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
|
1966-10-27
| 7.934906 | 7.997484 | 7.934906 | 7.972453 | 45,943 | 1.974539 |
AA
|
1966-10-28
| 7.972453 | 8.035031 | 7.959938 | 8.035031 | 53,933 | 1.990039 |
AA
|
1966-10-31
| 8.035031 | 8.060063 | 8.022516 | 8.022516 | 91,885 | 1.986938 |
AA
|
1966-11-01
| 8.035031 | 8.060063 | 8.035031 | 8.060063 | 90,886 | 1.996237 |
AA
|
1966-11-02
| 8.060063 | 8.147672 | 8.060063 | 8.110125 | 111,860 | 2.008636 |
AA
|
1966-11-03
| 8.110125 | 8.197734 | 8.085094 | 8.135156 | 80,899 | 2.014837 |
AA
|
1966-11-04
| 8.085094 | 8.085094 | 7.972453 | 8.047547 | 98,876 | 2.002999 |
AA
|
1966-11-07
| 8.047547 | 8.097609 | 8.047547 | 8.060063 | 37,953 | 2.006114 |
AA
|
1966-11-09
| 8.072578 | 8.110125 | 8.072578 | 8.110125 | 48,939 | 2.018574 |
AA
|
1966-11-10
| 8.110125 | 8.110125 | 8.01 | 8.022516 | 70,911 | 1.996769 |
AA
|
1966-11-11
| 7.959938 | 7.959938 | 7.909875 | 7.922391 | 47,940 | 1.971849 |
AA
|
1966-11-14
| 7.922391 | 7.922391 | 7.80975 | 7.859813 | 74,906 | 1.956272 |
AA
|
1966-11-15
| 7.859813 | 7.934906 | 7.859813 | 7.934906 | 53,933 | 1.974962 |
AA
|
1966-11-16
| 7.934906 | 7.934906 | 7.859813 | 7.909875 | 37,953 | 1.968733 |
AA
|
1966-11-17
| 7.909875 | 7.909875 | 7.884844 | 7.884844 | 69,913 | 1.962504 |
AA
|
1966-11-18
| 7.884844 | 7.959938 | 7.659563 | 7.709625 | 55,930 | 1.918891 |
AA
|
1966-11-21
| 7.684594 | 7.684594 | 7.534406 | 7.571953 | 40,949 | 1.884627 |
AA
|
1966-11-22
| 7.559438 | 7.559438 | 7.484344 | 7.546922 | 42,946 | 1.878396 |
AA
|
1966-11-23
| 7.584469 | 7.634531 | 7.584469 | 7.596984 | 61,923 | 1.890855 |
AA
|
1966-11-25
| 7.634531 | 7.734656 | 7.634531 | 7.659563 | 37,953 | 1.906431 |
AA
|
1966-11-28
| 7.659563 | 7.659563 | 7.596984 | 7.6095 | 122,846 | 1.893972 |
AA
|
1966-11-29
| 7.6095 | 7.697109 | 7.584469 | 7.697109 | 48,939 | 1.915777 |
AA
|
1966-11-30
| 7.697109 | 7.697109 | 7.596984 | 7.634531 | 16,979 | 1.900201 |
AA
|
1966-12-01
| 7.634531 | 7.684594 | 7.6095 | 7.6095 | 29,963 | 1.893972 |
AA
|
1966-12-02
| 7.596984 | 7.596984 | 7.584469 | 7.596984 | 28,964 | 1.890855 |
AA
|
1966-12-05
| 7.6095 | 7.659563 | 7.6095 | 7.6095 | 29,963 | 1.893972 |
AA
|
1966-12-06
| 7.6095 | 7.6095 | 7.6095 | 7.6095 | 57,928 | 1.893972 |
AA
|
1966-12-07
| 7.647047 | 7.80975 | 7.647047 | 7.797234 | 338,577 | 1.940697 |
AA
|
1966-12-08
| 7.822266 | 7.909875 | 7.822266 | 7.897359 | 43,945 | 1.965618 |
AA
|
1966-12-09
| 7.909875 | 8.097609 | 7.909875 | 8.097609 | 303,620 | 2.015458 |
AA
|
1966-12-12
| 8.110125 | 8.260313 | 8.110125 | 8.235281 | 141,823 | 2.049724 |
AA
|
1966-12-13
| 8.260313 | 8.310375 | 8.260313 | 8.285344 | 67,915 | 2.062186 |
AA
|
1966-12-14
| 8.310375 | 8.360438 | 8.310375 | 8.310375 | 50,936 | 2.068415 |
AA
|
1966-12-15
