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
|
1967-03-23
| 8.4105 | 8.560688 | 8.4105 | 8.523141 | 52,934 | 2.131086 |
AA
|
1967-03-27
| 8.585719 | 8.660813 | 8.585719 | 8.585719 | 70,911 | 2.146733 |
AA
|
1967-03-28
| 8.585719 | 8.648297 | 8.560688 | 8.585719 | 102,871 | 2.146733 |
AA
|
1967-03-29
| 8.585719 | 8.635781 | 8.498109 | 8.535656 | 56,929 | 2.134214 |
AA
|
1967-03-30
| 8.535656 | 8.560688 | 8.498109 | 8.535656 | 29,963 | 2.134214 |
AA
|
1967-03-31
| 8.535656 | 8.573203 | 8.485594 | 8.535656 | 28,964 | 2.134214 |
AA
|
1967-04-03
| 8.535656 | 8.548172 | 8.460563 | 8.485594 | 32,959 | 2.121699 |
AA
|
1967-04-04
| 8.435531 | 8.435531 | 8.335406 | 8.435531 | 61,923 | 2.109181 |
AA
|
1967-04-05
| 8.435531 | 8.548172 | 8.435531 | 8.485594 | 39,950 | 2.121699 |
AA
|
1967-04-06
| 8.485594 | 8.535656 | 8.485594 | 8.510625 | 59,925 | 2.127955 |
AA
|
1967-04-07
| 8.510625 | 8.598234 | 8.4105 | 8.4105 | 106,866 | 2.102921 |
AA
|
1967-04-10
| 8.4105 | 8.435531 | 8.285344 | 8.360438 | 75,905 | 2.090405 |
AA
|
1967-04-11
| 8.4105 | 8.510625 | 8.4105 | 8.510625 | 78,901 | 2.127955 |
AA
|
1967-04-12
| 8.510625 | 8.523141 | 8.473078 | 8.510625 | 22,971 | 2.127955 |
AA
|
1967-04-13
| 8.510625 | 8.510625 | 8.448047 | 8.448047 | 43,945 | 2.11231 |
AA
|
1967-04-14
| 8.448047 | 8.535656 | 8.360438 | 8.535656 | 129,838 | 2.134214 |
AA
|
1967-04-17
| 8.61075 | 8.673328 | 8.61075 | 8.673328 | 57,928 | 2.168637 |
AA
|
1967-04-18
| 8.673328 | 8.798484 | 8.635781 | 8.785969 | 42,946 | 2.196803 |
AA
|
1967-04-19
| 8.785969 | 8.861063 | 8.773453 | 8.823516 | 54,931 | 2.206191 |
AA
|
1967-04-20
| 8.836031 | 8.986219 | 8.836031 | 8.986219 | 74,906 | 2.246873 |
AA
|
1967-04-21
| 8.986219 | 9.061313 | 8.936156 | 9.01125 | 76,904 | 2.25313 |
AA
|
1967-04-24
| 9.01125 | 9.136406 | 8.961188 | 9.01125 | 171,785 | 2.25313 |
AA
|
1967-04-25
| 9.01125 | 9.036281 | 8.961188 | 9.023766 | 45,943 | 2.25626 |
AA
|
1967-04-26
| 9.01125 | 9.01125 | 8.973703 | 8.998734 | 100,874 | 2.250002 |
AA
|
1967-04-27
| 8.998734 | 9.01125 | 8.973703 | 8.998734 | 73,908 | 2.250002 |
AA
|
1967-04-28
| 8.998734 | 9.036281 | 8.998734 | 9.01125 | 42,946 | 2.25313 |
AA
|
1967-05-01
| 8.998734 | 8.998734 | 8.911125 | 8.961188 | 62,921 | 2.240612 |
AA
|
1967-05-02
| 8.973703 | 9.01125 | 8.973703 | 8.973703 | 46,941 | 2.243743 |
AA
|
1967-05-03
| 8.986219 | 9.048797 | 8.986219 | 9.01125 | 51,935 | 2.25313 |
AA
|
1967-05-04
| 9.01125 | 9.01125 | 8.973703 | 8.986219 | 66,916 | 2.246873 |
AA
|
1967-05-05
| 9.01125 | 9.098859 | 9.01125 | 9.048797 | 70,911 | 2.262518 |
AA
|
1967-05-08
| 9.048797 | 9.286594 | 9.023766 | 9.261563 | 175,780 | 2.315719 |
AA
|
1967-05-09
| 9.261563 | 9.386719 | 9.2115 | 9.236531 | 124,844 | 2.32075 |
AA
|
1967-05-10
