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
|
1965-08-20
| 7.108875 | 7.108875 | 7.046297 | 7.096359 | 32,959 | 1.725713 |
AA
|
1965-08-23
| 7.096359 | 7.108875 | 7.071328 | 7.071328 | 14,981 | 1.719626 |
AA
|
1965-08-24
| 7.083844 | 7.133906 | 7.083844 | 7.108875 | 40,949 | 1.728757 |
AA
|
1965-08-25
| 7.133906 | 7.171453 | 7.133906 | 7.158938 | 36,954 | 1.740931 |
AA
|
1965-08-26
| 7.158938 | 7.196484 | 7.158938 | 7.196484 | 20,974 | 1.750062 |
AA
|
1965-08-27
| 7.196484 | 7.259063 | 7.121391 | 7.121391 | 136,829 | 1.7318 |
AA
|
1965-08-30
| 7.121391 | 7.196484 | 7.121391 | 7.196484 | 37,953 | 1.750062 |
AA
|
1965-08-31
| 7.196484 | 7.221516 | 7.158938 | 7.158938 | 110,861 | 1.740931 |
AA
|
1965-09-01
| 7.158938 | 7.158938 | 7.108875 | 7.146422 | 49,938 | 1.737887 |
AA
|
1965-09-02
| 7.183969 | 7.234031 | 7.183969 | 7.234031 | 55,930 | 1.759192 |
AA
|
1965-09-03
| 7.234031 | 7.371703 | 7.196484 | 7.371703 | 80,899 | 1.792673 |
AA
|
1965-09-07
| 7.396734 | 7.521891 | 7.396734 | 7.509375 | 184,769 | 1.826152 |
AA
|
1965-09-08
| 7.509375 | 7.584469 | 7.484344 | 7.496859 | 67,915 | 1.823108 |
AA
|
1965-09-09
| 7.496859 | 7.521891 | 7.484344 | 7.509375 | 49,938 | 1.826152 |
AA
|
1965-09-10
| 7.509375 | 7.509375 | 7.40925 | 7.40925 | 40,949 | 1.801803 |
AA
|
1965-09-13
| 7.396734 | 7.396734 | 7.171453 | 7.171453 | 93,883 | 1.743974 |
AA
|
1965-09-14
| 7.183969 | 7.246547 | 7.183969 | 7.183969 | 98,876 | 1.747018 |
AA
|
1965-09-15
| 7.183969 | 7.183969 | 7.046297 | 7.046297 | 71,910 | 1.713538 |
AA
|
1965-09-16
| 7.096359 | 7.221516 | 7.096359 | 7.133906 | 92,884 | 1.734843 |
AA
|
1965-09-17
| 7.133906 | 7.146422 | 6.983719 | 6.983719 | 97,878 | 1.698322 |
AA
|
1965-09-20
| 6.983719 | 7.058813 | 6.983719 | 6.983719 | 56,929 | 1.698322 |
AA
|
1965-09-21
| 6.983719 | 6.983719 | 6.858563 | 6.858563 | 49,938 | 1.667886 |
AA
|
1965-09-22
| 6.858563 | 7.083844 | 6.846047 | 7.058813 | 114,856 | 1.716584 |
AA
|
1965-09-23
| 7.058813 | 7.071328 | 6.933656 | 6.971203 | 63,920 | 1.695276 |
AA
|
1965-09-24
| 6.971203 | 7.00875 | 6.871078 | 7.00875 | 72,909 | 1.704409 |
AA
|
1965-09-27
| 7.00875 | 7.058813 | 6.933656 | 6.933656 | 310,612 | 1.686147 |
AA
|
1965-09-28
| 6.933656 | 6.958688 | 6.858563 | 6.858563 | 85,893 | 1.667886 |
AA
|
1965-09-29
| 6.858563 | 6.933656 | 6.858563 | 6.871078 | 72,909 | 1.670929 |
AA
|
1965-09-30
| 6.871078 | 6.908625 | 6.858563 | 6.858563 | 73,908 | 1.667886 |
AA
|
1965-10-01
| 6.858563 | 6.871078 | 6.770953 | 6.8085 | 71,910 | 1.65571 |
AA
|
1965-10-04
| 6.733406 | 6.733406 | 6.633281 | 6.720891 | 65,918 | 1.634405 |
AA
|
1965-10-05
| 6.720891 | 6.720891 | 6.670828 | 6.683344 | 55,930 | 1.625275 |
AA
|
1965-10-06
| 6.683344 | 6.720891 | 6.658313 | 6.658313 | 47,940 | 1.619188 |
AA
|
1965-10-07
