symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-04 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
|
1968-05-29
| 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 |
AA
|
1968-06-03
| 7.021266 | 7.284094 | 7.021266 | 7.246547 | 134,831 | 1.864946 |
AA
|
1968-06-04
| 7.321641 | 7.40925 | 7.321641 | 7.40925 | 172,784 | 1.906818 |
AA
|
1968-06-05
| 7.40925 | 7.584469 | 7.259063 | 7.259063 | 172,784 | 1.868166 |
AA
|
1968-06-06
| 7.259063 | 7.296609 | 7.209 | 7.284094 | 123,845 | 1.874608 |
AA
|
1968-06-07
| 7.284094 | 7.359188 | 7.183969 | 7.196484 | 88,889 | 1.85206 |
AA
|
1968-06-10
| 7.196484 | 7.196484 | 7.033781 | 7.033781 | 217,728 | 1.810187 |
AA
|
1968-06-11
| 7.033781 | 7.108875 | 7.033781 | 7.033781 | 143,820 | 1.810187 |
AA
|
1968-06-13
| 7.033781 | 7.083844 | 6.971203 | 6.971203 | 182,772 | 1.794084 |
AA
|
1968-06-14
| 6.971203 | 7.00875 | 6.921141 | 6.958688 | 152,809 | 1.790863 |
AA
|
1968-06-17
| 6.958688 | 6.958688 | 6.908625 | 6.933656 | 137,828 | 1.78442 |
AA
|
1968-06-18
| 6.933656 | 6.958688 | 6.883594 | 6.921141 | 152,809 | 1.781199 |
AA
|
1968-06-20
| 6.921141 | 6.946172 | 6.883594 | 6.896109 | 206,742 | 1.774758 |
AA
|
1968-06-21
| 6.896109 | 6.896109 | 6.733406 | 6.745922 | 155,805 | 1.736106 |
AA
|
1968-06-24
| 6.745922 | 6.770953 | 6.683344 | 6.720891 | 169,788 | 1.729664 |
AA
|
1968-06-25
| 6.720891 | 6.745922 | 6.708375 | 6.745922 | 122,846 | 1.736106 |
AA
|
1968-06-27
| 6.745922 | 6.896109 | 6.720891 | 6.883594 | 202,747 | 1.771537 |
AA
|
1968-06-28
| 6.858563 | 6.858563 | 6.708375 | 6.733406 | 164,794 | 1.732885 |
AA
|
1968-07-01
| 6.733406 | 6.783469 | 6.683344 | 6.683344 | 367,541 | 1.720002 |
AA
|
1968-07-02
| 6.683344 | 6.795984 | 6.683344 | 6.745922 | 162,797 | 1.736106 |
AA
|
1968-07-03
| 6.758438 | 6.8085 | 6.758438 | 6.795984 | 113,858 | 1.748989 |
AA
|
1968-07-08
| 6.833531 | 6.946172 | 6.833531 | 6.883594 | 192,759 | 1.771537 |
AA
|
1968-07-09
| 6.933656 | 7.00875 | 6.933656 | 6.983719 | 146,816 | 1.797304 |
AA
|
1968-07-11
| 6.983719 | 7.071328 | 6.908625 | 6.908625 | 306,617 | 1.777978 |
AA
|
1968-07-12
| 6.946172 | 6.996234 | 6.946172 | 6.983719 | 87,890 | 1.797304 |
AA
|
1968-07-15
| 6.983719 | 7.00875 | 6.958688 | 6.958688 | 159,800 | 1.790863 |
AA
|
1968-07-16
| 6.921141 | 6.921141 | 6.846047 | 6.858563 | 239,700 | 1.765096 |
AA
|
1968-07-18
| 6.846047 | 6.846047 | 6.783469 | 6.795984 | 251,685 | 1.748989 |
AA
|
1968-07-19
| 6.795984 | 6.795984 | 6.733406 | 6.758438 | 187,765 | 1.739327 |
AA
|
1968-07-22
| 6.758438 | 6.795984 | 6.558188 | 6.558188 | 214,732 | 1.687791 |
AA
|
1968-07-23
| 6.508125 | 6.508125 | 6.357938 | 6.483094 | 316,604 | 1.668466 |
AA
|
1968-07-25
| 6.483094 | 6.483094 | 6.257813 | 6.282844 | 228,714 | 1.61693 |
AA
|
1968-07-26
