symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-29 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
|
1964-06-12
| 7.196484 | 7.196484 | 7.071328 | 7.083844 | 22,971 | 1.680405 |
AA
|
1964-06-15
| 7.108875 | 7.146422 | 7.108875 | 7.133906 | 25,968 | 1.692281 |
AA
|
1964-06-16
| 7.133906 | 7.158938 | 7.033781 | 7.096359 | 20,974 | 1.683374 |
AA
|
1964-06-17
| 7.108875 | 7.158938 | 7.108875 | 7.108875 | 36,954 | 1.686344 |
AA
|
1964-06-18
| 7.171453 | 7.246547 | 7.171453 | 7.246547 | 44,944 | 1.719001 |
AA
|
1964-06-19
| 7.246547 | 7.246547 | 7.209 | 7.246547 | 22,971 | 1.719001 |
AA
|
1964-06-22
| 7.246547 | 7.284094 | 7.221516 | 7.284094 | 37,953 | 1.727909 |
AA
|
1964-06-23
| 7.284094 | 7.309125 | 7.284094 | 7.284094 | 33,958 | 1.727909 |
AA
|
1964-06-24
| 7.334156 | 7.359188 | 7.334156 | 7.359188 | 19,975 | 1.745721 |
AA
|
1964-06-25
| 7.359188 | 7.396734 | 7.309125 | 7.309125 | 35,955 | 1.733847 |
AA
|
1964-06-26
| 7.309125 | 7.309125 | 7.259063 | 7.271578 | 37,953 | 1.724939 |
AA
|
1964-06-29
| 7.271578 | 7.296609 | 7.246547 | 7.246547 | 41,948 | 1.719001 |
AA
|
1964-06-30
| 7.246547 | 7.246547 | 7.171453 | 7.171453 | 28,964 | 1.701188 |
AA
|
1964-07-01
| 7.171453 | 7.234031 | 7.158938 | 7.209 | 33,958 | 1.710094 |
AA
|
1964-07-02
| 7.209 | 7.234031 | 7.171453 | 7.221516 | 34,956 | 1.713064 |
AA
|
1964-07-06
| 7.221516 | 7.246547 | 7.196484 | 7.209 | 35,955 | 1.710094 |
AA
|
1964-07-07
| 7.209 | 7.209 | 7.083844 | 7.083844 | 37,953 | 1.680405 |
AA
|
1964-07-08
| 7.083844 | 7.133906 | 7.058813 | 7.058813 | 94,881 | 1.674467 |
AA
|
1964-07-09
| 7.058813 | 7.058813 | 6.958688 | 6.958688 | 48,939 | 1.650717 |
AA
|
1964-07-10
| 6.958688 | 7.00875 | 6.933656 | 6.958688 | 99,875 | 1.650717 |
AA
|
1964-07-13
| 6.958688 | 6.971203 | 6.896109 | 6.958688 | 48,939 | 1.650717 |
AA
|
1964-07-14
| 6.958688 | 6.958688 | 6.921141 | 6.933656 | 47,940 | 1.64478 |
AA
|
1964-07-15
| 6.933656 | 6.946172 | 6.858563 | 6.858563 | 47,940 | 1.626966 |
AA
|
1964-07-16
| 6.871078 | 6.933656 | 6.871078 | 6.908625 | 35,955 | 1.63884 |
AA
|
1964-07-17
| 6.958688 | 7.071328 | 6.958688 | 7.071328 | 133,833 | 1.677436 |
AA
|
1964-07-20
| 7.071328 | 7.083844 | 7.046297 | 7.058813 | 60,924 | 1.674467 |
AA
|
1964-07-21
| 7.046297 | 7.046297 | 6.996234 | 6.996234 | 46,941 | 1.659624 |
AA
|
1964-07-22
| 6.996234 | 7.033781 | 6.996234 | 6.996234 | 55,930 | 1.659624 |
AA
|
1964-07-23
| 6.983719 | 6.983719 | 6.833531 | 6.858563 | 48,939 | 1.626966 |
AA
|
1964-07-24
| 6.858563 | 6.858563 | 6.8085 | 6.8085 | 42,946 | 1.615089 |
AA
|
1964-07-27
| 6.8085 | 6.846047 | 6.733406 | 6.758438 | 48,939 | 1.603214 |
AA
|
1964-07-28
| 6.758438 | 6.758438 | 6.695859 | 6.708375 | 49,938 | 1.591339 |
AA
|
1964-07-29
| 6.720891 | 6.833531 | 6.720891 | 6.758438 | 54,931 | 1.603214 |
