symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-05 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
⌀ |
|---|---|---|---|---|---|---|---|
WYY
|
2003-03-19
| 1.6 | 1.7 | 1.3 | 1.6 | 2,000 | 1.6 |
WYY
|
2003-03-20
| 1.2 | 1.5 | 1.2 | 1.5 | 1,500 | 1.5 |
WYY
|
2003-03-21
| 1 | 1.6 | 1 | 1.5 | 800 | 1.5 |
WYY
|
2003-03-24
| 1.2 | 1.2 | 1 | 1 | 500 | 1 |
WYY
|
2003-03-25
| 1 | 1 | 1 | 1 | 0 | 1 |
WYY
|
2003-03-26
| 1 | 1.1 | 1 | 1 | 11,500 | 1 |
WYY
|
2003-03-27
| 1 | 1 | 1 | 1 | 220 | 1 |
WYY
|
2003-03-28
| 1 | 1.1 | 1 | 1 | 2,400 | 1 |
WYY
|
2003-03-31
| 1.1 | 1.1 | 1.1 | 1.1 | 2,000 | 1.1 |
WYY
|
2003-04-01
| 1.5 | 1.7 | 1.3 | 1.6 | 10,950 | 1.6 |
WYY
|
2003-04-02
| 1.1 | 1.1 | 1.1 | 1.1 | 20 | 1.1 |
WYY
|
2003-04-03
| 1.2 | 1.2 | 1.1 | 1.1 | 960 | 1.1 |
WYY
|
2003-04-04
| 1.1 | 1.1 | 1.1 | 1.1 | 0 | 1.1 |
WYY
|
2003-04-07
| 1.1 | 1.1 | 1.1 | 1.1 | 20 | 1.1 |
WYY
|
2003-04-08
| 1.2 | 1.2 | 1.2 | 1.2 | 80 | 1.2 |
WYY
|
2003-04-09
| 1.1 | 1.1 | 1 | 1.1 | 110 | 1.1 |
WYY
|
2003-04-10
| 1 | 1.1 | 1 | 1.1 | 100 | 1.1 |
WYY
|
2003-04-11
| 1 | 1 | 1 | 1 | 150 | 1 |
WYY
|
2003-04-14
| 1 | 1 | 1 | 1 | 0 | 1 |
WYY
|
2003-04-15
| 1 | 1 | 1 | 1 | 10 | 1 |
WYY
|
2003-04-16
| 1 | 1 | 1 | 1 | 500 | 1 |
WYY
|
2003-04-17
| 1 | 1 | 1 | 1 | 0 | 1 |
WYY
|
2003-04-21
| 0.9 | 0.9 | 0.9 | 0.9 | 50 | 0.9 |
WYY
|
2003-04-22
| 1.4 | 1.4 | 1.4 | 1.4 | 500 | 1.4 |
WYY
|
2003-04-23
| 1.1 | 1.4 | 1.1 | 1.4 | 2,950 | 1.4 |
WYY
|
2003-04-24
| 1.4 | 1.4 | 1.4 | 1.4 | 0 | 1.4 |
WYY
|
2003-04-25
| 1 | 1 | 1 | 1 | 130 | 1 |
WYY
|
2003-04-28
| 1 | 1 | 1 | 1 | 0 | 1 |
WYY
|
2003-04-29
| 1 | 1 | 1 | 1 | 40 | 1 |
WYY
|
2003-04-30
| 1 | 1 | 1 | 1 | 0 | 1 |
WYY
|
2003-05-01
| 1 | 1 | 1 | 1 | 0 | 1 |
WYY
|
2003-05-02
| 1 | 1 | 1 | 1 | 0 | 1 |
WYY
|
2003-05-05
| 1 | 1 | 1 | 1 | 0 | 1 |
WYY
|
2003-05-06
| 1.1 | 1.1 | 1.1 | 1.1 | 550 | 1.1 |
WYY
|
2003-05-07
| 1.1 | 1.1 | 1.1 | 1.1 | 0 | 1.1 |
WYY
|
2003-05-08
| 1.1 | 1.1 | 1.1 | 1.1 | 30 | 1.1 |
WYY
|
2003-05-09
| 1.1 | 1.1 | 1.1 | 1.1 | 0 | 1.1 |
WYY
|
2003-05-12
| 1.1 | 1.1 | 1 | 1 | 2,120 | 1 |
WYY
|
2003-05-13
| 1 | 1 | 1 | 1 | 30 | 1 |
WYY
|
2003-05-14
| 1 | 1 | 1 | 1 | 40 | 1 |
WYY
|
2003-05-15
