,916 | 1.916527 |
AA
|
1964-04-09
| 8.110125 | 8.160188 | 8.110125 | 8.122641 | 56,929 | 1.919487 |
AA
|
1964-04-10
| 8.122641 | 8.122641 | 8.085094 | 8.110125 | 30,961 | 1.916527 |
AA
|
1964-04-13
| 8.110125 | 8.160188 | 8.110125 | 8.160188 | 76,904 | 1.92836 |
AA
|
1964-04-14
| 8.160188 | 8.160188 | 8.147672 | 8.160188 | 64,919 | 1.92836 |
AA
|
1964-04-15
| 8.160188 | 8.160188 | 8.097609 | 8.097609 | 38,951 | 1.91357 |
AA
|
1964-04-16
| 8.097609 | 8.222766 | 8.085094 | 8.185219 | 126,841 | 1.934273 |
AA
|
1964-04-17
| 8.185219 | 8.235281 | 8.185219 | 8.185219 | 68,914 | 1.934273 |
AA
|
1964-04-20
| 8.185219 | 8.185219 | 8.072578 | 8.072578 | 70,911 | 1.907654 |
AA
|
1964-04-21
| 8.072578 | 8.110125 | 8.060063 | 8.110125 | 32,959 | 1.916527 |
AA
|
1964-04-22
| 8.110125 | 8.110125 | 8.035031 | 8.035031 | 48,939 | 1.898782 |
AA
|
1964-04-23
| 8.035031 | 8.110125 | 7.822266 | 7.847297 | 50,936 | 1.854418 |
AA
|
1964-04-24
| 7.834781 | 7.834781 | 7.734656 | 7.734656 | 28,964 | 1.827801 |
AA
|
1964-04-27
| 7.684594 | 7.684594 | 7.6095 | 7.6095 | 82,896 | 1.798223 |
AA
|
1964-04-28
| 7.622016 | 7.734656 | 7.622016 | 7.684594 | 40,949 | 1.815968 |
AA
|
1964-04-29
| 7.684594 | 7.784719 | 7.659563 | 7.697109 | 54,931 | 1.818927 |
AA
|
1964-04-30
| 7.697109 | 7.759688 | 7.559438 | 7.584469 | 45,943 | 1.792309 |
AA
|
1964-05-01
| 7.584469 | 7.684594 | 7.546922 | 7.634531 | 34,956 | 1.804138 |
AA
|
1964-05-04
| 7.709625 | 7.784719 | 7.709625 | 7.784719 | 45,943 | 1.839629 |
AA
|
1964-05-05
| 7.734656 | 7.734656 | 7.659563 | 7.659563 | 28,964 | 1.810055 |
AA
|
1964-05-06
| 7.659563 | 7.659563 | 7.584469 | 7.584469 | 23,970 | 1.792309 |
AA
|
1964-05-07
| 7.584469 | 7.747172 | 7.571953 | 7.747172 | 32,959 | 1.830757 |
AA
|
1964-05-08
| 7.747172 | 7.884844 | 7.734656 | 7.884844 | 55,930 | 1.863291 |
AA
|
1964-05-11
| 7.884844 | 7.934906 | 7.884844 | 7.884844 | 25,968 | 1.863291 |
AA
|
1964-05-12
| 7.884844 | 7.934906 | 7.884844 | 7.909875 | 42,946 | 1.876354 |
AA
|
1964-05-13
| 7.922391 | 8.01 | 7.922391 | 7.959938 | 69,913 | 1.888229 |
AA
|
1964-05-14
| 7.959938 | 7.997484 | 7.947422 | 7.997484 | 42,946 | 1.897136 |
AA
|
1964-05-15
| 7.984969 | 7.984969 | 7.922391 | 7.947422 | 50,936 | 1.885261 |
AA
|
1964-05-18
| 7.909875 | 7.909875 | 7.797234 | 7.872328 | 53,933 | 1.867448 |
AA
|
1964-05-19
| 7.859813 | 7.859813 | 7.797234 | 7.80975 | 30,961 | 1.852602 |
AA
|
1964-05-20
| 7.80975 | 7.834781 | 7.784719 | 7.784719 | 20,974 | 1.846667 |
AA
|
1964-05-21
| 7.784719 | 7.80975 | 7.747172 | 7.784719 | 16,979 | 1.846667 |
AA
|
1964-05-22
| 7.722141 | 7.722141 | 7.634531 | 7.634531 | 42,946 | 1.811038 |
AA
|
1964-05-25
| 7.634531 | 7.672078 | 7.40925 | 7.40925 | 36,954 | 1.757597 |
AA
|
1964-05-26
| 7.40925 | 7.446797 | 7.384219 | 7.396734 | 34,956 | 1.754629 |
AA
|
1964-05-27
| 7.396734 | 7.40925 | 7.309125 | 7.396734 | 43,945 | 1.754629 |
AA
|
1964-05-28
| 7.396734 | 7.396734 | 7.334156 | 7.334156 | 41,948 | 1.739784 |
AA
|
1964-06-01
| 7.334156 | 7.359188 | 7.246547 | 7.246547 | 35,955 | 1.719002 |
AA
|
1964-06-02
| 7.183969 | 7.183969 | 7.108875 | 7.108875 | 41,948 | 1.686344 |
AA
|
1964-06-03
| 7.146422 | 7.196484 | 7.146422 | 7.183969 | 39,950 | 1.704157 |
AA
|
1964-06-04
| 7.196484 | 7.309125 | 7.196484 | 7.196484 | 43,945 | 1.707126 |
AA
|
1964-06-05
| 7.246547 | 7.309125 | 7.246547 | 7.246547 | 45,943 | 1.719002 |
AA
|
1964-06-08
| 7.246547 | 7.259063 | 7.234031 | 7.234031 | 20,974 | 1.716033 |
AA
|
1964-06-09
| 7.296609 | 7.384219 | 7.296609 | 7.371703 | 26,966 | 1.748691 |
AA
|
1964-06-10
| 7.334156 | 7.334156 | 7.108875 | 7.171453 | 113,858 | 1.701188 |
AA
|
1964-06-11
| 7.171453 | 7.209 | 7.171453 | 7.196484 | 32,959 | 1.707126 |
AA
|
1964-06-12
| 7.196484 | 7.196484 | 7.071328 | 7.083844 | 22,971 | 1.680406 |
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.