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
|
1968-01-08
| 7.684594 | 7.722141 | 7.672078 | 7.722141 | 102,871 | 1.962044 |
AA
|
1968-01-09
| 7.722141 | 7.784719 | 7.684594 | 7.709625 | 95,880 | 1.958863 |
AA
|
1968-01-10
| 7.709625 | 7.784719 | 7.684594 | 7.709625 | 70,911 | 1.958863 |
AA
|
1968-01-11
| 7.709625 | 7.884844 | 7.684594 | 7.759688 | 121,848 | 1.971583 |
AA
|
1968-01-12
| 7.759688 | 7.80975 | 7.734656 | 7.797234 | 36,954 | 1.981123 |
AA
|
1968-01-15
| 7.659563 | 7.659563 | 7.559438 | 7.634531 | 115,855 | 1.939783 |
AA
|
1968-01-16
| 7.634531 | 7.684594 | 7.496859 | 7.559438 | 111,860 | 1.920704 |
AA
|
1968-01-17
| 7.559438 | 7.622016 | 7.509375 | 7.6095 | 75,905 | 1.933424 |
AA
|
1968-01-18
| 7.6095 | 7.622016 | 7.571953 | 7.571953 | 38,951 | 1.923884 |
AA
|
1968-01-19
| 7.571953 | 7.584469 | 7.509375 | 7.509375 | 42,946 | 1.907983 |
AA
|
1968-01-22
| 7.509375 | 7.509375 | 7.434281 | 7.471828 | 35,955 | 1.898444 |
AA
|
1968-01-23
| 7.334156 | 7.334156 | 7.183969 | 7.209 | 95,880 | 1.831663 |
AA
|
1968-01-24
| 7.196484 | 7.196484 | 7.158938 | 7.171453 | 87,890 | 1.822124 |
AA
|
1968-01-25
| 7.171453 | 7.209 | 7.133906 | 7.171453 | 88,889 | 1.822124 |
AA
|
1968-01-26
| 7.171453 | 7.209 | 7.033781 | 7.058813 | 88,889 | 1.793505 |
AA
|
1968-01-29
| 7.058813 | 7.058813 | 6.996234 | 6.996234 | 119,850 | 1.777604 |
AA
|
1968-01-30
| 6.996234 | 6.996234 | 6.833531 | 6.896109 | 94,881 | 1.752165 |
AA
|
1968-01-31
| 6.896109 | 6.896109 | 6.783469 | 6.783469 | 58,926 | 1.723546 |
AA
|
1968-02-01
| 6.783469 | 6.846047 | 6.733406 | 6.846047 | 126,841 | 1.739444 |
AA
|
1968-02-02
| 6.858563 | 6.996234 | 6.858563 | 6.908625 | 135,830 | 1.755346 |
AA
|
1968-02-05
| 6.921141 | 6.958688 | 6.921141 | 6.921141 | 51,935 | 1.758524 |
AA
|
1968-02-06
| 6.921141 | 6.933656 | 6.858563 | 6.896109 | 65,918 | 1.763646 |
AA
|
1968-02-07
| 6.896109 | 6.958688 | 6.883594 | 6.921141 | 77,903 | 1.770048 |
AA
|
1968-02-08
| 6.908625 | 6.908625 | 6.770953 | 6.770953 | 88,889 | 1.731639 |
AA
|
1968-02-09
| 6.770953 | 6.883594 | 6.758438 | 6.858563 | 125,843 | 1.754043 |
AA
|
1968-02-13
| 6.908625 | 7.071328 | 6.908625 | 6.983719 | 119,850 | 1.786052 |
AA
|
1968-02-14
| 6.983719 | 7.158938 | 6.971203 | 7.146422 | 91,885 | 1.827663 |
AA
|
1968-02-15
| 7.146422 | 7.146422 | 7.108875 | 7.108875 | 177,778 | 1.81806 |
AA
|
1968-02-16
| 7.083844 | 7.083844 | 7.00875 | 7.00875 | 59,925 | 1.792453 |
AA
|
1968-02-19
| 7.096359 | 7.259063 | 7.096359 | 7.234031 | 95,880 | 1.850068 |
AA
|
1968-02-20
| 7.234031 | 7.296609 | 7.158938 | 7.259063 | 67,915 | 1.85647 |
AA
|
1968-02-21
| 7.284094 | 7.359188 | 7.284094 | 7.359188 | 107,865 | 1.882076 |
AA
|
1968-02-23
| 7.359188 | 7.40925 | 7.334156 | 7.346672 | 114,856 | 1.878875 |
