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
|
1969-04-24
| 7.697109 | 7.797234 | 7.697109 | 7.784719 | 115,855 | 2.042097 |
AA
|
1969-04-25
| 7.797234 | 7.872328 | 7.797234 | 7.847297 | 198,752 | 2.058513 |
AA
|
1969-04-28
| 7.872328 | 7.959938 | 7.872328 | 7.959938 | 91,885 | 2.088062 |
AA
|
1969-04-29
| 7.997484 | 8.235281 | 7.997484 | 8.235281 | 228,714 | 2.16029 |
AA
|
1969-04-30
| 8.310375 | 8.4105 | 8.310375 | 8.4105 | 683,146 | 2.206254 |
AA
|
1969-05-01
| 8.360438 | 8.360438 | 8.172703 | 8.21025 | 788,015 | 2.153725 |
AA
|
1969-05-02
| 8.21025 | 8.310375 | 8.185219 | 8.310375 | 179,775 | 2.179988 |
AA
|
1969-05-05
| 8.310375 | 8.360438 | 8.297859 | 8.310375 | 234,707 | 2.179988 |
AA
|
1969-05-06
| 8.310375 | 8.360438 | 8.310375 | 8.347922 | 167,790 | 2.189838 |
AA
|
1969-05-07
| 8.347922 | 8.347922 | 8.285344 | 8.297859 | 234,707 | 2.176705 |
AA
|
1969-05-08
| 8.297859 | 8.335406 | 8.260313 | 8.260313 | 154,806 | 2.166856 |
AA
|
1969-05-09
| 8.260313 | 8.285344 | 8.110125 | 8.110125 | 43,945 | 2.127459 |
AA
|
1969-05-12
| 8.035031 | 8.035031 | 7.997484 | 8.035031 | 270,662 | 2.119536 |
AA
|
1969-05-13
| 8.060063 | 8.135156 | 8.060063 | 8.135156 | 160,799 | 2.145945 |
AA
|
1969-05-14
| 8.135156 | 8.21025 | 8.135156 | 8.21025 | 127,840 | 2.165757 |
AA
|
1969-05-15
| 8.160188 | 8.160188 | 8.060063 | 8.097609 | 170,787 | 2.136041 |
AA
|
1969-05-16
| 8.072578 | 8.072578 | 8.035031 | 8.060063 | 312,609 | 2.126138 |
AA
|
1969-05-19
| 8.060063 | 8.060063 | 7.972453 | 7.984969 | 212,734 | 2.10633 |
AA
|
1969-05-20
| 7.984969 | 7.984969 | 7.897359 | 7.934906 | 104,869 | 2.093123 |
AA
|
1969-05-21
| 7.934906 | 7.959938 | 7.80975 | 7.959938 | 98,876 | 2.099727 |
AA
|
1969-05-22
| 7.997484 | 8.097609 | 7.997484 | 8.060063 | 110,861 | 2.126138 |
AA
|
1969-05-23
| 8.060063 | 8.160188 | 8.060063 | 8.097609 | 68,914 | 2.136041 |
AA
|
1969-05-26
| 8.097609 | 8.097609 | 8.060063 | 8.060063 | 71,910 | 2.126138 |
AA
|
1969-05-27
| 8.060063 | 8.060063 | 7.909875 | 7.909875 | 46,941 | 2.086522 |
AA
|
1969-05-28
| 7.884844 | 7.884844 | 7.822266 | 7.834781 | 59,925 | 2.06671 |
AA
|
1969-05-29
| 7.834781 | 7.947422 | 7.822266 | 7.947422 | 79,900 | 2.096425 |
AA
|
1969-06-02
| 7.947422 | 7.947422 | 7.872328 | 7.909875 | 66,916 | 2.086522 |
AA
|
1969-06-03
| 7.909875 | 7.909875 | 7.80975 | 7.834781 | 53,933 | 2.06671 |
AA
|
1969-06-04
| 7.834781 | 7.934906 | 7.80975 | 7.80975 | 45,943 | 2.060108 |
AA
|
1969-06-05
| 7.822266 | 7.872328 | 7.822266 | 7.872328 | 36,954 | 2.076617 |
AA
|
1969-06-06
| 7.872328 | 7.897359 | 7.784719 | 7.784719 | 96,879 | 2.053506 |
AA
|
1969-06-09
| 7.784719 | 7.80975 | 7.734656 | 7.772203 | 94,881 | 2.050205 |
AA
|
1969-06-10
| 7.772203 | 7.847297 | 7.772203 | 7.80975 | 38,951 | 2.060108 |