| 9.236531 | 9.261563 | 9.136406 | 9.236531 | 135,830 | 2.32075 |
AA
|
1967-05-11
| 9.236531 | 9.274078 | 9.186469 | 9.186469 | 95,880 | 2.30817 |
AA
|
1967-05-12
| 9.198984 | 9.286594 | 9.198984 | 9.224016 | 80,899 | 2.317604 |
AA
|
1967-05-15
| 9.224016 | 9.249047 | 9.224016 | 9.224016 | 149,813 | 2.317604 |
AA
|
1967-05-16
| 9.224016 | 9.261563 | 9.224016 | 9.236531 | 82,896 | 2.32075 |
AA
|
1967-05-17
| 9.236531 | 9.311625 | 9.236531 | 9.311625 | 86,891 | 2.339617 |
AA
|
1967-05-18
| 9.311625 | 9.336656 | 9.236531 | 9.336656 | 42,946 | 2.345907 |
AA
|
1967-05-19
| 9.336656 | 9.399234 | 9.274078 | 9.374203 | 76,904 | 2.35534 |
AA
|
1967-05-22
| 9.374203 | 9.386719 | 9.299109 | 9.324141 | 54,931 | 2.342762 |
AA
|
1967-05-23
| 9.324141 | 9.324141 | 8.973703 | 8.973703 | 193,758 | 2.254711 |
AA
|
1967-05-24
| 8.973703 | 9.036281 | 8.836031 | 8.836031 | 91,885 | 2.220121 |
AA
|
1967-05-25
| 8.898609 | 8.961188 | 8.898609 | 8.923641 | 91,885 | 2.242133 |
AA
|
1967-05-26
| 8.923641 | 8.923641 | 8.811 | 8.873578 | 38,951 | 2.229553 |
AA
|
1967-05-29
| 8.873578 | 8.961188 | 8.848547 | 8.936156 | 46,941 | 2.245278 |
AA
|
1967-05-31
| 8.886094 | 8.886094 | 8.811 | 8.811 | 52,934 | 2.21383 |
AA
|
1967-06-01
| 8.811 | 8.911125 | 8.785969 | 8.911125 | 114,856 | 2.238988 |
AA
|
1967-06-02
| 8.948672 | 9.036281 | 8.948672 | 8.961188 | 114,856 | 2.251565 |
AA
|
1967-06-05
| 8.836031 | 8.836031 | 8.735906 | 8.760938 | 69,913 | 2.201252 |
AA
|
1967-06-06
| 8.785969 | 8.961188 | 8.785969 | 8.785969 | 121,848 | 2.207542 |
AA
|
1967-06-07
| 8.785969 | 8.886094 | 8.748422 | 8.785969 | 132,834 | 2.207542 |
AA
|
1967-06-08
| 8.785969 | 8.811 | 8.735906 | 8.811 | 70,911 | 2.21383 |
AA
|
1967-06-09
| 8.811 | 8.861063 | 8.723391 | 8.773453 | 63,920 | 2.204397 |
AA
|
1967-06-12
| 8.773453 | 8.798484 | 8.660813 | 8.760938 | 25,968 | 2.201252 |
AA
|
1967-06-13
| 8.760938 | 8.886094 | 8.723391 | 8.760938 | 59,925 | 2.201252 |
AA
|
1967-06-14
| 8.760938 | 8.811 | 8.760938 | 8.811 | 98,876 | 2.21383 |
AA
|
1967-06-15
| 8.811 | 8.861063 | 8.811 | 8.823516 | 117,853 | 2.216976 |
AA
|
1967-06-16
| 8.823516 | 8.836031 | 8.785969 | 8.785969 | 117,853 | 2.207542 |
AA
|
1967-06-19
| 8.785969 | 8.811 | 8.785969 | 8.785969 | 40,949 | 2.207542 |
AA
|
1967-06-20
| 8.785969 | 8.798484 | 8.523141 | 8.523141 | 90,886 | 2.141504 |
AA
|
1967-06-21
| 8.523141 | 8.523141 | 8.160188 | 8.385469 | 114,856 | 2.106913 |
AA
|
1967-06-22
| 8.335406 | 8.335406 | 8.272828 | 8.285344 | 44,944 | 2.081756 |
AA
|
1967-06-23
| 8.285344 | 8.435531 | 8.285344 | 8.360438 | 100,874 | 2.100624 |
AA
|
1967-06-26
| 8.360438 | 8.485594 | 8.310375 | 8.485594 | 67,915 | 2.132071 |
AA
|
1967-06-27
| 8.485594 | 8.510625 | 8.385469 | 8.397984 | 49,938 | 2.110055 |
AA
|
