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
|
1966-06-07
| 8.372953 | 8.435531 | 8.360438 | 8.360438 | 52,934 | 2.060607 |
AA
|
1966-06-08
| 8.372953 | 8.423016 | 8.372953 | 8.423016 | 36,954 | 2.076031 |
AA
|
1966-06-09
| 8.423016 | 8.498109 | 8.4105 | 8.485594 | 60,924 | 2.091455 |
AA
|
1966-06-10
| 8.498109 | 8.560688 | 8.498109 | 8.560688 | 33,958 | 2.109963 |
AA
|
1966-06-13
| 8.61075 | 8.673328 | 8.61075 | 8.635781 | 46,941 | 2.12847 |
AA
|
1966-06-14
| 8.673328 | 8.735906 | 8.673328 | 8.735906 | 33,958 | 2.153148 |
AA
|
1966-06-15
| 8.760938 | 8.811 | 8.760938 | 8.773453 | 37,953 | 2.162404 |
AA
|
1966-06-16
| 8.773453 | 8.823516 | 8.760938 | 8.811 | 34,956 | 2.171658 |
AA
|
1966-06-17
| 8.811 | 8.823516 | 8.760938 | 8.760938 | 26,966 | 2.159318 |
AA
|
1966-06-20
| 8.760938 | 8.811 | 8.685844 | 8.685844 | 23,970 | 2.140811 |
AA
|
1966-06-21
| 8.685844 | 8.760938 | 8.660813 | 8.673328 | 52,934 | 2.137724 |
AA
|
1966-06-22
| 8.673328 | 8.710875 | 8.585719 | 8.710875 | 33,958 | 2.146979 |
AA
|
1966-06-23
| 8.710875 | 8.710875 | 8.598234 | 8.598234 | 27,965 | 2.119216 |
AA
|
1966-06-24
| 8.61075 | 8.648297 | 8.61075 | 8.61075 | 29,963 | 2.122303 |
AA
|
1966-06-27
| 8.61075 | 8.61075 | 8.435531 | 8.460563 | 37,953 | 2.085286 |
AA
|
1966-06-28
| 8.460563 | 8.460563 | 8.260313 | 8.285344 | 52,934 | 2.042099 |
AA
|
1966-06-29
| 8.285344 | 8.322891 | 8.172703 | 8.21025 | 20,974 | 2.023591 |
AA
|
1966-06-30
| 8.21025 | 8.272828 | 8.085094 | 8.272828 | 46,941 | 2.039013 |
AA
|
1966-07-01
| 8.285344 | 8.347922 | 8.285344 | 8.285344 | 15,980 | 2.042099 |
AA
|
1966-07-05
| 8.285344 | 8.297859 | 8.085094 | 8.110125 | 45,943 | 1.998912 |
AA
|
1966-07-06
| 8.110125 | 8.247797 | 8.110125 | 8.247797 | 24,969 | 2.032845 |
AA
|
1966-07-07
| 8.285344 | 8.397984 | 8.285344 | 8.397984 | 24,969 | 2.069859 |
AA
|
1966-07-08
| 8.4105 | 8.473078 | 8.4105 | 8.435531 | 29,963 | 2.079116 |
AA
|
1966-07-11
| 8.448047 | 8.485594 | 8.448047 | 8.485594 | 30,961 | 2.091455 |
AA
|
1966-07-12
| 8.485594 | 8.510625 | 8.4105 | 8.435531 | 53,933 | 2.079116 |
AA
|
1966-07-13
| 8.397984 | 8.397984 | 8.360438 | 8.360438 | 19,975 | 2.060607 |
AA
|
1966-07-14
| 8.385469 | 8.535656 | 8.385469 | 8.498109 | 82,896 | 2.094539 |
AA
|
1966-07-15
| 8.498109 | 8.560688 | 8.498109 | 8.523141 | 132,834 | 2.100709 |
AA
|
1966-07-18
| 8.523141 | 8.523141 | 8.460563 | 8.510625 | 41,948 | 2.097623 |
AA
|
1966-07-19
| 8.485594 | 8.485594 | 8.385469 | 8.460563 | 44,944 | 2.085286 |
AA
|
1966-07-20
| 8.460563 | 8.510625 | 8.372953 | 8.397984 | 27,965 | 2.069859 |
AA
|
1966-07-21
| 8.397984 | 8.460563 | 8.297859 | 8.360438 | 46,941 | 2.060607 |
AA
|
1966-07-22
| 8.360438 | 8.360438 | 8.260313 | 8.272828 | 36,954 | 2.039013 |
AA
|