AA
|
1969-06-11
| 7.759688 | 7.759688 | 7.659563 | 7.709625 | 130,836 | 2.033697 |
AA
|
1969-06-12
| 7.709625 | 7.709625 | 7.6095 | 7.6095 | 60,924 | 2.007286 |
AA
|
1969-06-13
| 7.6095 | 7.684594 | 7.559438 | 7.6095 | 87,890 | 2.007286 |
AA
|
1969-06-16
| 7.6095 | 7.647047 | 7.559438 | 7.559438 | 52,934 | 1.994079 |
AA
|
1969-06-17
| 7.534406 | 7.534406 | 7.40925 | 7.509375 | 51,935 | 1.980874 |
AA
|
1969-06-18
| 7.509375 | 7.521891 | 7.459313 | 7.459313 | 32,959 | 1.967668 |
AA
|
1969-06-19
| 7.459313 | 7.496859 | 7.384219 | 7.384219 | 202,747 | 1.947859 |
AA
|
1969-06-20
| 7.359188 | 7.359188 | 7.158938 | 7.158938 | 149,813 | 1.888433 |
AA
|
1969-06-23
| 7.158938 | 7.259063 | 7.108875 | 7.259063 | 124,844 | 1.914845 |
AA
|
1969-06-24
| 7.259063 | 7.309125 | 7.259063 | 7.309125 | 139,825 | 1.928051 |
AA
|
1969-06-25
| 7.309125 | 7.334156 | 7.259063 | 7.259063 | 62,921 | 1.914845 |
AA
|
1969-06-26
| 7.246547 | 7.246547 | 7.196484 | 7.196484 | 90,886 | 1.898337 |
AA
|
1969-06-27
| 7.196484 | 7.234031 | 7.183969 | 7.234031 | 57,928 | 1.908243 |
AA
|
1969-06-30
| 7.234031 | 7.309125 | 7.183969 | 7.183969 | 33,958 | 1.895036 |
AA
|
1969-07-01
| 7.221516 | 7.334156 | 7.221516 | 7.284094 | 39,950 | 1.921449 |
AA
|
1969-07-02
| 7.284094 | 7.334156 | 7.271578 | 7.334156 | 73,908 | 1.934654 |
AA
|
1969-07-03
| 7.334156 | 7.371703 | 7.309125 | 7.321641 | 59,925 | 1.931352 |
AA
|
1969-07-07
| 7.321641 | 7.346672 | 7.133906 | 7.158938 | 93,883 | 1.888433 |
AA
|
1969-07-08
| 7.158938 | 7.158938 | 7.071328 | 7.071328 | 80,899 | 1.865323 |
AA
|
1969-07-09
| 7.071328 | 7.108875 | 7.021266 | 7.033781 | 56,929 | 1.855418 |
AA
|
1969-07-10
| 7.033781 | 7.046297 | 6.983719 | 7.021266 | 46,941 | 1.852117 |
AA
|
1969-07-11
| 7.033781 | 7.133906 | 7.033781 | 7.108875 | 112,859 | 1.875228 |
AA
|
1969-07-14
| 7.108875 | 7.108875 | 6.821016 | 6.821016 | 121,848 | 1.799295 |
AA
|
1969-07-15
| 6.821016 | 6.858563 | 6.8085 | 6.821016 | 55,930 | 1.799295 |
AA
|
1969-07-16
| 6.858563 | 7.033781 | 6.858563 | 6.996234 | 70,911 | 1.845515 |
AA
|
1969-07-17
| 7.00875 | 7.133906 | 7.00875 | 7.096359 | 127,840 | 1.871925 |
AA
|
1969-07-18
| 7.058813 | 7.058813 | 6.896109 | 6.921141 | 119,850 | 1.825706 |
AA
|
1969-07-22
| 6.883594 | 6.883594 | 6.795984 | 6.795984 | 98,876 | 1.792691 |
AA
|
1969-07-23
| 6.770953 | 6.770953 | 6.683344 | 6.695859 | 397,503 | 1.766279 |
AA
|
1969-07-24
| 6.695859 | 6.695859 | 6.558188 | 6.60825 | 162,797 | 1.743169 |
AA
|
1969-07-25
| 6.60825 | 6.60825 | 6.508125 | 6.508125 | 197,753 | 1.716758 |
AA
|
1969-07-28
| 6.508125 | 6.508125 | 6.445547 | 6.445547 | 204,744 | 1.700251 |
AA
|
1969-07-29
| 6.483094 | 6.545672 | 6.483094 | 6.508125 | 139,825 | 1.716758 |
AA
|
1969-07-30