AA
|
1964-07-30
| 6.783469 | 6.8085 | 6.783469 | 6.8085 | 50,936 | 1.615089 |
AA
|
1964-07-31
| 6.8085 | 6.833531 | 6.758438 | 6.758438 | 39,950 | 1.603214 |
AA
|
1964-08-03
| 6.758438 | 6.795984 | 6.758438 | 6.758438 | 41,948 | 1.603214 |
AA
|
1964-08-04
| 6.745922 | 6.745922 | 6.620766 | 6.658313 | 66,916 | 1.579462 |
AA
|
1964-08-05
| 6.658313 | 6.770953 | 6.60825 | 6.733406 | 42,946 | 1.597276 |
AA
|
1964-08-06
| 6.733406 | 6.733406 | 6.508125 | 6.508125 | 50,936 | 1.543836 |
AA
|
1964-08-07
| 6.508125 | 6.658313 | 6.508125 | 6.658313 | 46,941 | 1.579462 |
AA
|
1964-08-10
| 6.658313 | 6.683344 | 6.60825 | 6.683344 | 22,971 | 1.585401 |
AA
|
1964-08-11
| 6.683344 | 6.733406 | 6.658313 | 6.670828 | 46,941 | 1.589576 |
AA
|
1964-08-12
| 6.670828 | 6.858563 | 6.658313 | 6.833531 | 45,943 | 1.628345 |
AA
|
1964-08-13
| 6.833531 | 6.908625 | 6.8085 | 6.8085 | 74,906 | 1.622381 |
AA
|
1964-08-14
| 6.795984 | 6.795984 | 6.758438 | 6.758438 | 11,985 | 1.610452 |
AA
|
1964-08-17
| 6.758438 | 6.8085 | 6.720891 | 6.758438 | 38,951 | 1.610452 |
AA
|
1964-08-18
| 6.758438 | 6.758438 | 6.708375 | 6.733406 | 28,964 | 1.604487 |
AA
|
1964-08-19
| 6.733406 | 6.745922 | 6.645797 | 6.645797 | 30,961 | 1.58361 |
AA
|
1964-08-20
| 6.60825 | 6.60825 | 6.558188 | 6.595734 | 34,956 | 1.571682 |
AA
|
1964-08-21
| 6.558188 | 6.558188 | 6.483094 | 6.483094 | 30,961 | 1.544841 |
AA
|
1964-08-24
| 6.483094 | 6.508125 | 6.458063 | 6.470578 | 33,958 | 1.541859 |
AA
|
1964-08-25
| 6.470578 | 6.533156 | 6.458063 | 6.508125 | 53,933 | 1.550805 |
AA
|
1964-08-26
| 6.508125 | 6.520641 | 6.458063 | 6.483094 | 35,955 | 1.544841 |
AA
|
1964-08-27
| 6.483094 | 6.508125 | 6.458063 | 6.508125 | 15,980 | 1.550805 |
AA
|
1964-08-28
| 6.558188 | 6.645797 | 6.558188 | 6.633281 | 42,946 | 1.580629 |
AA
|
1964-08-31
| 6.633281 | 6.658313 | 6.558188 | 6.558188 | 18,976 | 1.562735 |
AA
|
1964-09-01
| 6.558188 | 6.60825 | 6.558188 | 6.60825 | 56,929 | 1.574664 |
AA
|
1964-09-02
| 6.60825 | 6.758438 | 6.60825 | 6.708375 | 89,888 | 1.598522 |
AA
|
1964-09-03
| 6.708375 | 6.720891 | 6.658313 | 6.658313 | 73,908 | 1.586595 |
AA
|
1964-09-04
| 6.708375 | 6.733406 | 6.708375 | 6.708375 | 24,969 | 1.598522 |
AA
|
1964-09-08
| 6.733406 | 6.8085 | 6.733406 | 6.8085 | 36,954 | 1.622381 |
AA
|
1964-09-09
| 6.8085 | 6.908625 | 6.795984 | 6.896109 | 95,880 | 1.643256 |
AA
|
1964-09-10
| 6.896109 | 6.983719 | 6.871078 | 6.871078 | 82,896 | 1.637294 |
AA
|
1964-09-11
| 6.871078 | 6.871078 | 6.758438 | 6.783469 | 66,916 | 1.616418 |
AA
|
1964-09-14
| 6.708375 | 6.708375 | 6.545672 | 6.595734 | 34,956 | 1.571682 |
AA
|
1964-09-15
| 6.595734 | 6.60825 | 6.508125 | 6.508125 | 73,908 | 1.550805 |
AA
|
1964-09-16
| 6.508125 | 6.508125 | 6.408 | 6.433031 | 63,920 | 1.532911 |