AA
|
1968-02-26
| 7.346672 | 7.359188 | 7.209 | 7.209 | 92,884 | 1.843667 |
AA
|
1968-02-27
| 7.209 | 7.209 | 7.171453 | 7.209 | 85,893 | 1.843667 |
AA
|
1968-02-28
| 7.209 | 7.234031 | 7.183969 | 7.183969 | 60,924 | 1.837265 |
AA
|
1968-02-29
| 7.183969 | 7.209 | 7.146422 | 7.183969 | 54,931 | 1.837265 |
AA
|
1968-03-01
| 7.183969 | 7.209 | 7.158938 | 7.209 | 35,955 | 1.843667 |
AA
|
1968-03-04
| 7.183969 | 7.183969 | 7.00875 | 7.00875 | 124,844 | 1.792453 |
AA
|
1968-03-05
| 7.00875 | 7.158938 | 6.971203 | 7.00875 | 101,873 | 1.792453 |
AA
|
1968-03-06
| 7.00875 | 7.033781 | 6.971203 | 7.00875 | 105,868 | 1.792453 |
AA
|
1968-03-07
| 7.00875 | 7.083844 | 6.983719 | 7.00875 | 103,870 | 1.792453 |
AA
|
1968-03-08
| 7.00875 | 7.00875 | 6.958688 | 6.958688 | 58,926 | 1.77965 |
AA
|
1968-03-11
| 6.958688 | 7.00875 | 6.946172 | 6.996234 | 102,871 | 1.789252 |
AA
|
1968-03-12
| 6.996234 | 7.00875 | 6.971203 | 7.00875 | 61,923 | 1.792453 |
AA
|
1968-03-13
| 7.00875 | 7.033781 | 6.996234 | 6.996234 | 75,905 | 1.789252 |
AA
|
1968-03-14
| 6.958688 | 6.958688 | 6.8085 | 6.8085 | 138,826 | 1.741241 |
AA
|
1968-03-15
| 6.8085 | 6.896109 | 6.8085 | 6.883594 | 177,778 | 1.760446 |
AA
|
1968-03-18
| 6.883594 | 6.908625 | 6.758438 | 6.758438 | 91,885 | 1.728437 |
AA
|
1968-03-19
| 6.745922 | 6.745922 | 6.60825 | 6.620766 | 95,880 | 1.693228 |
AA
|
1968-03-20
| 6.620766 | 6.645797 | 6.558188 | 6.558188 | 44,944 | 1.677224 |
AA
|
1968-03-21
| 6.570703 | 6.683344 | 6.570703 | 6.645797 | 71,910 | 1.699631 |
AA
|
1968-03-22
| 6.645797 | 6.645797 | 6.570703 | 6.60825 | 63,920 | 1.690028 |
AA
|
1968-03-25
| 6.670828 | 6.720891 | 6.670828 | 6.720891 | 91,885 | 1.718834 |
AA
|
1968-03-26
| 6.720891 | 6.846047 | 6.695859 | 6.8085 | 110,861 | 1.741241 |
AA
|
1968-03-27
| 6.8085 | 6.896109 | 6.8085 | 6.858563 | 116,854 | 1.754043 |
AA
|
1968-03-28
| 6.858563 | 6.908625 | 6.821016 | 6.833531 | 113,858 | 1.747642 |
AA
|
1968-03-29
| 6.833531 | 6.858563 | 6.758438 | 6.758438 | 94,881 | 1.728437 |
AA
|
1968-04-01
| 6.758438 | 6.883594 | 6.758438 | 6.8085 | 171,785 | 1.741241 |
AA
|
1968-04-02
| 6.933656 | 7.00875 | 6.933656 | 6.996234 | 118,851 | 1.789252 |
AA
|
1968-04-03
| 6.996234 | 7.133906 | 6.958688 | 6.958688 | 223,720 | 1.77965 |
AA
|
1968-04-04
| 6.971203 | 7.133906 | 6.971203 | 7.108875 | 71,910 | 1.81806 |
AA
|
1968-04-05
| 7.108875 | 7.171453 | 7.00875 | 7.00875 | 56,929 | 1.792453 |
AA
|
1968-04-08
| 7.00875 | 7.359188 | 6.983719 | 7.309125 | 110,861 | 1.869272 |
AA
|
1968-04-10
| 7.309125 | 7.484344 | 7.221516 | 7.284094 | 131,835 | 1.862871 |
AA
|
1968-04-11
| 7.284094 | 7.484344 | 7.259063 | 7.459313 | 88,889 | 1.907682 |
AA
|
1968-04-15
| 7.459313 | 7.484344 | 7.309125 | 7.446797 | 99,875 | 1.904481 |
AA
|
