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
|
1966-01-13
| 7.997484 | 8.047547 | 7.997484 | 8.035031 | 299,625 | 1.963268 |
AA
|
1966-01-14
| 8.035031 | 8.085094 | 8.01 | 8.085094 | 133,833 | 1.975501 |
AA
|
1966-01-17
| 8.085094 | 8.110125 | 8.01 | 8.022516 | 233,708 | 1.96021 |
AA
|
1966-01-18
| 8.022516 | 8.060063 | 8.01 | 8.060063 | 129,838 | 1.969384 |
AA
|
1966-01-19
| 8.060063 | 8.097609 | 7.922391 | 7.984969 | 145,818 | 1.951036 |
AA
|
1966-01-20
| 7.984969 | 8.047547 | 7.972453 | 7.972453 | 86,891 | 1.947978 |
AA
|
1966-01-21
| 7.984969 | 8.135156 | 7.984969 | 8.135156 | 159,800 | 1.987732 |
AA
|
1966-01-24
| 8.160188 | 8.185219 | 8.160188 | 8.185219 | 68,914 | 1.999964 |
AA
|
1966-01-25
| 8.21025 | 8.285344 | 8.21025 | 8.285344 | 90,886 | 2.02443 |
AA
|
1966-01-26
| 8.285344 | 8.310375 | 8.235281 | 8.310375 | 120,849 | 2.030546 |
AA
|
1966-01-27
| 8.310375 | 8.335406 | 8.272828 | 8.285344 | 136,829 | 2.02443 |
AA
|
1966-01-28
| 8.322891 | 8.4105 | 8.322891 | 8.4105 | 134,831 | 2.055009 |
AA
|
1966-01-31
| 8.4105 | 8.498109 | 8.397984 | 8.4105 | 116,854 | 2.055009 |
AA
|
1966-02-01
| 8.4105 | 8.4105 | 8.272828 | 8.285344 | 1,048,689 | 2.02443 |
AA
|
1966-02-02
| 8.285344 | 8.448047 | 8.272828 | 8.435531 | 187,765 | 2.061126 |
AA
|
1966-02-03
| 8.510625 | 8.673328 | 8.510625 | 8.635781 | 339,576 | 2.110053 |
AA
|
1966-02-04
| 8.635781 | 8.685844 | 8.573203 | 8.635781 | 169,788 | 2.110053 |
AA
|
1966-02-07
| 8.635781 | 8.760938 | 8.61075 | 8.760938 | 240,699 | 2.140634 |
AA
|
1966-02-08
| 8.773453 | 8.886094 | 8.773453 | 8.836031 | 203,745 | 2.167654 |
AA
|
1966-02-09
| 8.836031 | 8.886094 | 8.823516 | 8.873578 | 147,815 | 2.176865 |
AA
|
1966-02-10
| 8.873578 | 8.886094 | 8.735906 | 8.735906 | 78,901 | 2.143091 |
AA
|
1966-02-11
| 8.735906 | 8.773453 | 8.660813 | 8.673328 | 83,895 | 2.127739 |
AA
|
1966-02-14
| 8.673328 | 8.685844 | 8.485594 | 8.535656 | 75,905 | 2.093964 |
AA
|
1966-02-15
| 8.535656 | 8.598234 | 8.523141 | 8.535656 | 139,825 | 2.093964 |
AA
|
1966-02-16
| 8.535656 | 8.723391 | 8.535656 | 8.723391 | 93,883 | 2.14002 |
AA
|
1966-02-17
| 8.723391 | 8.836031 | 8.673328 | 8.811 | 54,931 | 2.161511 |
AA
|
1966-02-18
| 8.748422 | 8.748422 | 8.660813 | 8.710875 | 75,905 | 2.13695 |
AA
|
1966-02-21
| 8.710875 | 8.710875 | 8.635781 | 8.648297 | 94,881 | 2.121598 |
AA
|
1966-02-23
| 8.560688 | 8.560688 | 8.460563 | 8.498109 | 84,894 | 2.084753 |
AA
|
1966-02-24
| 8.498109 | 8.510625 | 8.448047 | 8.485594 | 60,924 | 2.081685 |
AA
|
1966-02-25
| 8.485594 | 8.535656 | 8.485594 | 8.510625 | 67,915 | 2.087824 |
AA
|
1966-02-28
| 8.510625 | 8.573203 | 8.498109 | 8.510625 | 65,918 | 2.087824 |
AA
|
1966-03-01
| 8.510625 | 8.585719 | 8.460563 | 8.460563 | 74,906 | 2.075544 |
AA
|
1966-03-02
