symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-02 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
|
1967-08-14
| 9.073828 | 9.086344 | 8.961188 | 9.036281 | 76,904 | 2.281639 |
AA
|
1967-08-15
| 9.036281 | 9.2115 | 9.036281 | 9.173953 | 70,911 | 2.316403 |
AA
|
1967-08-16
| 9.186469 | 9.2115 | 9.186469 | 9.198984 | 34,956 | 2.322723 |
AA
|
1967-08-17
| 9.198984 | 9.249047 | 9.186469 | 9.249047 | 35,955 | 2.335362 |
AA
|
1967-08-18
| 9.249047 | 9.261563 | 9.2115 | 9.224016 | 41,948 | 2.329044 |
AA
|
1967-08-21
| 9.224016 | 9.249047 | 9.2115 | 9.2115 | 64,919 | 2.325883 |
AA
|
1967-08-22
| 9.2115 | 9.236531 | 9.198984 | 9.198984 | 37,953 | 2.322723 |
AA
|
1967-08-23
| 9.198984 | 9.236531 | 9.161438 | 9.186469 | 27,965 | 2.319561 |
AA
|
1967-08-24
| 9.186469 | 9.2115 | 9.111375 | 9.111375 | 45,943 | 2.300602 |
AA
|
1967-08-25
| 9.086344 | 9.086344 | 9.01125 | 9.036281 | 53,933 | 2.281639 |
AA
|
1967-08-28
| 8.998734 | 8.998734 | 8.911125 | 8.911125 | 20,974 | 2.250038 |
AA
|
1967-08-29
| 8.911125 | 8.911125 | 8.760938 | 8.811 | 42,946 | 2.224757 |
AA
|
1967-08-30
| 8.811 | 8.811 | 8.785969 | 8.785969 | 19,975 | 2.218436 |
AA
|
1967-08-31
| 8.811 | 8.911125 | 8.811 | 8.911125 | 63,920 | 2.250038 |
AA
|
1967-09-01
| 8.911125 | 8.961188 | 8.911125 | 8.948672 | 47,940 | 2.259518 |
AA
|
1967-09-05
| 8.898609 | 8.898609 | 8.685844 | 8.685844 | 122,846 | 2.193156 |
AA
|
1967-09-06
| 8.685844 | 8.748422 | 8.685844 | 8.710875 | 46,941 | 2.199475 |
AA
|
1967-09-07
| 8.760938 | 8.836031 | 8.760938 | 8.811 | 43,945 | 2.224757 |
AA
|
1967-09-08
| 8.811 | 8.886094 | 8.760938 | 8.886094 | 38,951 | 2.243718 |
AA
|
1967-09-11
| 8.886094 | 8.961188 | 8.886094 | 8.923641 | 52,934 | 2.253199 |
AA
|
1967-09-12
| 8.923641 | 8.948672 | 8.886094 | 8.911125 | 53,933 | 2.250038 |
AA
|
1967-09-13
| 8.911125 | 8.986219 | 8.886094 | 8.986219 | 59,925 | 2.269 |
AA
|
1967-09-14
| 8.998734 | 9.111375 | 8.998734 | 9.111375 | 45,943 | 2.300602 |
AA
|
1967-09-15
| 9.111375 | 9.161438 | 9.036281 | 9.036281 | 61,923 | 2.281639 |
AA
|
1967-09-18
| 9.036281 | 9.098859 | 9.036281 | 9.048797 | 83,895 | 2.2848 |
AA
|
1967-09-19
| 9.048797 | 9.061313 | 8.886094 | 8.886094 | 59,925 | 2.243718 |
AA
|
1967-09-20
| 8.861063 | 8.861063 | 8.760938 | 8.798484 | 33,958 | 2.221597 |
AA
|
1967-09-21
| 8.748422 | 8.748422 | 8.61075 | 8.660813 | 102,871 | 2.186838 |
AA
|
1967-09-22
| 8.660813 | 8.685844 | 8.61075 | 8.635781 | 39,950 | 2.180515 |
AA
|
1967-09-25
| 8.61075 | 8.61075 | 8.535656 | 8.548172 | 75,905 | 2.158393 |
AA
|
1967-09-26
| 8.548172 | 8.548172 | 8.4105 | 8.460563 | 47,940 | 2.136273 |
AA
|
1967-09-27
| 8.460563 | 8.460563 | 8.322891 | 8.335406 | 69,913 | 2.104671 |
AA
|
1967-09-28
| 8.285344 | 8.285344 | 8.185219 | 8.185219 | 64,919 | 2.066749 |