| 8.285344 | 8.285344 | 8.110125 | 8.110125 | 70,911 | 2.018574 |
AA
|
1966-12-16
| 8.110125 | 8.160188 | 8.047547 | 8.047547 | 66,916 | 2.002999 |
AA
|
1966-12-19
| 8.047547 | 8.047547 | 7.972453 | 8.022516 | 36,954 | 1.996769 |
AA
|
1966-12-20
| 8.01 | 8.01 | 7.922391 | 7.959938 | 322,597 | 1.981193 |
AA
|
1966-12-21
| 7.959938 | 7.959938 | 7.909875 | 7.909875 | 80,899 | 1.968733 |
AA
|
1966-12-22
| 7.909875 | 7.922391 | 7.884844 | 7.897359 | 62,921 | 1.965618 |
AA
|
1966-12-23
| 7.934906 | 8.035031 | 7.934906 | 7.972453 | 41,948 | 1.984309 |
AA
|
1966-12-27
| 7.972453 | 8.035031 | 7.859813 | 7.859813 | 35,955 | 1.956272 |
AA
|
1966-12-28
| 7.984969 | 8.060063 | 7.984969 | 8.022516 | 77,903 | 1.996769 |
AA
|
1966-12-29
| 8.022516 | 8.060063 | 7.909875 | 7.959938 | 95,880 | 1.981193 |
AA
|
1966-12-30
| 7.934906 | 7.934906 | 7.822266 | 7.847297 | 25,968 | 1.953157 |
AA
|
1967-01-03
| 7.847297 | 7.859813 | 7.672078 | 7.672078 | 24,969 | 1.909546 |
AA
|
1967-01-04
| 7.672078 | 7.672078 | 7.434281 | 7.546922 | 112,859 | 1.878396 |
AA
|
1967-01-05
| 7.559438 | 7.634531 | 7.559438 | 7.634531 | 70,911 | 1.900201 |
AA
|
1967-01-06
| 7.634531 | 7.722141 | 7.6095 | 7.709625 | 43,945 | 1.918891 |
AA
|
1967-01-09
| 7.709625 | 7.859813 | 7.709625 | 7.834781 | 601,248 | 1.950044 |
AA
|
1967-01-10
| 7.834781 | 7.959938 | 7.834781 | 7.947422 | 56,929 | 1.978077 |
AA
|
1967-01-11
| 7.947422 | 8.01 | 7.859813 | 8.01 | 152,809 | 1.993654 |
AA
|
1967-01-12
| 8.01 | 8.260313 | 8.01 | 8.260313 | 131,835 | 2.055955 |
AA
|
1967-01-13
| 8.260313 | 8.385469 | 8.172703 | 8.360438 | 90,886 | 2.080875 |
AA
|
1967-01-16
| 8.360438 | 8.397984 | 8.310375 | 8.347922 | 61,923 | 2.077761 |
AA
|
1967-01-17
| 8.347922 | 8.548172 | 8.310375 | 8.548172 | 106,866 | 2.127601 |
AA
|
1967-01-18
| 8.548172 | 8.648297 | 8.485594 | 8.635781 | 147,815 | 2.149407 |
AA
|
1967-01-19
| 8.635781 | 8.710875 | 8.623266 | 8.710875 | 75,905 | 2.168097 |
AA
|
1967-01-20
| 8.710875 | 8.735906 | 8.61075 | 8.660813 | 160,799 | 2.155639 |
AA
|
1967-01-23
| 8.660813 | 8.710875 | 8.61075 | 8.685844 | 63,920 | 2.161868 |
AA
|
1967-01-24
| 8.685844 | 8.998734 | 8.660813 | 8.998734 | 74,906 | 2.239746 |
AA
|
1967-01-25
| 8.986219 | 8.986219 | 8.848547 | 8.936156 | 63,920 | 2.224169 |
AA
|
1967-01-26
| 8.936156 | 8.948672 | 8.886094 | 8.911125 | 56,929 | 2.217938 |
AA
|
1967-01-27
| 8.911125 | 9.061313 | 8.898609 | 9.023766 | 104,869 | 2.245974 |
AA
|
1967-01-30
| 9.023766 | 9.086344 | 8.973703 | 9.023766 | 87,890 | 2.245974 |
AA
|
1967-01-31
| 9.023766 | 9.036281 | 8.923641 | 8.923641 | 72,909 | 2.221055 |
AA
|
1967-02-01
| 8.898609 | 8.898609 | 8.710875 | 8.785969 | 40,949 | 2.186789 |
AA
|
1967-02-02
| 8.785969 | 8.898609 | 8.748422 | 8.898609 | 49,938 | 2.214825 |