| 6.508125 | 6.633281 | 6.445547 | 6.583219 | 169,788 | 1.736567 |
AA
|
1969-07-31
| 6.633281 | 6.758438 | 6.633281 | 6.758438 | 97,878 | 1.782787 |
AA
|
1969-08-01
| 6.8085 | 6.858563 | 6.8085 | 6.833531 | 205,743 | 1.802594 |
AA
|
1969-08-04
| 6.833531 | 6.933656 | 6.8085 | 6.8085 | 107,865 | 1.795993 |
AA
|
1969-08-05
| 6.8085 | 6.833531 | 6.758438 | 6.8085 | 77,903 | 1.795993 |
AA
|
1969-08-06
| 6.821016 | 6.896109 | 6.821016 | 6.858563 | 58,926 | 1.809198 |
AA
|
1969-08-07
| 6.833531 | 6.833531 | 6.758438 | 6.821016 | 138,826 | 1.799295 |
AA
|
1969-08-08
| 6.821016 | 6.871078 | 6.8085 | 6.846047 | 57,928 | 1.805897 |
AA
|
1969-08-11
| 6.846047 | 6.896109 | 6.833531 | 6.833531 | 66,916 | 1.814537 |
AA
|
1969-08-12
| 6.833531 | 6.833531 | 6.783469 | 6.795984 | 56,929 | 1.804567 |
AA
|
1969-08-13
| 6.795984 | 6.821016 | 6.745922 | 6.8085 | 150,811 | 1.80789 |
AA
|
1969-08-14
| 6.8085 | 6.983719 | 6.783469 | 6.983719 | 48,939 | 1.854418 |
AA
|
1969-08-15
| 6.983719 | 7.058813 | 6.971203 | 7.00875 | 48,939 | 1.861064 |
AA
|
1969-08-18
| 7.046297 | 7.259063 | 7.046297 | 7.259063 | 78,901 | 1.92753 |
AA
|
1969-08-19
| 7.334156 | 7.459313 | 7.334156 | 7.434281 | 88,889 | 1.974058 |
AA
|
1969-08-20
| 7.434281 | 7.459313 | 7.371703 | 7.371703 | 114,856 | 1.957442 |
AA
|
1969-08-21
| 7.371703 | 7.421766 | 7.371703 | 7.371703 | 86,891 | 1.957442 |
AA
|
1969-08-22
| 7.371703 | 7.371703 | 7.284094 | 7.309125 | 162,797 | 1.940825 |
AA
|
1969-08-25
| 7.309125 | 7.309125 | 7.284094 | 7.296609 | 42,946 | 1.9375 |
AA
|
1969-08-26
| 7.284094 | 7.284094 | 7.158938 | 7.183969 | 113,858 | 1.90759 |
AA
|
1969-08-27
| 7.183969 | 7.196484 | 7.171453 | 7.171453 | 52,934 | 1.904268 |
AA
|
1969-08-28
| 7.171453 | 7.221516 | 7.171453 | 7.196484 | 63,920 | 1.910914 |
AA
|
1969-08-29
| 7.209 | 7.259063 | 7.209 | 7.209 | 82,896 | 1.914237 |
AA
|
1969-09-02
| 7.209 | 7.246547 | 7.209 | 7.209 | 150,811 | 1.914237 |
AA
|
1969-09-03
| 7.209 | 7.259063 | 7.209 | 7.209 | 337,578 | 1.914237 |
AA
|
1969-09-04
| 7.209 | 7.209 | 7.058813 | 7.058813 | 128,839 | 1.874358 |
AA
|
1969-09-05
| 7.058813 | 7.096359 | 6.958688 | 6.958688 | 52,934 | 1.84777 |
AA
|
1969-09-08
| 6.908625 | 6.908625 | 6.858563 | 6.908625 | 104,869 | 1.834476 |
AA
|
1969-09-09
| 6.908625 | 6.908625 | 6.883594 | 6.883594 | 64,919 | 1.82783 |
AA
|
1969-09-10
| 6.896109 | 6.983719 | 6.896109 | 6.983719 | 38,951 | 1.854418 |
AA
|
1969-09-11
| 7.033781 | 7.108875 | 7.033781 | 7.083844 | 54,931 | 1.881004 |
AA
|
1969-09-12
| 7.083844 | 7.158938 | 7.071328 | 7.133906 | 86,891 | 1.894297 |
AA
|
1969-09-15
| 7.158938 | 7.271578 | 7.158938 | 7.271578 | 45,943 | 1.930853 |
AA
|
1969-09-16
| 7.271578 | 7.40925 | 7.271578 | 7.40925 | 176,779 | 1.967411 |
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.