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
|
1964-11-04
| 6.145172 | 6.195234 | 6.132656 | 6.145172 | 104,869 | 1.464318 |
AA
|
1964-11-05
| 6.145172 | 6.182719 | 6.082594 | 6.082594 | 72,909 | 1.449407 |
AA
|
1964-11-06
| 6.070078 | 6.070078 | 6.045047 | 6.057563 | 171,785 | 1.443442 |
AA
|
1964-11-09
| 6.082594 | 6.132656 | 6.082594 | 6.132656 | 117,853 | 1.468617 |
AA
|
1964-11-10
| 6.132656 | 6.170203 | 6.032531 | 6.045047 | 44,944 | 1.447639 |
AA
|
1964-11-11
| 6.045047 | 6.082594 | 6.032531 | 6.032531 | 47,940 | 1.444641 |
AA
|
1964-11-12
| 6.032531 | 6.032531 | 5.982469 | 5.982469 | 75,905 | 1.432652 |
AA
|
1964-11-13
| 5.982469 | 5.994984 | 5.969953 | 5.994984 | 70,911 | 1.43565 |
AA
|
1964-11-16
| 5.994984 | 6.182719 | 5.969953 | 6.157688 | 313,608 | 1.474613 |
AA
|
1964-11-17
| 6.257813 | 6.370453 | 6.257813 | 6.345422 | 102,871 | 1.51957 |
AA
|
1964-11-18
| 6.382969 | 6.483094 | 6.382969 | 6.445547 | 97,878 | 1.543547 |
AA
|
1964-11-19
| 6.445547 | 6.483094 | 6.433031 | 6.433031 | 64,919 | 1.54055 |
AA
|
1964-11-20
| 6.433031 | 6.433031 | 6.345422 | 6.357938 | 49,938 | 1.522568 |
AA
|
1964-11-23
| 6.357938 | 6.408 | 6.357938 | 6.395484 | 39,950 | 1.531559 |
AA
|
1964-11-24
| 6.382969 | 6.382969 | 6.257813 | 6.307875 | 94,881 | 1.510579 |
AA
|
1964-11-25
| 6.295359 | 6.295359 | 6.270328 | 6.270328 | 83,895 | 1.501586 |
AA
|
1964-11-27
| 6.270328 | 6.295359 | 6.232781 | 6.295359 | 61,923 | 1.507582 |
AA
|
1964-11-30
| 6.295359 | 6.295359 | 6.257813 | 6.257813 | 48,939 | 1.49859 |
AA
|
1964-12-01
| 6.257813 | 6.270328 | 6.170203 | 6.170203 | 40,949 | 1.477611 |
AA
|
1964-12-02
| 6.170203 | 6.270328 | 6.170203 | 6.245297 | 71,910 | 1.495593 |
AA
|
1964-12-03
| 6.245297 | 6.282844 | 6.232781 | 6.245297 | 41,948 | 1.495593 |
AA
|
1964-12-04
| 6.245297 | 6.282844 | 6.232781 | 6.232781 | 53,933 | 1.492595 |
AA
|
1964-12-07
| 6.232781 | 6.270328 | 6.232781 | 6.245297 | 25,968 | 1.495593 |
AA
|
1964-12-08
| 6.232781 | 6.232781 | 6.145172 | 6.145172 | 34,956 | 1.471616 |
AA
|
1964-12-09
| 6.145172 | 6.145172 | 6.057563 | 6.057563 | 39,950 | 1.450635 |
AA
|
1964-12-10
| 6.057563 | 6.082594 | 5.919891 | 5.919891 | 89,888 | 1.417666 |
AA
|
1964-12-11
| 5.932406 | 5.994984 | 5.932406 | 5.994984 | 105,868 | 1.43565 |
AA
|
1964-12-14
| 5.994984 | 5.994984 | 5.919891 | 5.957438 | 90,886 | 1.426658 |
AA
|
1964-12-15
| 5.957438 | 6.057563 | 5.907375 | 5.919891 | 195,755 | 1.417666 |
AA
|
1964-12-16
| 5.944922 | 6.045047 | 5.944922 | 5.969953 | 51,935 | 1.429655 |
AA
|
1964-12-17
| 5.982469 | 6.132656 | 5.982469 | 6.095109 | 134,831 | 1.459627 |
AA
|
1964-12-18
| 6.095109 | 6.220266 | 6.095109 | 6.157688 | 96,879 | 1.474613 |
AA
|
1964-12-21
| 6.157688 | 6.182719 | 6.107625 | 6.182719 | 61,923 | 1.480607 |
AA
