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
|
1965-03-30
| 6.595734 | 6.695859 | 6.595734 | 6.670828 | 67,915 | 1.606457 |
AA
|
1965-03-31
| 6.670828 | 6.695859 | 6.595734 | 6.595734 | 95,880 | 1.588374 |
AA
|
1965-04-01
| 6.633281 | 6.670828 | 6.633281 | 6.633281 | 30,961 | 1.597416 |
AA
|
1965-04-02
| 6.633281 | 6.658313 | 6.620766 | 6.620766 | 38,951 | 1.594403 |
AA
|
1965-04-05
| 6.633281 | 6.695859 | 6.633281 | 6.683344 | 56,929 | 1.609472 |
AA
|
1965-04-06
| 6.683344 | 6.733406 | 6.658313 | 6.733406 | 48,939 | 1.621528 |
AA
|
1965-04-07
| 6.720891 | 6.720891 | 6.670828 | 6.683344 | 39,950 | 1.609472 |
AA
|
1965-04-08
| 6.708375 | 6.871078 | 6.708375 | 6.858563 | 206,742 | 1.651669 |
AA
|
1965-04-09
| 6.908625 | 7.033781 | 6.908625 | 7.033781 | 255,680 | 1.693864 |
AA
|
1965-04-12
| 7.033781 | 7.108875 | 7.00875 | 7.058813 | 195,755 | 1.699891 |
AA
|
1965-04-13
| 7.058813 | 7.133906 | 7.058813 | 7.071328 | 94,881 | 1.702906 |
AA
|
1965-04-14
| 7.071328 | 7.146422 | 7.071328 | 7.096359 | 131,835 | 1.708932 |
AA
|
1965-04-15
| 7.096359 | 7.121391 | 7.071328 | 7.096359 | 47,940 | 1.708932 |
AA
|
1965-04-19
| 7.133906 | 7.196484 | 7.133906 | 7.183969 | 99,875 | 1.730032 |
AA
|
1965-04-20
| 7.183969 | 7.221516 | 7.171453 | 7.221516 | 210,737 | 1.739074 |
AA
|
1965-04-21
| 7.209 | 7.209 | 7.133906 | 7.183969 | 51,935 | 1.730032 |
AA
|
1965-04-22
| 7.183969 | 7.259063 | 7.171453 | 7.259063 | 73,908 | 1.748116 |
AA
|
1965-04-23
| 7.259063 | 7.259063 | 7.221516 | 7.234031 | 61,923 | 1.742088 |
AA
|
1965-04-26
| 7.246547 | 7.309125 | 7.246547 | 7.309125 | 55,930 | 1.760171 |
AA
|
1965-04-27
| 7.309125 | 7.309125 | 7.234031 | 7.234031 | 107,865 | 1.742088 |
AA
|
1965-04-28
| 7.234031 | 7.271578 | 7.158938 | 7.183969 | 53,933 | 1.730032 |
AA
|
1965-04-29
| 7.183969 | 7.234031 | 7.133906 | 7.171453 | 41,948 | 1.727017 |
AA
|
1965-04-30
| 7.171453 | 7.221516 | 7.171453 | 7.196484 | 72,909 | 1.733045 |
AA
|
1965-05-03
| 7.196484 | 7.246547 | 7.158938 | 7.221516 | 58,926 | 1.739074 |
AA
|
1965-05-04
| 7.234031 | 7.284094 | 7.234031 | 7.259063 | 57,928 | 1.748116 |
AA
|
1965-05-05
| 7.259063 | 7.434281 | 7.259063 | 7.421766 | 345,568 | 1.787297 |
AA
|
1965-05-06
| 7.434281 | 7.471828 | 7.434281 | 7.471828 | 92,884 | 1.799354 |
AA
|
1965-05-07
| 7.471828 | 7.509375 | 7.446797 | 7.496859 | 195,755 | 1.805381 |
AA
|
1965-05-10
| 7.521891 | 7.571953 | 7.521891 | 7.571953 | 121,848 | 1.832029 |
AA
|
1965-05-11
| 7.584469 | 7.709625 | 7.584469 | 7.709625 | 431,461 | 1.865338 |
AA
|
1965-05-12
| 7.709625 | 7.80975 | 7.709625 | 7.80975 | 355,556 | 1.889564 |
AA
|
1965-05-13
| 7.80975 | 7.80975 | 7.747172 | 7.80975 | 243,695 | 1.889564 |
AA
|
1965-05-14
| 7.80975 | 7.909875 | 7.80975 | 7.909875 | 452,434 | 1.913789 |
AA
|