| 6.658313 | 6.695859 | 6.583219 | 6.595734 | 142,821 | 1.603969 |
AA
|
1965-10-08
| 6.595734 | 6.683344 | 6.595734 | 6.645797 | 108,864 | 1.616144 |
AA
|
1965-10-11
| 6.645797 | 6.871078 | 6.645797 | 6.833531 | 172,784 | 1.661797 |
AA
|
1965-10-12
| 6.833531 | 6.871078 | 6.770953 | 6.770953 | 51,935 | 1.64658 |
AA
|
1965-10-13
| 6.783469 | 6.846047 | 6.783469 | 6.846047 | 104,869 | 1.664841 |
AA
|
1965-10-14
| 6.871078 | 6.921141 | 6.871078 | 6.908625 | 108,864 | 1.680059 |
AA
|
1965-10-15
| 6.908625 | 6.996234 | 6.896109 | 6.983719 | 66,916 | 1.698322 |
AA
|
1965-10-18
| 6.983719 | 7.058813 | 6.946172 | 6.996234 | 171,785 | 1.701365 |
AA
|
1965-10-19
| 6.996234 | 7.133906 | 6.983719 | 6.983719 | 218,727 | 1.698322 |
AA
|
1965-10-20
| 6.983719 | 7.033781 | 6.883594 | 7.033781 | 84,894 | 1.710495 |
AA
|
1965-10-21
| 7.046297 | 7.083844 | 7.046297 | 7.046297 | 119,850 | 1.713538 |
AA
|
1965-10-22
| 7.046297 | 7.071328 | 7.033781 | 7.058813 | 63,920 | 1.716584 |
AA
|
1965-10-25
| 7.058813 | 7.133906 | 7.058813 | 7.071328 | 73,908 | 1.719626 |
AA
|
1965-10-26
| 7.083844 | 7.146422 | 7.083844 | 7.083844 | 104,869 | 1.72267 |
AA
|
1965-10-27
| 7.083844 | 7.146422 | 7.071328 | 7.071328 | 57,928 | 1.719626 |
AA
|
1965-10-28
| 7.108875 | 7.221516 | 7.108875 | 7.221516 | 167,790 | 1.75615 |
AA
|
1965-10-29
| 7.221516 | 7.359188 | 7.221516 | 7.346672 | 112,859 | 1.786584 |
AA
|
1965-11-01
| 7.158938 | 7.158938 | 7.021266 | 7.083844 | 327,591 | 1.72267 |
AA
|
1965-11-03
| 7.121391 | 7.196484 | 7.121391 | 7.158938 | 81,898 | 1.740931 |
AA
|
1965-11-04
| 7.259063 | 7.446797 | 7.259063 | 7.359188 | 297,628 | 1.789629 |
AA
|
1965-11-05
| 7.384219 | 7.484344 | 7.384219 | 7.40925 | 85,893 | 1.801803 |
AA
|
1965-11-08
| 7.284094 | 7.284094 | 7.108875 | 7.183969 | 169,788 | 1.75532 |
AA
|
1965-11-09
| 7.183969 | 7.209 | 7.083844 | 7.133906 | 139,825 | 1.743088 |
AA
|
1965-11-10
| 7.133906 | 7.209 | 7.108875 | 7.196484 | 60,924 | 1.758379 |
AA
|
1965-11-11
| 7.108875 | 7.108875 | 6.958688 | 7.046297 | 210,737 | 1.721681 |
AA
|
1965-11-12
| 7.033781 | 7.033781 | 6.958688 | 6.958688 | 557,303 | 1.700275 |
AA
|
1965-11-15
| 6.958688 | 7.046297 | 6.883594 | 6.883594 | 134,831 | 1.681927 |
AA
|
1965-11-16
| 6.883594 | 6.983719 | 6.858563 | 6.958688 | 371,536 | 1.700275 |
AA
|
1965-11-17
| 6.958688 | 7.00875 | 6.921141 | 6.921141 | 968,789 | 1.6911 |
AA
|
1965-11-18
| 6.921141 | 6.946172 | 6.8085 | 6.8085 | 59,925 | 1.663579 |
AA
|
1965-11-19
| 6.8085 | 6.833531 | 6.770953 | 6.770953 | 102,871 | 1.654405 |
AA
|
1965-11-22
| 6.745922 | 6.745922 | 6.708375 | 6.733406 | 115,855 | 1.64523 |
AA
|
1965-11-23
| 6.720891 | 6.720891 | 6.695859 | 6.695859 | 95,880 | 1.636057 |
AA
|
1965-11-24
| 6.695859 | 6.733406 | 6.695859 | 6.708375 | 118,851 | 1.639114 |