AA
|
1964-09-17
| 6.433031 | 6.670828 | 6.370453 | 6.60825 | 416,479 | 1.574664 |
AA
|
1964-09-18
| 6.60825 | 6.695859 | 6.533156 | 6.595734 | 131,835 | 1.571682 |
AA
|
1964-09-21
| 6.595734 | 6.595734 | 6.533156 | 6.570703 | 85,893 | 1.565717 |
AA
|
1964-09-22
| 6.595734 | 6.683344 | 6.595734 | 6.670828 | 64,919 | 1.589576 |
AA
|
1964-09-23
| 6.670828 | 6.695859 | 6.633281 | 6.633281 | 70,911 | 1.580629 |
AA
|
1964-09-24
| 6.633281 | 6.695859 | 6.633281 | 6.683344 | 114,856 | 1.592558 |
AA
|
1964-09-25
| 6.658313 | 6.658313 | 6.545672 | 6.545672 | 37,953 | 1.559754 |
AA
|
1964-09-28
| 6.545672 | 6.620766 | 6.508125 | 6.620766 | 62,921 | 1.577647 |
AA
|
1964-09-29
| 6.620766 | 6.620766 | 6.483094 | 6.558188 | 87,890 | 1.562735 |
AA
|
1964-09-30
| 6.558188 | 6.583219 | 6.533156 | 6.558188 | 56,929 | 1.562735 |
AA
|
1964-10-01
| 6.558188 | 6.558188 | 6.408 | 6.408 | 59,925 | 1.526947 |
AA
|
1964-10-02
| 6.395484 | 6.395484 | 6.320391 | 6.332906 | 43,945 | 1.509053 |
AA
|
1964-10-05
| 6.357938 | 6.433031 | 6.357938 | 6.357938 | 42,946 | 1.515018 |
AA
|
1964-10-06
| 6.357938 | 6.420516 | 6.307875 | 6.307875 | 79,900 | 1.503088 |
AA
|
1964-10-07
| 6.307875 | 6.320391 | 6.257813 | 6.257813 | 62,921 | 1.491159 |
AA
|
1964-10-08
| 6.257813 | 6.282844 | 6.132656 | 6.170203 | 103,870 | 1.470284 |
AA
|
1964-10-09
| 6.195234 | 6.257813 | 6.195234 | 6.20775 | 74,906 | 1.47923 |
AA
|
1964-10-12
| 6.20775 | 6.232781 | 6.195234 | 6.20775 | 33,958 | 1.47923 |
AA
|
1964-10-13
| 6.220266 | 6.282844 | 6.220266 | 6.270328 | 73,908 | 1.49414 |
AA
|
1964-10-14
| 6.282844 | 6.370453 | 6.282844 | 6.345422 | 55,930 | 1.512035 |
AA
|
1964-10-15
| 6.332906 | 6.332906 | 6.270328 | 6.270328 | 71,910 | 1.49414 |
AA
|
1964-10-16
| 6.320391 | 6.395484 | 6.320391 | 6.345422 | 72,909 | 1.512035 |
AA
|
1964-10-19
| 6.332906 | 6.332906 | 6.232781 | 6.245297 | 112,859 | 1.488177 |
AA
|
1964-10-20
| 6.245297 | 6.320391 | 6.232781 | 6.282844 | 79,900 | 1.497124 |
AA
|
1964-10-21
| 6.282844 | 6.282844 | 6.170203 | 6.170203 | 124,844 | 1.470284 |
AA
|
1964-10-22
| 6.170203 | 6.182719 | 6.095109 | 6.095109 | 163,795 | 1.452389 |
AA
|
1964-10-23
| 6.095109 | 6.132656 | 6.020016 | 6.020016 | 126,841 | 1.434494 |
AA
|
1964-10-26
| 6.020016 | 6.057563 | 5.957438 | 5.969953 | 164,794 | 1.422566 |
AA
|
1964-10-27
| 6.0075 | 6.120141 | 6.0075 | 6.020016 | 118,851 | 1.434494 |
AA
|
1964-10-28
| 6.057563 | 6.132656 | 6.057563 | 6.057563 | 39,950 | 1.443442 |
AA
|
1964-10-29
| 6.057563 | 6.132656 | 6.032531 | 6.032531 | 130,836 | 1.437478 |
AA
|
1964-10-30
| 6.082594 | 6.145172 | 6.082594 | 6.120141 | 75,905 | 1.458355 |
AA
|
1964-11-02
| 6.120141 | 6.145172 | 6.095109 | 6.145172 | 65,918 | 1.464318 |
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.