1968-04-16
| 7.446797 | 7.509375 | 7.334156 | 7.384219 | 211,735 | 1.888479 |
AA
|
1968-04-17
| 7.384219 | 7.459313 | 7.321641 | 7.321641 | 133,833 | 1.872475 |
AA
|
1968-04-18
| 7.321641 | 7.359188 | 7.221516 | 7.284094 | 108,864 | 1.862871 |
AA
|
1968-04-19
| 7.284094 | 7.284094 | 7.171453 | 7.209 | 165,793 | 1.843667 |
AA
|
1968-04-22
| 7.183969 | 7.183969 | 7.083844 | 7.096359 | 174,782 | 1.81486 |
AA
|
1968-04-23
| 7.096359 | 7.121391 | 7.00875 | 7.00875 | 173,783 | 1.792453 |
AA
|
1968-04-24
| 7.00875 | 7.058813 | 6.971203 | 6.996234 | 118,851 | 1.789252 |
AA
|
1968-04-25
| 6.996234 | 7.209 | 6.983719 | 7.158938 | 107,865 | 1.830863 |
AA
|
1968-04-26
| 7.183969 | 7.359188 | 7.183969 | 7.284094 | 87,890 | 1.862871 |
AA
|
1968-04-29
| 7.284094 | 7.384219 | 7.284094 | 7.309125 | 250,687 | 1.869272 |
AA
|
1968-04-30
| 7.309125 | 7.434281 | 7.284094 | 7.371703 | 107,865 | 1.885278 |
AA
|
1968-05-01
| 7.371703 | 7.509375 | 7.371703 | 7.484344 | 66,916 | 1.914083 |
AA
|
1968-05-02
| 7.484344 | 7.647047 | 7.484344 | 7.509375 | 125,843 | 1.920487 |
AA
|
1968-05-03
| 7.509375 | 7.6095 | 7.309125 | 7.321641 | 136,829 | 1.872475 |
AA
|
1968-05-06
| 7.321641 | 7.396734 | 7.284094 | 7.296609 | 68,914 | 1.866072 |
AA
|
1968-05-07
| 7.296609 | 7.309125 | 7.234031 | 7.234031 | 47,940 | 1.850068 |
AA
|
1968-05-08
| 7.221516 | 7.221516 | 7.133906 | 7.183969 | 57,928 | 1.837265 |
AA
|
1968-05-09
| 7.183969 | 7.196484 | 7.108875 | 7.146422 | 104,869 | 1.827663 |
AA
|
1968-05-10
| 7.146422 | 7.196484 | 7.146422 | 7.196484 | 108,864 | 1.840465 |
AA
|
1968-05-13
| 7.171453 | 7.171453 | 7.033781 | 7.033781 | 161,798 | 1.810187 |
AA
|
1968-05-14
| 7.033781 | 7.071328 | 6.996234 | 7.033781 | 116,854 | 1.810187 |
AA
|
1968-05-15
| 7.033781 | 7.058813 | 7.00875 | 7.033781 | 79,900 | 1.810187 |
AA
|
1968-05-16
| 7.033781 | 7.108875 | 7.033781 | 7.033781 | 90,886 | 1.810187 |
AA
|
1968-05-17
| 7.033781 | 7.108875 | 6.996234 | 7.071328 | 88,889 | 1.81985 |
AA
|
1968-05-20
| 7.00875 | 7.00875 | 6.8085 | 6.983719 | 105,868 | 1.797304 |
AA
|
1968-05-21
| 6.983719 | 7.046297 | 6.933656 | 6.933656 | 113,858 | 1.78442 |
AA
|
1968-05-22
| 6.933656 | 6.958688 | 6.883594 | 6.908625 | 87,890 | 1.777978 |
AA
|
1968-05-23
| 6.883594 | 6.883594 | 6.795984 | 6.846047 | 110,861 | 1.761873 |
AA
|
1968-05-24
| 6.846047 | 6.883594 | 6.795984 | 6.883594 | 72,909 | 1.771537 |
AA
|
1968-05-27
| 6.883594 | 6.896109 | 6.8085 | 6.896109 | 64,919 | 1.774758 |
AA
|
1968-05-28
| 6.896109 | 6.908625 | 6.783469 | 6.896109 | 220,724 | 1.774758 |
AA
|
1968-05-29
| 6.896109 | 6.908625 | 6.821016 | 6.908625 | 81,898 | 1.777978 |
AA
|
1968-05-31
| 6.933656 | 7.00875 | 6.933656 | 6.971203 | 107,865 | 1.794084 |
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.