| 8.460563 | 8.510625 | 8.423016 | 8.423016 | 136,829 | 2.066332 |
AA
|
1966-03-03
| 8.423016 | 8.598234 | 8.423016 | 8.598234 | 69,913 | 2.109317 |
AA
|
1966-03-04
| 8.598234 | 8.635781 | 8.585719 | 8.61075 | 158,801 | 2.112387 |
AA
|
1966-03-07
| 8.623266 | 8.673328 | 8.623266 | 8.660813 | 179,775 | 2.124671 |
AA
|
1966-03-08
| 8.660813 | 8.760938 | 8.560688 | 8.560688 | 161,798 | 2.100106 |
AA
|
1966-03-09
| 8.573203 | 8.61075 | 8.573203 | 8.573203 | 155,805 | 2.103178 |
AA
|
1966-03-10
| 8.585719 | 8.798484 | 8.585719 | 8.798484 | 126,841 | 2.158442 |
AA
|
1966-03-11
| 8.798484 | 8.836031 | 8.710875 | 8.748422 | 177,778 | 2.14616 |
AA
|
1966-03-14
| 8.748422 | 8.760938 | 8.485594 | 8.535656 | 144,819 | 2.093964 |
AA
|
1966-03-15
| 8.460563 | 8.460563 | 8.235281 | 8.335406 | 155,805 | 2.044841 |
AA
|
1966-03-16
| 8.460563 | 8.510625 | 8.460563 | 8.510625 | 82,896 | 2.087824 |
AA
|
1966-03-17
| 8.585719 | 8.710875 | 8.585719 | 8.673328 | 74,906 | 2.127739 |
AA
|
1966-03-18
| 8.673328 | 8.698359 | 8.623266 | 8.648297 | 43,945 | 2.121598 |
AA
|
1966-03-21
| 8.648297 | 8.673328 | 8.61075 | 8.61075 | 60,924 | 2.112387 |
AA
|
1966-03-22
| 8.623266 | 8.748422 | 8.623266 | 8.623266 | 95,880 | 2.115457 |
AA
|
1966-03-23
| 8.623266 | 8.648297 | 8.573203 | 8.573203 | 48,939 | 2.103178 |
AA
|
1966-03-24
| 8.660813 | 8.760938 | 8.660813 | 8.660813 | 52,934 | 2.124671 |
AA
|
1966-03-25
| 8.710875 | 8.861063 | 8.710875 | 8.723391 | 41,948 | 2.14002 |
AA
|
1966-03-28
| 8.773453 | 8.823516 | 8.773453 | 8.798484 | 51,935 | 2.158442 |
AA
|
1966-03-29
| 8.798484 | 8.823516 | 8.723391 | 8.785969 | 58,926 | 2.155372 |
AA
|
1966-03-30
| 8.748422 | 8.748422 | 8.535656 | 8.548172 | 74,906 | 2.097035 |
AA
|
1966-03-31
| 8.548172 | 8.61075 | 8.460563 | 8.585719 | 62,921 | 2.106247 |
AA
|
1966-04-01
| 8.623266 | 8.898609 | 8.623266 | 8.785969 | 94,881 | 2.155372 |
AA
|
1966-04-04
| 8.861063 | 9.023766 | 8.861063 | 8.986219 | 255,680 | 2.204498 |
AA
|
1966-04-05
| 8.986219 | 9.086344 | 8.986219 | 9.048797 | 132,834 | 2.219849 |
AA
|
1966-04-06
| 9.048797 | 9.136406 | 9.01125 | 9.136406 | 178,777 | 2.241341 |
AA
|
1966-04-07
| 9.148922 | 9.2115 | 9.148922 | 9.2115 | 53,933 | 2.259765 |
AA
|
1966-04-11
| 9.274078 | 9.324141 | 9.274078 | 9.274078 | 171,785 | 2.275116 |
AA
|
1966-04-12
| 9.274078 | 9.324141 | 9.249047 | 9.286594 | 78,901 | 2.278187 |
AA
|
1966-04-13
| 9.286594 | 9.311625 | 9.249047 | 9.261563 | 41,948 | 2.272046 |
AA
|
1966-04-14
| 9.261563 | 9.311625 | 9.2115 | 9.2115 | 50,936 | 2.259765 |
AA
|
1966-04-15
| 9.2115 | 9.286594 | 9.073828 | 9.073828 | 34,956 | 2.225988 |
AA
|
1966-04-18
| 9.148922 | 9.261563 | 9.148922 | 9.2115 | 126,841 | 2.259765 |
AA
|
1966-04-19
| 9.2115 | 9.299109 | 9.2115 | 9.236531 | 55,930 | 2.265905 |