AA
|
1965-11-26
| 6.720891 | 6.745922 | 6.720891 | 6.720891 | 123,845 | 1.642172 |
AA
|
1965-11-29
| 6.720891 | 6.733406 | 6.683344 | 6.683344 | 84,894 | 1.632999 |
AA
|
1965-11-30
| 6.683344 | 6.708375 | 6.670828 | 6.683344 | 43,945 | 1.632999 |
AA
|
1965-12-01
| 6.683344 | 6.770953 | 6.683344 | 6.683344 | 96,879 | 1.632999 |
AA
|
1965-12-02
| 6.683344 | 6.720891 | 6.670828 | 6.670828 | 60,924 | 1.62994 |
AA
|
1965-12-03
| 6.683344 | 6.720891 | 6.683344 | 6.683344 | 28,964 | 1.632999 |
AA
|
1965-12-06
| 6.683344 | 6.720891 | 6.60825 | 6.708375 | 63,920 | 1.639114 |
AA
|
1965-12-07
| 6.720891 | 6.795984 | 6.720891 | 6.720891 | 60,924 | 1.642172 |
AA
|
1965-12-08
| 6.720891 | 6.758438 | 6.720891 | 6.720891 | 44,944 | 1.642172 |
AA
|
1965-12-09
| 6.720891 | 6.733406 | 6.708375 | 6.708375 | 76,904 | 1.639114 |
AA
|
1965-12-10
| 6.720891 | 6.745922 | 6.720891 | 6.720891 | 29,963 | 1.642172 |
AA
|
1965-12-13
| 6.720891 | 6.758438 | 6.720891 | 6.720891 | 44,944 | 1.642172 |
AA
|
1965-12-14
| 6.733406 | 6.795984 | 6.733406 | 6.770953 | 55,930 | 1.654405 |
AA
|
1965-12-15
| 6.770953 | 6.958688 | 6.770953 | 6.908625 | 140,824 | 1.688044 |
AA
|
1965-12-16
| 6.908625 | 6.996234 | 6.908625 | 6.971203 | 145,818 | 1.703333 |
AA
|
1965-12-17
| 6.983719 | 7.033781 | 6.983719 | 7.021266 | 207,740 | 1.715565 |
AA
|
1965-12-20
| 7.021266 | 7.058813 | 6.996234 | 7.058813 | 104,869 | 1.724741 |
AA
|
1965-12-21
| 7.083844 | 7.284094 | 7.083844 | 7.284094 | 133,833 | 1.779785 |
AA
|
1965-12-22
| 7.284094 | 7.40925 | 7.259063 | 7.359188 | 200,749 | 1.798133 |
AA
|
1965-12-23
| 7.371703 | 7.40925 | 7.371703 | 7.396734 | 93,883 | 1.807307 |
AA
|
1965-12-27
| 7.40925 | 7.484344 | 7.40925 | 7.40925 | 105,868 | 1.810365 |
AA
|
1965-12-28
| 7.40925 | 7.471828 | 7.384219 | 7.459313 | 103,870 | 1.822598 |
AA
|
1965-12-29
| 7.459313 | 7.584469 | 7.459313 | 7.471828 | 142,821 | 1.825655 |
AA
|
1965-12-30
| 7.496859 | 7.647047 | 7.496859 | 7.647047 | 173,783 | 1.868469 |
AA
|
1965-12-31
| 7.647047 | 7.709625 | 7.634531 | 7.672078 | 109,863 | 1.874585 |
AA
|
1966-01-03
| 7.659563 | 7.659563 | 7.596984 | 7.596984 | 33,958 | 1.856234 |
AA
|
1966-01-04
| 7.596984 | 7.659563 | 7.584469 | 7.622016 | 93,883 | 1.862352 |
AA
|
1966-01-05
| 7.634531 | 7.80975 | 7.634531 | 7.80975 | 233,708 | 1.908224 |
AA
|
1966-01-06
| 7.834781 | 7.872328 | 7.834781 | 7.834781 | 74,906 | 1.914338 |
AA
|
1966-01-07
| 7.834781 | 7.909875 | 7.822266 | 7.884844 | 123,845 | 1.926571 |
AA
|
1966-01-10
| 7.884844 | 7.947422 | 7.872328 | 7.922391 | 128,839 | 1.935746 |
AA
|
1966-01-11
| 7.922391 | 7.959938 | 7.897359 | 7.959938 | 105,868 | 1.94492 |
AA
|
1966-01-12
| 7.959938 | 8.01 | 7.959938 | 7.997484 | 140,824 | 1.954094 |
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.