1965-05-17
| 7.909875 | 7.972453 | 7.772203 | 7.80975 | 156,804 | 1.889564 |
AA
|
1965-05-18
| 7.80975 | 7.80975 | 7.659563 | 7.80975 | 167,790 | 1.889564 |
AA
|
1965-05-19
| 7.834781 | 7.909875 | 7.834781 | 7.909875 | 124,844 | 1.913789 |
AA
|
1965-05-20
| 7.909875 | 7.909875 | 7.80975 | 7.884844 | 140,824 | 1.907733 |
AA
|
1965-05-21
| 7.834781 | 7.834781 | 7.684594 | 7.722141 | 113,858 | 1.868367 |
AA
|
1965-05-24
| 7.722141 | 7.759688 | 7.634531 | 7.672078 | 118,851 | 1.856253 |
AA
|
1965-05-25
| 7.672078 | 7.772203 | 7.647047 | 7.772203 | 116,854 | 1.880478 |
AA
|
1965-05-26
| 7.772203 | 7.834781 | 7.697109 | 7.697109 | 102,871 | 1.862311 |
AA
|
1965-05-27
| 7.672078 | 7.672078 | 7.622016 | 7.647047 | 104,869 | 1.850198 |
AA
|
1965-05-28
| 7.647047 | 7.659563 | 7.622016 | 7.659563 | 28,964 | 1.853226 |
AA
|
1965-06-01
| 7.659563 | 7.759688 | 7.634531 | 7.647047 | 92,884 | 1.850198 |
AA
|
1965-06-02
| 7.622016 | 7.622016 | 7.509375 | 7.584469 | 153,808 | 1.835058 |
AA
|
1965-06-03
| 7.596984 | 7.709625 | 7.596984 | 7.622016 | 108,864 | 1.844142 |
AA
|
1965-06-04
| 7.622016 | 7.672078 | 7.6095 | 7.672078 | 81,898 | 1.856253 |
AA
|
1965-06-07
| 7.672078 | 7.672078 | 7.509375 | 7.534406 | 88,889 | 1.822946 |
AA
|
1965-06-08
| 7.534406 | 7.534406 | 7.371703 | 7.421766 | 96,879 | 1.795691 |
AA
|
1965-06-09
| 7.421766 | 7.446797 | 7.284094 | 7.309125 | 139,825 | 1.768438 |
AA
|
1965-06-10
| 7.309125 | 7.384219 | 7.284094 | 7.309125 | 107,865 | 1.768438 |
AA
|
1965-06-11
| 7.384219 | 7.421766 | 7.384219 | 7.40925 | 94,881 | 1.792662 |
AA
|
1965-06-14
| 7.40925 | 7.434281 | 7.296609 | 7.309125 | 100,874 | 1.768438 |
AA
|
1965-06-15
| 7.309125 | 7.396734 | 7.234031 | 7.396734 | 160,799 | 1.789635 |
AA
|
1965-06-16
| 7.396734 | 7.446797 | 7.334156 | 7.359188 | 116,854 | 1.78055 |
AA
|
1965-06-17
| 7.384219 | 7.434281 | 7.384219 | 7.434281 | 89,888 | 1.798719 |
AA
|
1965-06-18
| 7.434281 | 7.484344 | 7.309125 | 7.334156 | 109,863 | 1.774495 |
AA
|
1965-06-21
| 7.146422 | 7.183969 | 7.146422 | 7.183969 | 0 | 1.738157 |
AA
|
1965-06-22
| 7.209 | 7.346672 | 7.209 | 7.309125 | 79,900 | 1.768438 |
AA
|
1965-06-23
| 7.309125 | 7.40925 | 7.309125 | 7.321641 | 112,859 | 1.771466 |
AA
|
1965-06-24
| 7.321641 | 7.321641 | 7.108875 | 7.108875 | 124,844 | 1.719987 |
AA
|
1965-06-25
| 7.108875 | 7.158938 | 7.096359 | 7.133906 | 113,858 | 1.726043 |
AA
|
1965-06-28
| 7.133906 | 7.183969 | 7.071328 | 7.108875 | 121,848 | 1.719987 |
AA
|
1965-06-29
| 7.108875 | 7.183969 | 6.921141 | 7.158938 | 150,811 | 1.7321 |
AA
|
1965-06-30
| 7.158938 | 7.309125 | 7.158938 | 7.183969 | 129,838 | 1.738157 |
AA
|
1965-07-01
| 7.183969 | 7.246547 | 7.108875 | 7.246547 | 42,946 | 1.753297 |
AA
|
1965-07-02
| 7.246547 | 7.284094 | 7.221516 | 7.284094 | 58,926 | 1.762382 |