|
1964-12-22
| 6.182719 | 6.182719 | 6.057563 | 6.057563 | 82,896 | 1.450635 |
AA
|
1964-12-23
| 6.045047 | 6.045047 | 5.969953 | 5.994984 | 94,881 | 1.43565 |
AA
|
1964-12-24
| 5.994984 | 6.020016 | 5.969953 | 5.969953 | 49,938 | 1.429655 |
AA
|
1964-12-28
| 5.969953 | 6.0075 | 5.957438 | 5.969953 | 70,911 | 1.429655 |
AA
|
1964-12-29
| 5.969953 | 5.994984 | 5.932406 | 5.969953 | 74,906 | 1.429655 |
AA
|
1964-12-30
| 5.969953 | 6.045047 | 5.944922 | 6.0075 | 88,889 | 1.438647 |
AA
|
1964-12-31
| 6.032531 | 6.157688 | 6.032531 | 6.157688 | 102,871 | 1.474613 |
AA
|
1965-01-04
| 6.157688 | 6.157688 | 6.057563 | 6.070078 | 53,933 | 1.453633 |
AA
|
1965-01-05
| 6.107625 | 6.157688 | 6.107625 | 6.157688 | 45,943 | 1.474613 |
AA
|
1965-01-06
| 6.157688 | 6.157688 | 6.120141 | 6.120141 | 52,934 | 1.465622 |
AA
|
1965-01-07
| 6.132656 | 6.157688 | 6.132656 | 6.157688 | 46,941 | 1.474613 |
AA
|
1965-01-08
| 6.157688 | 6.157688 | 6.132656 | 6.145172 | 72,909 | 1.471616 |
AA
|
1965-01-11
| 6.157688 | 6.182719 | 6.157688 | 6.182719 | 95,880 | 1.480607 |
AA
|
1965-01-12
| 6.182719 | 6.195234 | 6.170203 | 6.182719 | 79,900 | 1.480607 |
AA
|
1965-01-13
| 6.182719 | 6.195234 | 6.157688 | 6.195234 | 59,925 | 1.483605 |
AA
|
1965-01-14
| 6.195234 | 6.270328 | 6.157688 | 6.220266 | 233,708 | 1.489599 |
AA
|
1965-01-15
| 6.270328 | 6.395484 | 6.270328 | 6.382969 | 119,850 | 1.528563 |
AA
|
1965-01-18
| 6.495609 | 6.60825 | 6.495609 | 6.583219 | 207,740 | 1.576517 |
AA
|
1965-01-19
| 6.583219 | 6.620766 | 6.558188 | 6.60825 | 147,815 | 1.582511 |
AA
|
1965-01-20
| 6.595734 | 6.595734 | 6.445547 | 6.508125 | 79,900 | 1.558534 |
AA
|
1965-01-21
| 6.495609 | 6.495609 | 6.382969 | 6.408 | 82,896 | 1.534556 |
AA
|
1965-01-22
| 6.408 | 6.408 | 6.307875 | 6.345422 | 62,921 | 1.51957 |
AA
|
1965-01-25
| 6.345422 | 6.345422 | 6.270328 | 6.295359 | 59,925 | 1.507582 |
AA
|
1965-01-26
| 6.295359 | 6.370453 | 6.295359 | 6.370453 | 140,824 | 1.525565 |
AA
|
1965-01-27
| 6.370453 | 6.420516 | 6.307875 | 6.345422 | 73,908 | 1.51957 |
AA
|
1965-01-28
| 6.345422 | 6.382969 | 6.270328 | 6.307875 | 77,903 | 1.510579 |
AA
|
1965-01-29
| 6.307875 | 6.332906 | 6.257813 | 6.257813 | 50,936 | 1.49859 |
AA
|
1965-02-01
| 6.257813 | 6.307875 | 6.232781 | 6.282844 | 65,918 | 1.504585 |
AA
|
1965-02-02
| 6.282844 | 6.332906 | 6.282844 | 6.332906 | 56,929 | 1.52508 |
AA
|
1965-02-03
| 6.332906 | 6.382969 | 6.307875 | 6.382969 | 75,905 | 1.537136 |
AA
|
1965-02-04
| 6.382969 | 6.408 | 6.332906 | 6.332906 | 66,916 | 1.52508 |
AA
|
1965-02-05
| 6.332906 | 6.382969 | 6.282844 | 6.307875 | 219,725 | 1.519052 |
AA
|
1965-02-08
| 6.357938 | 6.458063 | 6.357938 | 6.382969 | 89,888 | 1.537136 |
AA
|
1965-02-09
| 6.382969 | 6.458063 | 6.382969 | 6.433031 | 82,896 | 1.549191 |