| 6.282844 | 6.408 | 6.282844 | 6.395484 | 181,773 | 1.645918 |
AA
|
1968-07-29
| 6.420516 | 6.495609 | 6.420516 | 6.445547 | 338,577 | 1.658803 |
AA
|
1968-07-30
| 6.445547 | 6.508125 | 6.445547 | 6.508125 | 86,891 | 1.674908 |
AA
|
1968-08-01
| 6.508125 | 6.545672 | 6.458063 | 6.520641 | 116,854 | 1.678128 |
AA
|
1968-08-02
| 6.470578 | 6.470578 | 6.382969 | 6.433031 | 86,891 | 1.655582 |
AA
|
1968-08-05
| 6.433031 | 6.483094 | 6.382969 | 6.395484 | 65,918 | 1.645918 |
AA
|
1968-08-06
| 6.395484 | 6.433031 | 6.395484 | 6.433031 | 23,970 | 1.655582 |
AA
|
1968-08-08
| 6.420516 | 6.420516 | 6.357938 | 6.357938 | 155,805 | 1.636256 |
AA
|
1968-08-09
| 6.357938 | 6.470578 | 6.332906 | 6.445547 | 120,849 | 1.658803 |
AA
|
1968-08-12
| 6.445547 | 6.508125 | 6.408 | 6.508125 | 81,898 | 1.686698 |
AA
|
1968-08-13
| 6.508125 | 6.520641 | 6.433031 | 6.445547 | 112,859 | 1.670481 |
AA
|
1968-08-15
| 6.458063 | 6.495609 | 6.458063 | 6.495609 | 69,913 | 1.683454 |
AA
|
1968-08-16
| 6.495609 | 6.545672 | 6.420516 | 6.520641 | 96,879 | 1.689941 |
AA
|
1968-08-19
| 6.520641 | 6.558188 | 6.508125 | 6.558188 | 66,916 | 1.699673 |
AA
|
1968-08-20
| 6.558188 | 6.60825 | 6.520641 | 6.60825 | 70,911 | 1.712649 |
AA
|
1968-08-22
| 6.60825 | 6.720891 | 6.583219 | 6.583219 | 139,825 | 1.706159 |
AA
|
1968-08-23
| 6.620766 | 6.708375 | 6.620766 | 6.708375 | 89,888 | 1.738596 |
AA
|
1968-08-26
| 6.720891 | 6.8085 | 6.720891 | 6.733406 | 140,824 | 1.745082 |
AA
|
1968-08-27
| 6.733406 | 6.795984 | 6.720891 | 6.758438 | 134,831 | 1.751571 |
AA
|
1968-08-29
| 6.758438 | 6.783469 | 6.720891 | 6.770953 | 96,879 | 1.754815 |
AA
|
1968-08-30
| 6.795984 | 6.883594 | 6.795984 | 6.8085 | 239,700 | 1.764546 |
AA
|
1968-09-03
| 6.8085 | 6.858563 | 6.783469 | 6.858563 | 114,856 | 1.777519 |
AA
|
1968-09-04
| 6.858563 | 6.933656 | 6.833531 | 6.933656 | 256,679 | 1.796981 |
AA
|
1968-09-05
| 6.946172 | 7.021266 | 6.946172 | 6.971203 | 272,659 | 1.806713 |
AA
|
1968-09-06
| 6.971203 | 7.033781 | 6.946172 | 7.00875 | 170,787 | 1.816444 |
AA
|
1968-09-09
| 7.021266 | 7.158938 | 7.021266 | 7.133906 | 374,532 | 1.84888 |
AA
|
1968-09-10
| 7.133906 | 7.146422 | 6.871078 | 6.971203 | 149,813 | 1.806713 |
AA
|
1968-09-12
| 6.896109 | 6.896109 | 6.795984 | 6.833531 | 222,722 | 1.771033 |
AA
|
1968-09-13
| 6.833531 | 6.883594 | 6.745922 | 6.846047 | 167,790 | 1.774276 |
AA
|
1968-09-16
| 6.846047 | 6.983719 | 6.758438 | 6.983719 | 215,730 | 1.809957 |
AA
|
1968-09-17
| 6.983719 | 7.033781 | 6.983719 | 7.033781 | 211,735 | 1.82293 |
AA
|
1968-09-19
| 7.033781 | 7.158938 | 7.033781 | 7.046297 | 134,831 | 1.826174 |
AA
|
1968-09-20
| 7.058813 | 7.121391 | 7.058813 | 7.096359 | 89,888 | 1.839149 |
AA
|
1968-09-23
| 7.096359 | 7.121391 | 7.00875 | 7.108875 | 107,865 | 1.842393 |