AA
|
1967-02-03
| 8.898609 | 8.961188 | 8.861063 | 8.886094 | 74,906 | 2.211709 |
AA
|
1967-02-06
| 8.886094 | 8.936156 | 8.760938 | 8.785969 | 61,923 | 2.186789 |
AA
|
1967-02-07
| 8.785969 | 8.811 | 8.673328 | 8.673328 | 34,956 | 2.168637 |
AA
|
1967-02-08
| 8.673328 | 8.685844 | 8.61075 | 8.660813 | 43,945 | 2.16551 |
AA
|
1967-02-09
| 8.660813 | 8.785969 | 8.660813 | 8.673328 | 36,954 | 2.168637 |
AA
|
1967-02-10
| 8.760938 | 8.886094 | 8.760938 | 8.773453 | 66,916 | 2.193673 |
AA
|
1967-02-13
| 8.773453 | 8.811 | 8.685844 | 8.685844 | 36,954 | 2.171768 |
AA
|
1967-02-14
| 8.685844 | 8.710875 | 8.660813 | 8.673328 | 54,931 | 2.168637 |
AA
|
1967-02-15
| 8.673328 | 8.698359 | 8.635781 | 8.660813 | 81,898 | 2.16551 |
AA
|
1967-02-16
| 8.635781 | 8.635781 | 8.510625 | 8.510625 | 117,853 | 2.127955 |
AA
|
1967-02-17
| 8.510625 | 8.573203 | 8.510625 | 8.573203 | 45,943 | 2.143604 |
AA
|
1967-02-20
| 8.573203 | 8.61075 | 8.510625 | 8.585719 | 127,840 | 2.146733 |
AA
|
1967-02-21
| 8.585719 | 8.585719 | 8.548172 | 8.548172 | 55,930 | 2.137345 |
AA
|
1967-02-23
| 8.548172 | 8.585719 | 8.535656 | 8.573203 | 58,926 | 2.143604 |
AA
|
1967-02-24
| 8.573203 | 8.585719 | 8.548172 | 8.560688 | 37,953 | 2.140474 |
AA
|
1967-02-27
| 8.548172 | 8.548172 | 8.222766 | 8.247797 | 110,861 | 2.062241 |
AA
|
1967-02-28
| 8.160188 | 8.160188 | 7.984969 | 8.035031 | 162,797 | 2.009041 |
AA
|
1967-03-01
| 8.035031 | 8.160188 | 8.035031 | 8.060063 | 122,846 | 2.0153 |
AA
|
1967-03-02
| 8.035031 | 8.035031 | 7.859813 | 7.972453 | 82,896 | 1.993395 |
AA
|
1967-03-03
| 7.972453 | 7.972453 | 7.784719 | 7.80975 | 123,845 | 1.952714 |
AA
|
1967-03-06
| 7.80975 | 7.847297 | 7.80975 | 7.80975 | 72,909 | 1.952714 |
AA
|
1967-03-07
| 7.80975 | 7.80975 | 7.734656 | 7.784719 | 239,700 | 1.946454 |
AA
|
1967-03-08
| 7.759688 | 7.759688 | 7.509375 | 7.684594 | 292,634 | 1.92142 |
AA
|
1967-03-09
| 7.684594 | 7.747172 | 7.659563 | 7.747172 | 66,916 | 1.937066 |
AA
|
1967-03-10
| 7.884844 | 8.01 | 7.884844 | 7.972453 | 126,841 | 1.993395 |
AA
|
1967-03-13
| 7.972453 | 8.01 | 7.959938 | 7.997484 | 115,855 | 1.999653 |
AA
|
1967-03-14
| 7.997484 | 8.01 | 7.897359 | 7.897359 | 75,905 | 1.974619 |
AA
|
1967-03-15
| 7.897359 | 7.909875 | 7.834781 | 7.872328 | 77,903 | 1.968361 |
AA
|
1967-03-16
| 7.909875 | 8.247797 | 7.909875 | 8.21025 | 221,723 | 2.052853 |
AA
|
1967-03-17
| 8.21025 | 8.285344 | 8.110125 | 8.147672 | 163,795 | 2.037205 |
AA
|
1967-03-20
| 8.147672 | 8.172703 | 8.085094 | 8.122641 | 84,894 | 2.030947 |
AA
|
1967-03-21
| 8.222766 | 8.360438 | 8.222766 | 8.222766 | 57,928 | 2.055982 |
AA
|
1967-03-22
| 8.222766 | 8.335406 | 8.21025 | 8.335406 | 129,838 | 2.084145 |
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.