1966-07-25
| 8.272828 | 8.272828 | 8.110125 | 8.110125 | 51,935 | 1.998912 |
AA
|
1966-07-26
| 8.085094 | 8.085094 | 7.909875 | 7.909875 | 91,885 | 1.949556 |
AA
|
1966-07-27
| 7.947422 | 8.047547 | 7.947422 | 8.01 | 80,899 | 1.974234 |
AA
|
1966-07-28
| 8.01 | 8.01 | 7.922391 | 7.922391 | 17,978 | 1.952643 |
AA
|
1966-07-29
| 7.909875 | 7.909875 | 7.734656 | 7.734656 | 59,925 | 1.906369 |
AA
|
1966-08-01
| 7.709625 | 7.709625 | 7.622016 | 7.634531 | 54,931 | 1.881692 |
AA
|
1966-08-02
| 7.634531 | 7.684594 | 7.6095 | 7.647047 | 48,939 | 1.884778 |
AA
|
1966-08-03
| 7.734656 | 7.80975 | 7.734656 | 7.772203 | 52,934 | 1.915623 |
AA
|
1966-08-04
| 7.822266 | 8.097609 | 7.822266 | 8.060063 | 73,908 | 1.986573 |
AA
|
1966-08-05
| 8.110125 | 8.235281 | 8.110125 | 8.235281 | 133,833 | 2.029759 |
AA
|
1966-08-08
| 8.235281 | 8.285344 | 8.172703 | 8.272828 | 59,925 | 2.039013 |
AA
|
1966-08-09
| 8.272828 | 8.310375 | 8.260313 | 8.285344 | 46,941 | 2.052034 |
AA
|
1966-08-10
| 8.285344 | 8.297859 | 8.247797 | 8.247797 | 18,976 | 2.042734 |
AA
|
1966-08-11
| 8.247797 | 8.285344 | 8.21025 | 8.260313 | 27,965 | 2.045833 |
AA
|
1966-08-12
| 8.260313 | 8.285344 | 8.260313 | 8.272828 | 24,969 | 2.048932 |
AA
|
1966-08-15
| 8.272828 | 8.297859 | 8.21025 | 8.21025 | 73,908 | 2.033435 |
AA
|
1966-08-16
| 8.21025 | 8.260313 | 8.122641 | 8.122641 | 56,929 | 2.011736 |
AA
|
1966-08-17
| 8.122641 | 8.122641 | 7.834781 | 7.859813 | 93,883 | 1.946641 |
AA
|
1966-08-18
| 7.859813 | 7.859813 | 7.6095 | 7.6095 | 188,764 | 1.884647 |
AA
|
1966-08-19
| 7.634531 | 7.734656 | 7.634531 | 7.634531 | 157,803 | 1.890846 |
AA
|
1966-08-22
| 7.6095 | 7.6095 | 7.309125 | 7.334156 | 231,710 | 1.816452 |
AA
|
1966-08-23
| 7.334156 | 7.421766 | 7.296609 | 7.40925 | 67,915 | 1.83505 |
AA
|
1966-08-24
| 7.459313 | 7.496859 | 7.459313 | 7.471828 | 42,946 | 1.85055 |
AA
|
1966-08-25
| 7.471828 | 7.471828 | 7.284094 | 7.309125 | 80,899 | 1.810253 |
AA
|
1966-08-26
| 7.296609 | 7.296609 | 7.259063 | 7.271578 | 32,959 | 1.800954 |
AA
|
1966-08-29
| 7.271578 | 7.271578 | 7.133906 | 7.133906 | 78,901 | 1.766856 |
AA
|
1966-08-30
| 7.133906 | 7.259063 | 7.108875 | 7.259063 | 90,886 | 1.797854 |
AA
|
1966-08-31
| 7.359188 | 7.40925 | 7.359188 | 7.396734 | 72,909 | 1.831951 |
AA
|
1966-09-01
| 7.396734 | 7.496859 | 7.371703 | 7.471828 | 64,919 | 1.85055 |
AA
|
1966-09-02
| 7.471828 | 7.484344 | 7.321641 | 7.334156 | 33,958 | 1.816452 |
AA
|
1966-09-06
| 7.334156 | 7.359188 | 7.234031 | 7.246547 | 26,966 | 1.794756 |
AA
|
1966-09-07
| 7.234031 | 7.234031 | 7.033781 | 7.071328 | 27,965 | 1.751358 |
AA
|
1966-09-08
| 7.071328 | 7.083844 | 6.946172 | 6.996234 | 82,896 | 1.732758 |
AA
|
1966-09-09
| 6.996234 | 7.083844 | 6.958688 | 7.058813 | 51,935 | 1.748259 |