AA
|
1965-07-06
| 7.284094 | 7.359188 | 7.259063 | 7.271578 | 117,853 | 1.759353 |
AA
|
1965-07-07
| 7.271578 | 7.296609 | 7.246547 | 7.284094 | 52,934 | 1.762382 |
AA
|
1965-07-08
| 7.284094 | 7.334156 | 7.259063 | 7.296609 | 112,859 | 1.76541 |
AA
|
1965-07-09
| 7.296609 | 7.334156 | 7.284094 | 7.284094 | 59,925 | 1.762382 |
AA
|
1965-07-12
| 7.284094 | 7.321641 | 7.234031 | 7.259063 | 58,926 | 1.756325 |
AA
|
1965-07-13
| 7.259063 | 7.296609 | 7.171453 | 7.171453 | 49,938 | 1.735127 |
AA
|
1965-07-14
| 7.171453 | 7.209 | 7.146422 | 7.209 | 39,950 | 1.744213 |
AA
|
1965-07-15
| 7.209 | 7.246547 | 7.183969 | 7.209 | 73,908 | 1.744213 |
AA
|
1965-07-16
| 7.209 | 7.209 | 7.133906 | 7.133906 | 24,969 | 1.726043 |
AA
|
1965-07-19
| 7.158938 | 7.246547 | 7.158938 | 7.171453 | 73,908 | 1.735127 |
AA
|
1965-07-20
| 7.171453 | 7.259063 | 7.133906 | 7.146422 | 109,863 | 1.729071 |
AA
|
1965-07-21
| 7.146422 | 7.183969 | 7.121391 | 7.158938 | 85,893 | 1.7321 |
AA
|
1965-07-22
| 7.158938 | 7.158938 | 6.996234 | 6.996234 | 56,929 | 1.692734 |
AA
|
1965-07-23
| 6.996234 | 7.033781 | 6.971203 | 6.983719 | 57,928 | 1.689707 |
AA
|
1965-07-26
| 6.983719 | 7.058813 | 6.971203 | 6.971203 | 29,963 | 1.686678 |
AA
|
1965-07-27
| 6.971203 | 6.996234 | 6.8085 | 6.858563 | 51,935 | 1.659425 |
AA
|
1965-07-28
| 6.858563 | 6.946172 | 6.821016 | 6.908625 | 42,946 | 1.671537 |
AA
|
1965-07-29
| 6.946172 | 7.108875 | 6.946172 | 7.071328 | 54,931 | 1.710904 |
AA
|
1965-07-30
| 7.071328 | 7.108875 | 7.058813 | 7.071328 | 57,928 | 1.710904 |
AA
|
1965-08-02
| 7.071328 | 7.096359 | 6.983719 | 6.996234 | 56,929 | 1.692734 |
AA
|
1965-08-03
| 6.996234 | 7.00875 | 6.933656 | 6.946172 | 45,943 | 1.680622 |
AA
|
1965-08-04
| 6.958688 | 7.033781 | 6.958688 | 6.996234 | 24,969 | 1.692734 |
AA
|
1965-08-05
| 6.983719 | 6.983719 | 6.908625 | 6.933656 | 44,944 | 1.677593 |
AA
|
1965-08-06
| 6.908625 | 6.908625 | 6.871078 | 6.908625 | 38,951 | 1.671537 |
AA
|
1965-08-09
| 6.908625 | 6.946172 | 6.883594 | 6.908625 | 59,925 | 1.671537 |
AA
|
1965-08-10
| 6.896109 | 6.896109 | 6.821016 | 6.821016 | 25,968 | 1.658755 |
AA
|
1965-08-11
| 6.821016 | 6.883594 | 6.821016 | 6.833531 | 33,958 | 1.661797 |
AA
|
1965-08-12
| 6.833531 | 6.858563 | 6.8085 | 6.858563 | 51,935 | 1.667886 |
AA
|
1965-08-13
| 6.858563 | 7.071328 | 6.858563 | 7.033781 | 170,787 | 1.710495 |
AA
|
1965-08-16
| 7.183969 | 7.259063 | 7.183969 | 7.183969 | 117,853 | 1.747018 |
AA
|
1965-08-17
| 7.171453 | 7.171453 | 7.108875 | 7.146422 | 49,938 | 1.737887 |
AA
|
1965-08-18
| 7.146422 | 7.158938 | 7.121391 | 7.133906 | 27,965 | 1.734843 |
AA
|
1965-08-19
| 7.133906 | 7.158938 | 7.108875 | 7.108875 | 32,959 | 1.728757 |
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.