AA
|
1966-04-20
| 9.236531 | 9.374203 | 9.236531 | 9.324141 | 72,909 | 2.287396 |
AA
|
1966-04-21
| 9.324141 | 9.461813 | 9.286594 | 9.461813 | 97,878 | 2.32117 |
AA
|
1966-04-22
| 9.461813 | 9.461813 | 9.311625 | 9.311625 | 80,899 | 2.284327 |
AA
|
1966-04-25
| 9.311625 | 9.386719 | 9.286594 | 9.386719 | 36,954 | 2.302749 |
AA
|
1966-04-26
| 9.424266 | 9.474328 | 9.424266 | 9.424266 | 35,955 | 2.311959 |
AA
|
1966-04-27
| 9.424266 | 9.474328 | 9.286594 | 9.41175 | 48,939 | 2.308887 |
AA
|
1966-04-28
| 9.361688 | 9.361688 | 9.161438 | 9.349172 | 105,868 | 2.293536 |
AA
|
1966-04-29
| 9.349172 | 9.424266 | 9.349172 | 9.41175 | 46,941 | 2.308887 |
AA
|
1966-05-02
| 9.41175 | 9.436781 | 9.261563 | 9.261563 | 45,943 | 2.272046 |
AA
|
1966-05-03
| 9.261563 | 9.286594 | 9.186469 | 9.186469 | 60,924 | 2.253623 |
AA
|
1966-05-04
| 9.186469 | 9.236531 | 8.886094 | 8.886094 | 90,886 | 2.179935 |
AA
|
1966-05-05
| 8.886094 | 8.923641 | 8.748422 | 8.773453 | 73,908 | 2.152303 |
AA
|
1966-05-06
| 8.773453 | 8.811 | 8.510625 | 8.660813 | 138,826 | 2.124671 |
AA
|
1966-05-09
| 8.660813 | 8.760938 | 8.573203 | 8.573203 | 73,908 | 2.103178 |
AA
|
1966-05-10
| 8.573203 | 8.635781 | 8.560688 | 8.585719 | 46,941 | 2.116133 |
AA
|
1966-05-11
| 8.623266 | 8.773453 | 8.623266 | 8.698359 | 67,915 | 2.143895 |
AA
|
1966-05-12
| 8.698359 | 8.735906 | 8.4105 | 8.560688 | 102,871 | 2.109963 |
AA
|
1966-05-13
| 8.560688 | 8.573203 | 8.4105 | 8.4105 | 46,941 | 2.072946 |
AA
|
1966-05-16
| 8.4105 | 8.460563 | 8.372953 | 8.4105 | 43,945 | 2.072946 |
AA
|
1966-05-17
| 8.4105 | 8.548172 | 8.310375 | 8.310375 | 64,919 | 2.048269 |
AA
|
1966-05-18
| 8.310375 | 8.460563 | 8.260313 | 8.310375 | 121,848 | 2.048269 |
AA
|
1966-05-19
| 8.310375 | 8.335406 | 8.160188 | 8.260313 | 141,823 | 2.035929 |
AA
|
1966-05-20
| 8.260313 | 8.310375 | 8.21025 | 8.297859 | 87,890 | 2.045183 |
AA
|
1966-05-23
| 8.297859 | 8.335406 | 8.260313 | 8.285344 | 180,774 | 2.042099 |
AA
|
1966-05-24
| 8.297859 | 8.4105 | 8.297859 | 8.297859 | 66,916 | 2.045183 |
AA
|
1966-05-25
| 8.310375 | 8.360438 | 8.310375 | 8.360438 | 24,969 | 2.060607 |
AA
|
1966-05-26
| 8.360438 | 8.435531 | 8.360438 | 8.360438 | 58,926 | 2.060607 |
AA
|
1966-05-27
| 8.335406 | 8.335406 | 8.297859 | 8.335406 | 48,939 | 2.054437 |
AA
|
1966-05-31
| 8.335406 | 8.360438 | 8.285344 | 8.297859 | 48,939 | 2.045183 |
AA
|
1966-06-01
| 8.310375 | 8.347922 | 8.310375 | 8.347922 | 48,939 | 2.057522 |
AA
|
1966-06-02
| 8.347922 | 8.347922 | 8.222766 | 8.347922 | 29,963 | 2.057522 |
AA
|
1966-06-03
| 8.385469 | 8.485594 | 8.385469 | 8.435531 | 55,930 | 2.079116 |
AA
|
1966-06-06
| 8.435531 | 8.485594 | 8.335406 | 8.372953 | 55,930 | 2.063692 |
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.