AA
|
1965-02-10
| 6.433031 | 6.483094 | 6.382969 | 6.395484 | 140,824 | 1.54015 |
AA
|
1965-02-11
| 6.382969 | 6.382969 | 6.245297 | 6.257813 | 70,911 | 1.506997 |
AA
|
1965-02-12
| 6.257813 | 6.382969 | 6.257813 | 6.382969 | 81,898 | 1.537136 |
AA
|
1965-02-15
| 6.382969 | 6.420516 | 6.357938 | 6.382969 | 91,885 | 1.537136 |
AA
|
1965-02-16
| 6.382969 | 6.420516 | 6.282844 | 6.307875 | 30,961 | 1.519052 |
AA
|
1965-02-17
| 6.307875 | 6.483094 | 6.270328 | 6.483094 | 156,804 | 1.561248 |
AA
|
1965-02-18
| 6.483094 | 6.633281 | 6.483094 | 6.60825 | 226,717 | 1.591388 |
AA
|
1965-02-19
| 6.60825 | 6.620766 | 6.558188 | 6.570703 | 87,890 | 1.582345 |
AA
|
1965-02-23
| 6.633281 | 6.733406 | 6.633281 | 6.733406 | 161,798 | 1.621528 |
AA
|
1965-02-24
| 6.758438 | 6.908625 | 6.758438 | 6.908625 | 227,715 | 1.663725 |
AA
|
1965-02-25
| 6.908625 | 7.083844 | 6.908625 | 7.058813 | 518,352 | 1.699891 |
AA
|
1965-02-26
| 7.058813 | 7.133906 | 7.058813 | 7.133906 | 235,705 | 1.717975 |
AA
|
1965-03-01
| 7.133906 | 7.171453 | 6.933656 | 7.083844 | 203,745 | 1.70592 |
AA
|
1965-03-02
| 7.083844 | 7.158938 | 7.083844 | 7.158938 | 97,878 | 1.724004 |
AA
|
1965-03-03
| 7.158938 | 7.209 | 7.058813 | 7.058813 | 109,863 | 1.699891 |
AA
|
1965-03-04
| 7.058813 | 7.083844 | 6.946172 | 6.971203 | 117,853 | 1.678794 |
AA
|
1965-03-05
| 6.958688 | 6.958688 | 6.8085 | 6.921141 | 138,826 | 1.666737 |
AA
|
1965-03-08
| 6.921141 | 7.00875 | 6.908625 | 7.00875 | 77,903 | 1.687835 |
AA
|
1965-03-09
| 7.00875 | 7.108875 | 7.00875 | 7.021266 | 63,920 | 1.69085 |
AA
|
1965-03-10
| 7.021266 | 7.071328 | 7.021266 | 7.021266 | 54,931 | 1.69085 |
AA
|
1965-03-11
| 7.021266 | 7.096359 | 7.00875 | 7.096359 | 87,890 | 1.708932 |
AA
|
1965-03-12
| 7.096359 | 7.096359 | 6.883594 | 6.983719 | 154,806 | 1.681808 |
AA
|
1965-03-15
| 6.983719 | 7.058813 | 6.983719 | 7.00875 | 73,908 | 1.687835 |
AA
|
1965-03-16
| 7.00875 | 7.00875 | 6.946172 | 6.946172 | 46,941 | 1.672766 |
AA
|
1965-03-17
| 6.921141 | 6.921141 | 6.896109 | 6.896109 | 67,915 | 1.660708 |
AA
|
1965-03-18
| 6.896109 | 6.908625 | 6.871078 | 6.871078 | 73,908 | 1.654682 |
AA
|
1965-03-19
| 6.858563 | 6.858563 | 6.783469 | 6.783469 | 39,950 | 1.633583 |
AA
|
1965-03-22
| 6.783469 | 6.8085 | 6.683344 | 6.720891 | 64,919 | 1.618514 |
AA
|
1965-03-23
| 6.720891 | 6.858563 | 6.720891 | 6.858563 | 73,908 | 1.651669 |
AA
|
1965-03-24
| 6.858563 | 6.908625 | 6.858563 | 6.883594 | 53,933 | 1.657696 |
AA
|
1965-03-25
| 6.883594 | 6.896109 | 6.833531 | 6.858563 | 134,831 | 1.651669 |
AA
|
1965-03-26
| 6.846047 | 6.846047 | 6.670828 | 6.695859 | 92,884 | 1.612485 |
AA
|
1965-03-29
| 6.695859 | 6.733406 | 6.595734 | 6.595734 | 82,896 | 1.588374 |
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.