AA
|
1967-09-29
| 8.21025 | 8.385469 | 8.21025 | 8.385469 | 64,919 | 2.117311 |
AA
|
1967-10-02
| 8.385469 | 8.385469 | 8.310375 | 8.385469 | 99,875 | 2.117311 |
AA
|
1967-10-03
| 8.385469 | 8.510625 | 8.385469 | 8.510625 | 63,920 | 2.148912 |
AA
|
1967-10-04
| 8.510625 | 8.548172 | 8.485594 | 8.510625 | 83,895 | 2.148912 |
AA
|
1967-10-05
| 8.510625 | 8.510625 | 8.448047 | 8.485594 | 218,727 | 2.142594 |
AA
|
1967-10-06
| 8.485594 | 8.498109 | 8.448047 | 8.498109 | 76,904 | 2.145752 |
AA
|
1967-10-09
| 8.498109 | 8.510625 | 8.460563 | 8.498109 | 98,876 | 2.145752 |
AA
|
1967-10-10
| 8.498109 | 8.510625 | 8.485594 | 8.510625 | 31,960 | 2.148912 |
AA
|
1967-10-11
| 8.510625 | 8.535656 | 8.485594 | 8.485594 | 43,945 | 2.142594 |
AA
|
1967-10-12
| 8.485594 | 8.498109 | 8.4105 | 8.4105 | 69,913 | 2.123631 |
AA
|
1967-10-13
| 8.423016 | 8.498109 | 8.423016 | 8.460563 | 66,916 | 2.136273 |
AA
|
1967-10-16
| 8.460563 | 8.473078 | 8.372953 | 8.372953 | 67,915 | 2.114152 |
AA
|
1967-10-17
| 8.360438 | 8.360438 | 8.185219 | 8.21025 | 90,886 | 2.07307 |
AA
|
1967-10-18
| 8.135156 | 8.135156 | 7.934906 | 7.934906 | 78,901 | 2.003545 |
AA
|
1967-10-19
| 7.934906 | 8.022516 | 7.80975 | 7.859813 | 93,883 | 1.984584 |
AA
|
1967-10-20
| 7.859813 | 7.897359 | 7.684594 | 7.684594 | 58,926 | 1.940341 |
AA
|
1967-10-23
| 7.684594 | 7.834781 | 7.647047 | 7.834781 | 107,865 | 1.978265 |
AA
|
1967-10-24
| 7.884844 | 7.922391 | 7.884844 | 7.884844 | 50,936 | 1.990906 |
AA
|
1967-10-25
| 7.872328 | 7.872328 | 7.784719 | 7.872328 | 81,898 | 1.987746 |
AA
|
1967-10-26
| 7.872328 | 7.959938 | 7.847297 | 7.909875 | 56,929 | 1.997226 |
AA
|
1967-10-27
| 7.909875 | 7.909875 | 7.859813 | 7.872328 | 79,900 | 1.987746 |
AA
|
1967-10-30
| 7.872328 | 7.872328 | 7.634531 | 7.659563 | 136,829 | 1.934022 |
AA
|
1967-10-31
| 7.659563 | 7.722141 | 7.571953 | 7.6095 | 70,911 | 1.921382 |
AA
|
1967-11-01
| 7.559438 | 7.559438 | 7.434281 | 7.434281 | 68,914 | 1.877139 |
AA
|
1967-11-02
| 7.434281 | 7.471828 | 7.284094 | 7.284094 | 98,876 | 1.839218 |
AA
|
1967-11-03
| 7.284094 | 7.359188 | 7.234031 | 7.234031 | 89,888 | 1.826576 |
AA
|
1967-11-06
| 7.271578 | 7.40925 | 7.271578 | 7.346672 | 134,831 | 1.866645 |
AA
|
1967-11-08
| 7.346672 | 7.496859 | 7.334156 | 7.359188 | 199,750 | 1.869824 |
AA
|
1967-11-09
| 7.359188 | 7.371703 | 7.321641 | 7.321641 | 85,893 | 1.860285 |
AA
|
1967-11-10
| 7.284094 | 7.284094 | 7.171453 | 7.196484 | 139,825 | 1.828483 |
AA
|
1967-11-13
| 7.196484 | 7.259063 | 7.146422 | 7.171453 | 116,854 | 1.822124 |
AA
|
1967-11-14
| 7.171453 | 7.259063 | 7.133906 | 7.158938 | 257,678 | 1.818945 |
AA
|
1967-11-15
| 7.158938 | 7.158938 | 7.021266 | 7.058813 | 314,607 | 1.793505 |
AA
|
1967-11-16
| 7.058813 | 7.133906 | 7.058813 | 7.108875 | 99,875 | 1.806224 |
