Split (1)

train · 58.5M rows

symbol string	date string	open float64	high float64	low float64	close float64	volume int64	adj_close float64
AA	1962-01-02	6.545672	6.583219	6.545672	6.545672	55,930	1.468205
AA	1962-01-03	6.545672	6.645797	6.533156	6.645797	74,906	1.490664
AA	1962-01-04	6.645797	6.695859	6.645797	6.645797	80,899	1.490664
AA	1962-01-05	6.645797	6.683344	6.620766	6.633281	70,911	1.487855
AA	1962-01-08	6.60825	6.60825	6.357938	6.408	93,883	1.437325
AA	1962-01-09	6.408	6.508125	6.382969	6.382969	64,919	1.43171
AA	1962-01-10	6.382969	6.408	6.357938	6.395484	34,956	1.434518
AA	1962-01-11	6.370453	6.370453	6.332906	6.357938	27,965	1.426096
AA	1962-01-12	6.357938	6.370453	6.20775	6.20775	26,966	1.392408
AA	1962-01-15	6.157688	6.157688	6.082594	6.082594	64,919	1.364336
AA	1962-01-16	6.057563	6.057563	6.0075	6.0075	27,965	1.347493
AA	1962-01-17	6.0075	6.032531	6.0075	6.0075	79,900	1.347493
AA	1962-01-18	6.0075	6.0075	6.0075	6.0075	89,888	1.347493
AA	1962-01-19	6.0075	6.070078	6.0075	6.032531	100,874	1.353106
AA	1962-01-22	6.057563	6.145172	6.057563	6.057563	69,913	1.358721
AA	1962-01-23	6.057563	6.120141	6.020016	6.020016	34,956	1.3503
AA	1962-01-24	6.020016	6.020016	5.857313	5.982469	45,943	1.341878
AA	1962-01-25	5.982469	5.994984	5.919891	5.919891	37,953	1.327842
AA	1962-01-26	5.919891	5.944922	5.919891	5.944922	37,953	1.333455
AA	1962-01-29	5.944922	5.982469	5.919891	5.932406	42,946	1.330649
AA	1962-01-30	5.944922	5.994984	5.944922	5.994984	30,961	1.344685
AA	1962-01-31	5.994984	6.0075	5.969953	5.982469	55,930	1.341878
AEP	1962-01-02	34.3125	35.125	34.3125	34.3125	5,800	0.880943
AEP	1962-01-03	34.3125	34.75	34.0625	34.25	10,200	0.879338
AEP	1962-01-04	34.25	34.3125	33.75	33.75	8,800	0.8665
AEP	1962-01-05	33.625	33.625	32.625	33	11,400	0.847245
AEP	1962-01-08	33	33.1875	32	32.75	17,200	0.840827
AEP	1962-01-09	32.75	32.8125	32.375	32.5	8,800	0.834408
AEP	1962-01-10	32.625	33	32.625	33	7,400	0.847245
AEP	1962-01-11	33	33	32.625	32.9375	15,400	0.845641
AEP	1962-01-12	33	33.4375	33	33.4375	7,800	0.858477
AEP	1962-01-15	33.25	33.25	33	33	11,000	0.847245
AEP	1962-01-16	33	33	32.75	32.875	7,400	0.844036
AEP	1962-01-17	32.9375	33.3125	32.9375	32.9375	8,000	0.845641
AEP	1962-01-18	32.9375	33.375	32.875	33.125	14,000	0.850455
AEP	1962-01-19	33.125	33.375	33.0625	33.125	6,800	0.850455
AEP	1962-01-22	33.125	33.25	32.8125	32.875	7,600	0.844036
AEP	1962-01-23	32.875	33.0625	32.8125	32.875	9,200	0.844036
AEP	1962-01-24	32.875	32.9375	32.6875	32.9375	6,600	0.845641
AEP	1962-01-25	32.9375	33	32.75	32.875	7,000	0.844036
AEP	1962-01-26	32.875	33.125	32.4375	32.4375	9,000	0.832804
AEP	1962-01-29	32.375	32.375	32.0625	32.3125	5,400	0.829594
AEP	1962-01-30	32.3125	32.4375	32.1875	32.4375	7,000	0.832804
AEP	1962-01-31	32.4375	32.5	32.375	32.5	8,400	0.834408
BA	1962-01-02	0.837449	0.837449	0.823045	0.823045	352,350	0.190931
BA	1962-01-03	0.835391	0.851852	0.835391	0.839506	710,775	0.19475
BA	1962-01-04	0.839506	0.853909	0.831276	0.831276	911,250	0.19284
BA	1962-01-05	0.831276	0.835391	0.792181	0.814815	880,875	0.189022
BA	1962-01-08	0.814815	0.829218	0.804527	0.816872	473,850	0.189499
BA	1962-01-09	0.816872	0.837449	0.8107	0.81893	577,125	0.189976
BA	1962-01-10	0.81893	0.833333	0.816872	0.81893	352,350	0.189976
BA	1962-01-11	0.820988	0.845679	0.820988	0.82716	692,550	0.191885