1967-06-28
| 8.397984 | 8.397984 | 8.335406 | 8.385469 | 46,941 | 2.106913 |
AA
|
1967-06-29
| 8.4105 | 8.473078 | 8.4105 | 8.435531 | 50,936 | 2.119492 |
AA
|
1967-06-30
| 8.435531 | 8.460563 | 8.385469 | 8.385469 | 42,946 | 2.106913 |
AA
|
1967-07-03
| 8.385469 | 8.423016 | 8.385469 | 8.423016 | 41,948 | 2.116346 |
AA
|
1967-07-05
| 8.435531 | 8.460563 | 8.435531 | 8.435531 | 36,954 | 2.119492 |
AA
|
1967-07-06
| 8.435531 | 8.448047 | 8.322891 | 8.322891 | 234,707 | 2.091191 |
AA
|
1967-07-07
| 8.322891 | 8.347922 | 8.285344 | 8.285344 | 36,954 | 2.081756 |
AA
|
1967-07-10
| 8.285344 | 8.310375 | 8.260313 | 8.285344 | 39,950 | 2.081756 |
AA
|
1967-07-11
| 8.285344 | 8.285344 | 8.235281 | 8.272828 | 51,935 | 2.078609 |
AA
|
1967-07-12
| 8.285344 | 8.385469 | 8.285344 | 8.360438 | 114,856 | 2.100624 |
AA
|
1967-07-13
| 8.372953 | 8.4105 | 8.372953 | 8.4105 | 101,873 | 2.113201 |
AA
|
1967-07-14
| 8.4105 | 8.435531 | 8.247797 | 8.285344 | 77,903 | 2.081756 |
AA
|
1967-07-17
| 8.322891 | 8.397984 | 8.322891 | 8.397984 | 53,933 | 2.110055 |
AA
|
1967-07-18
| 8.397984 | 8.448047 | 8.385469 | 8.4105 | 99,875 | 2.113201 |
AA
|
1967-07-19
| 8.4105 | 8.423016 | 8.372953 | 8.4105 | 50,936 | 2.113201 |
AA
|
1967-07-20
| 8.4105 | 8.448047 | 8.360438 | 8.448047 | 141,823 | 2.122637 |
AA
|
1967-07-21
| 8.448047 | 8.473078 | 8.435531 | 8.473078 | 92,884 | 2.128926 |
AA
|
1967-07-24
| 8.473078 | 8.485594 | 8.448047 | 8.485594 | 91,885 | 2.132071 |
AA
|
1967-07-25
| 8.485594 | 8.485594 | 8.460563 | 8.460563 | 57,928 | 2.125783 |
AA
|
1967-07-26
| 8.473078 | 8.485594 | 8.473078 | 8.485594 | 26,966 | 2.132071 |
AA
|
1967-07-27
| 8.485594 | 8.485594 | 8.460563 | 8.485594 | 182,772 | 2.132071 |
AA
|
1967-07-28
| 8.485594 | 8.510625 | 8.473078 | 8.510625 | 54,931 | 2.138358 |
AA
|
1967-07-31
| 8.510625 | 8.560688 | 8.485594 | 8.523141 | 64,919 | 2.141504 |
AA
|
1967-08-01
| 8.548172 | 8.673328 | 8.548172 | 8.673328 | 48,939 | 2.179239 |
AA
|
1967-08-02
| 8.785969 | 8.936156 | 8.785969 | 8.923641 | 105,868 | 2.242133 |
AA
|
1967-08-03
| 8.923641 | 9.061313 | 8.861063 | 9.036281 | 121,848 | 2.270434 |
AA
|
1967-08-04
| 9.036281 | 9.198984 | 9.023766 | 9.198984 | 166,792 | 2.311315 |
AA
|
1967-08-07
| 9.198984 | 9.236531 | 9.173953 | 9.173953 | 61,923 | 2.305028 |
AA
|
1967-08-08
| 9.173953 | 9.186469 | 9.111375 | 9.161438 | 59,925 | 2.313242 |
AA
|
1967-08-09
| 9.161438 | 9.236531 | 9.123891 | 9.173953 | 74,906 | 2.316403 |
AA
|
1967-08-10
| 9.173953 | 9.261563 | 9.148922 | 9.148922 | 71,910 | 2.310081 |
AA
|
1967-08-11
| 9.148922 | 9.161438 | 9.061313 | 9.073828 | 55,930 | 2.291119 |
AA
|
1967-08-14
| 9.073828 | 9.086344 | 8.961188 | 9.036281 | 76,904 | 2.281639 |
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.