AA
|
1967-11-17
| 7.158938 | 7.321641 | 7.158938 | 7.321641 | 90,886 | 1.860285 |
AA
|
1967-11-20
| 7.321641 | 7.40925 | 7.183969 | 7.40925 | 62,921 | 1.882544 |
AA
|
1967-11-21
| 7.471828 | 7.6095 | 7.471828 | 7.509375 | 124,844 | 1.907983 |
AA
|
1967-11-22
| 7.509375 | 7.759688 | 7.509375 | 7.697109 | 146,816 | 1.955683 |
AA
|
1967-11-24
| 7.697109 | 7.722141 | 7.622016 | 7.659563 | 49,938 | 1.946144 |
AA
|
1967-11-27
| 7.659563 | 7.784719 | 7.6095 | 7.759688 | 101,873 | 1.971583 |
AA
|
1967-11-28
| 7.759688 | 7.847297 | 7.672078 | 7.684594 | 128,839 | 1.952503 |
AA
|
1967-11-29
| 7.684594 | 7.684594 | 7.384219 | 7.384219 | 230,712 | 1.876183 |
AA
|
1967-11-30
| 7.446797 | 7.546922 | 7.446797 | 7.446797 | 75,905 | 1.892083 |
AA
|
1967-12-01
| 7.459313 | 7.546922 | 7.459313 | 7.546922 | 45,943 | 1.917524 |
AA
|
1967-12-04
| 7.546922 | 7.647047 | 7.521891 | 7.647047 | 105,868 | 1.942964 |
AA
|
1967-12-05
| 7.647047 | 7.759688 | 7.647047 | 7.709625 | 89,888 | 1.958863 |
AA
|
1967-12-06
| 7.734656 | 7.80975 | 7.734656 | 7.747172 | 71,910 | 1.968403 |
AA
|
1967-12-07
| 7.747172 | 7.747172 | 7.6095 | 7.672078 | 205,743 | 1.949324 |
AA
|
1967-12-08
| 7.672078 | 7.684594 | 7.584469 | 7.6095 | 96,879 | 1.933424 |
AA
|
1967-12-11
| 7.6095 | 7.622016 | 7.534406 | 7.571953 | 78,901 | 1.923884 |
AA
|
1967-12-12
| 7.571953 | 7.6095 | 7.509375 | 7.534406 | 95,880 | 1.914343 |
AA
|
1967-12-13
| 7.559438 | 7.622016 | 7.559438 | 7.559438 | 43,945 | 1.920704 |
AA
|
1967-12-14
| 7.559438 | 7.6095 | 7.509375 | 7.509375 | 132,834 | 1.907983 |
AA
|
1967-12-15
| 7.509375 | 7.559438 | 7.471828 | 7.496859 | 96,879 | 1.904804 |
AA
|
1967-12-18
| 7.496859 | 7.496859 | 7.309125 | 7.40925 | 205,743 | 1.882544 |
AA
|
1967-12-19
| 7.396734 | 7.396734 | 7.309125 | 7.346672 | 223,720 | 1.866645 |
AA
|
1967-12-20
| 7.384219 | 7.509375 | 7.384219 | 7.471828 | 112,859 | 1.898444 |
AA
|
1967-12-21
| 7.521891 | 7.659563 | 7.521891 | 7.559438 | 114,856 | 1.920704 |
AA
|
1967-12-22
| 7.559438 | 7.684594 | 7.546922 | 7.684594 | 109,863 | 1.952503 |
AA
|
1967-12-26
| 7.684594 | 7.759688 | 7.672078 | 7.759688 | 44,944 | 1.971583 |
AA
|
1967-12-27
| 7.759688 | 8.01 | 7.747172 | 7.959938 | 96,879 | 2.022463 |
AA
|
1967-12-28
| 7.947422 | 7.947422 | 7.884844 | 7.947422 | 82,896 | 2.019282 |
AA
|
1967-12-29
| 7.947422 | 8.085094 | 7.947422 | 8.060063 | 63,920 | 2.047902 |
AA
|
1968-01-02
| 8.060063 | 8.160188 | 8.047547 | 8.110125 | 79,900 | 2.060622 |
AA
|
1968-01-03
| 8.110125 | 8.122641 | 8.085094 | 8.085094 | 73,908 | 2.054263 |
AA
|
1968-01-04
| 8.022516 | 8.022516 | 7.80975 | 7.859813 | 498,377 | 1.997024 |
AA
|
1968-01-05
| 7.859813 | 7.859813 | 7.634531 | 7.684594 | 131,835 | 1.952503 |
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.