AA
|
1966-09-12
| 7.108875 | 7.234031 | 7.108875 | 7.146422 | 56,929 | 1.769956 |
AA
|
1966-09-13
| 7.146422 | 7.209 | 7.121391 | 7.133906 | 76,904 | 1.766856 |
AA
|
1966-09-14
| 7.133906 | 7.146422 | 7.121391 | 7.146422 | 62,921 | 1.769956 |
AA
|
1966-09-15
| 7.146422 | 7.271578 | 7.121391 | 7.196484 | 75,905 | 1.782354 |
AA
|
1966-09-16
| 7.196484 | 7.234031 | 7.133906 | 7.196484 | 94,881 | 1.782354 |
AA
|
1966-09-19
| 7.196484 | 7.221516 | 7.158938 | 7.183969 | 35,955 | 1.779255 |
AA
|
1966-09-20
| 7.183969 | 7.196484 | 7.146422 | 7.183969 | 28,964 | 1.779255 |
AA
|
1966-09-21
| 7.183969 | 7.209 | 7.108875 | 7.108875 | 42,946 | 1.760656 |
AA
|
1966-09-22
| 7.158938 | 7.221516 | 7.158938 | 7.209 | 25,968 | 1.785453 |
AA
|
1966-09-23
| 7.209 | 7.234031 | 7.171453 | 7.196484 | 27,965 | 1.782354 |
AA
|
1966-09-26
| 7.196484 | 7.209 | 7.158938 | 7.209 | 24,969 | 1.785453 |
AA
|
1966-09-27
| 7.209 | 7.284094 | 7.171453 | 7.196484 | 57,928 | 1.782354 |
AA
|
1966-09-28
| 7.196484 | 7.196484 | 7.158938 | 7.171453 | 92,884 | 1.776156 |
AA
|
1966-09-29
| 7.171453 | 7.209 | 7.121391 | 7.121391 | 32,959 | 1.763758 |
AA
|
1966-09-30
| 7.121391 | 7.158938 | 7.108875 | 7.108875 | 15,980 | 1.760656 |
AA
|
1966-10-03
| 7.108875 | 7.146422 | 7.058813 | 7.058813 | 45,943 | 1.748259 |
AA
|
1966-10-04
| 7.058813 | 7.108875 | 7.021266 | 7.058813 | 55,930 | 1.748259 |
AA
|
1966-10-05
| 7.021266 | 7.021266 | 6.921141 | 6.921141 | 25,968 | 1.71416 |
AA
|
1966-10-06
| 6.921141 | 6.971203 | 6.758438 | 6.783469 | 58,926 | 1.680064 |
AA
|
1966-10-07
| 6.783469 | 6.8085 | 6.683344 | 6.683344 | 36,954 | 1.655266 |
AA
|
1966-10-10
| 6.683344 | 6.770953 | 6.658313 | 6.758438 | 38,951 | 1.673864 |
AA
|
1966-10-11
| 6.821016 | 6.971203 | 6.821016 | 6.896109 | 46,941 | 1.707961 |
AA
|
1966-10-12
| 6.908625 | 7.083844 | 6.908625 | 7.083844 | 31,960 | 1.754457 |
AA
|
1966-10-13
| 7.083844 | 7.234031 | 7.058813 | 7.083844 | 69,913 | 1.754457 |
AA
|
1966-10-14
| 7.146422 | 7.221516 | 7.146422 | 7.158938 | 32,959 | 1.773056 |
AA
|
1966-10-17
| 7.183969 | 7.309125 | 7.183969 | 7.284094 | 17,978 | 1.804053 |
AA
|
1966-10-18
| 7.284094 | 7.446797 | 7.259063 | 7.40925 | 49,938 | 1.83505 |
AA
|
1966-10-19
| 7.396734 | 7.396734 | 7.334156 | 7.334156 | 38,951 | 1.816452 |
AA
|
1966-10-20
| 7.334156 | 7.496859 | 7.334156 | 7.384219 | 23,970 | 1.828851 |
AA
|
1966-10-21
| 7.384219 | 7.459313 | 7.384219 | 7.434281 | 39,950 | 1.84125 |
AA
|
1966-10-24
| 7.434281 | 7.496859 | 7.421766 | 7.446797 | 39,950 | 1.84435 |
AA
|
1966-10-25
| 7.446797 | 7.6095 | 7.446797 | 7.6095 | 51,935 | 1.884647 |
AA
|
1966-10-26
| 7.709625 | 7.859813 | 7.709625 | 7.834781 | 47,940 | 1.940444 |
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.