AA
|
1968-09-24
| 7.183969 | 7.296609 | 7.183969 | 7.246547 | 160,799 | 1.878073 |
AA
|
1968-09-26
| 7.284094 | 7.40925 | 7.284094 | 7.284094 | 297,628 | 1.887804 |
AA
|
1968-09-27
| 7.309125 | 7.396734 | 7.309125 | 7.359188 | 87,890 | 1.907265 |
AA
|
1968-09-30
| 7.359188 | 7.396734 | 7.309125 | 7.309125 | 119,850 | 1.894291 |
AA
|
1968-10-01
| 7.309125 | 7.359188 | 7.284094 | 7.296609 | 108,864 | 1.891047 |
AA
|
1968-10-03
| 7.309125 | 7.40925 | 7.309125 | 7.384219 | 473,408 | 1.913754 |
AA
|
1968-10-04
| 7.384219 | 7.484344 | 7.371703 | 7.484344 | 120,849 | 1.939702 |
AA
|
1968-10-07
| 7.484344 | 7.484344 | 7.359188 | 7.434281 | 168,789 | 1.926728 |
AA
|
1968-10-08
| 7.434281 | 7.496859 | 7.434281 | 7.471828 | 72,909 | 1.936459 |
AA
|
1968-10-10
| 7.471828 | 7.471828 | 7.309125 | 7.334156 | 187,765 | 1.900779 |
AA
|
1968-10-11
| 7.334156 | 7.334156 | 7.183969 | 7.259063 | 74,906 | 1.881317 |
AA
|
1968-10-14
| 7.259063 | 7.309125 | 7.234031 | 7.296609 | 52,934 | 1.891047 |
AA
|
1968-10-15
| 7.296609 | 7.334156 | 7.209 | 7.209 | 204,744 | 1.868342 |
AA
|
1968-10-17
| 7.209 | 7.296609 | 7.183969 | 7.221516 | 140,824 | 1.871585 |
AA
|
1968-10-18
| 7.284094 | 7.484344 | 7.284094 | 7.459313 | 97,878 | 1.933214 |
AA
|
1968-10-21
| 7.459313 | 7.509375 | 7.371703 | 7.496859 | 118,851 | 1.942947 |
AA
|
1968-10-22
| 7.421766 | 7.421766 | 7.359188 | 7.359188 | 58,926 | 1.907265 |
AA
|
1968-10-24
| 7.359188 | 7.40925 | 7.284094 | 7.321641 | 89,888 | 1.897535 |
AA
|
1968-10-25
| 7.321641 | 7.396734 | 7.296609 | 7.321641 | 137,828 | 1.897535 |
AA
|
1968-10-28
| 7.296609 | 7.296609 | 7.259063 | 7.284094 | 125,843 | 1.887804 |
AA
|
1968-10-29
| 7.284094 | 7.334156 | 7.259063 | 7.259063 | 129,838 | 1.881317 |
AA
|
1968-10-31
| 7.259063 | 7.309125 | 7.058813 | 7.058813 | 186,767 | 1.829419 |
AA
|
1968-11-01
| 7.058813 | 7.146422 | 7.058813 | 7.083844 | 228,714 | 1.835906 |
AA
|
1968-11-04
| 7.083844 | 7.133906 | 7.021266 | 7.021266 | 106,866 | 1.819687 |
AA
|
1968-11-06
| 7.021266 | 7.108875 | 7.021266 | 7.033781 | 123,845 | 1.82293 |
AA
|
1968-11-07
| 7.033781 | 7.058813 | 6.946172 | 7.033781 | 79,900 | 1.82293 |
AA
|
1968-11-08
| 7.033781 | 7.058813 | 6.971203 | 7.033781 | 182,772 | 1.834683 |
AA
|
1968-11-12
| 7.121391 | 7.284094 | 7.121391 | 7.284094 | 211,735 | 1.899974 |
AA
|
1968-11-13
| 7.284094 | 7.40925 | 7.284094 | 7.284094 | 107,865 | 1.899974 |
AA
|
1968-11-14
| 7.284094 | 7.309125 | 7.108875 | 7.121391 | 283,645 | 1.857536 |
AA
|
1968-11-15
| 7.121391 | 7.183969 | 7.121391 | 7.146422 | 42,946 | 1.864065 |
AA
|
1968-11-18
| 7.146422 | 7.209 | 7.133906 | 7.158938 | 304,619 | 1.867329 |
AA
|
1968-11-19
| 7.121391 | 7.121391 | 7.058813 | 7.096359 | 138,826 | 1.851006 |
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.