BA	1962-01-12	0.835391	0.855967	0.835391	0.849794	972,000	0.197136
BA	1962-01-15	0.845679	0.845679	0.829218	0.833333	625,725	0.193318
BA	1962-01-16	0.833333	0.837449	0.82716	0.82716	376,650	0.191885
BA	1962-01-17	0.82716	0.845679	0.82716	0.829218	674,325	0.192363
BA	1962-01-18	0.829218	0.841564	0.829218	0.833333	710,775	0.193318
BA	1962-01-19	0.835391	0.872428	0.835391	0.872428	1,293,975	0.202387
BA	1962-01-22	0.872428	0.878601	0.860082	0.87037	1,148,175	0.201909
BA	1962-01-23	0.86214	0.872428	0.860082	0.872428	923,400	0.202387
BA	1962-01-24	0.872428	0.876543	0.860082	0.876543	1,020,600	0.203341
BA	1962-01-25	0.876543	0.901235	0.876543	0.897119	2,897,775	0.208115
BA	1962-01-26	0.897119	0.903292	0.886831	0.893004	1,919,700	0.20716
BA	1962-01-29	0.893004	0.899177	0.884774	0.897119	941,625	0.208115
BA	1962-01-30	0.897119	0.911523	0.893004	0.90535	1,749,600	0.210024
BA	1962-01-31	0.907407	0.925926	0.907407	0.923868	3,383,775	0.21432
BP	1962-01-02	0.706999	0.716684	0.706999	0.706999	77,440	0.042769
BP	1962-01-03	0.710227	0.716684	0.710227	0.716684	85,184	0.043355
BP	1962-01-04	0.716684	0.718298	0.703771	0.703771	100,672	0.042574
BP	1962-01-05	0.703771	0.703771	0.677944	0.684401	147,136	0.041402
BP	1962-01-08	0.694086	0.703771	0.694086	0.697314	92,928	0.042183
BP	1962-01-09	0.697314	0.706999	0.694086	0.698928	85,184	0.042281
BP	1962-01-10	0.698928	0.703771	0.697314	0.697314	30,976	0.042183
BP	1962-01-11	0.697314	0.703771	0.694086	0.703771	54,208	0.042574
BP	1962-01-12	0.703771	0.706999	0.698928	0.706999	77,440	0.042769
BP	1962-01-15	0.703771	0.703771	0.700542	0.702157	54,208	0.042477
BP	1962-01-16	0.702157	0.708613	0.700542	0.708613	61,952	0.042867
BP	1962-01-17	0.706999	0.706999	0.700542	0.703771	54,208	0.042574
BP	1962-01-18	0.703771	0.706999	0.698928	0.698928	69,696	0.042281
BP	1962-01-19	0.703771	0.708613	0.703771	0.708613	77,440	0.042867
BP	1962-01-22	0.708613	0.708613	0.700542	0.702157	116,160	0.042477
BP	1962-01-23	0.702157	0.705385	0.702157	0.705385	85,184	0.042672
BP	1962-01-24	0.705385	0.706999	0.700542	0.703771	139,392	0.042574
BP	1962-01-25	0.703771	0.706999	0.703771	0.703771	61,952	0.042574
BP	1962-01-26	0.706999	0.72314	0.706999	0.719912	108,416	0.043551
BP	1962-01-29	0.719912	0.72314	0.716684	0.716684	69,696	0.043355
BP	1962-01-30	0.716684	0.72314	0.716684	0.72314	209,088	0.043746
BP	1962-01-31	0.72314	0.729597	0.713456	0.719912	100,672	0.043551
CAT	1962-01-02	1.604167	1.619792	1.588542	1.604167	163,200	0.461476
CAT	1962-01-03	1.604167	1.619792	1.588542	1.619792	156,000	0.465971
CAT	1962-01-04	1.65625	1.708333	1.65625	1.661458	355,200	0.477958
CAT	1962-01-05	1.661458	1.697917	1.65625	1.677083	163,200	0.482452
CAT	1962-01-08	1.677083	1.703125	1.666667	1.6875	204,000	0.485449
CAT	1962-01-09	1.6875	1.71875	1.671875	1.703125	290,400	0.489944
CAT	1962-01-10	1.703125	1.713542	1.677083	1.682292	182,400	0.483951
CAT	1962-01-11	1.682292	1.708333	1.666667	1.708333	384,000	0.491442
CAT	1962-01-12	1.708333	1.739583	1.6875	1.71875	352,800	0.494439
CAT	1962-01-15	1.71875	1.729167	1.6875	1.713542	280,800	0.492941
CAT	1962-01-16	1.697917	1.697917	1.677083	1.6875	163,200	0.488418
CAT	1962-01-17	1.6875	1.708333	1.677083	1.682292	160,800	0.486911

Subsets and Splits

AAPL Prices After 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.