| 1 | 1 | 1 | 1 | 40 | 1 |
WYY
|
2003-05-16
| 1 | 1 | 1 | 1 | 0 | 1 |
WYY
|
2003-05-19
| 1 | 1 | 1 | 1 | 10 | 1 |
WYY
|
2003-05-20
| 1 | 1 | 1 | 1 | 30 | 1 |
WYY
|
2003-05-21
| 1 | 1 | 1 | 1 | 0 | 1 |
WYY
|
2003-05-22
| 1.2 | 1.3 | 1.1 | 1.2 | 4,310 | 1.2 |
WYY
|
2003-05-23
| 1.1 | 1.1 | 1.1 | 1.1 | 70 | 1.1 |
WYY
|
2003-05-27
| 1.4 | 1.4 | 1.2 | 1.3 | 4,290 | 1.3 |
WYY
|
2003-05-28
| 1.2 | 1.6 | 1.2 | 1.3 | 14,550 | 1.3 |
WYY
|
2003-05-29
| 1.3 | 1.3 | 1.3 | 1.3 | 0 | 1.3 |
WYY
|
2003-05-30
| 1.3 | 1.3 | 1.3 | 1.3 | 0 | 1.3 |
WYY
|
2003-06-02
| 1.4 | 1.4 | 1.1 | 1.4 | 530 | 1.4 |
WYY
|
2003-06-03
| 1.4 | 1.9 | 1.2 | 1.9 | 650 | 1.9 |
WYY
|
2003-06-04
| 1.9 | 1.9 | 1.9 | 1.9 | 10 | 1.9 |
WYY
|
2003-06-05
| 1.3 | 1.3 | 1.1 | 1.1 | 4,500 | 1.1 |
WYY
|
2003-06-06
| 1.1 | 1.1 | 1.1 | 1.1 | 120 | 1.1 |
WYY
|
2003-06-09
| 1.1 | 1.1 | 1.1 | 1.1 | 0 | 1.1 |
WYY
|
2003-06-10
| 1.1 | 1.1 | 1.1 | 1.1 | 0 | 1.1 |
WYY
|
2003-06-11
| 1.3 | 1.4 | 1.2 | 1.4 | 5,350 | 1.4 |
WYY
|
2003-06-12
| 1.3 | 1.5 | 1.2 | 1.2 | 1,000 | 1.2 |
WYY
|
2003-06-13
| 1.6 | 1.9 | 1.1 | 1.9 | 1,430 | 1.9 |
WYY
|
2003-06-16
| 1.1 | 1.4 | 1.1 | 1.2 | 2,940 | 1.2 |
WYY
|
2003-06-17
| 1.2 | 1.2 | 1.2 | 1.2 | 10 | 1.2 |
WYY
|
2003-06-18
| 1.2 | 1.2 | 1.2 | 1.2 | 0 | 1.2 |
WYY
|
2003-06-19
| 1.2 | 1.2 | 1.2 | 1.2 | 20 | 1.2 |
WYY
|
2003-06-20
| 1.2 | 1.2 | 1.2 | 1.2 | 0 | 1.2 |
WYY
|
2003-06-23
| 1.2 | 1.5 | 1.2 | 1.5 | 510 | 1.5 |
WYY
|
2003-06-24
| 1.2 | 1.2 | 1.2 | 1.2 | 1,420 | 1.2 |
WYY
|
2003-06-25
| 1.2 | 1.3 | 1.2 | 1.3 | 250 | 1.3 |
WYY
|
2003-06-26
| 1.3 | 1.3 | 1.3 | 1.3 | 0 | 1.3 |
WYY
|
2003-06-27
| 1.2 | 1.2 | 1.2 | 1.2 | 280 | 1.2 |
WYY
|
2003-06-30
| 1.5 | 1.5 | 1.2 | 1.2 | 1,110 | 1.2 |
WYY
|
2003-07-01
| 1.2 | 1.2 | 1.2 | 1.2 | 0 | 1.2 |
WYY
|
2003-07-02
| 1.2 | 1.2 | 1.2 | 1.2 | 0 | 1.2 |
WYY
|
2003-07-03
| 1.2 | 1.2 | 1.2 | 1.2 | 0 | 1.2 |
WYY
|
2003-07-07
| 1.2 | 1.5 | 1.2 | 1.3 | 1,690 | 1.3 |
WYY
|
2003-07-08
| 1.3 | 1.3 | 1.3 | 1.3 | 20 | 1.3 |
WYY
|
2003-07-09
| 1.3 | 1.4 | 1.3 | 1.4 | 11,470 | 1.4 |
WYY
|
2003-07-10
| 1.3 | 1.4 | 1.3 | 1.3 | 6,000 | 1.3 |
WYY
|
2003-07-11
| 1.3 | 1.3 | 1.3 | 1.3 | 10 | 1.3 |
WYY
|
2003-07-14
| 1.3 | 1.3 | 1.3 | 1.3 | 0 | 1.3 |
WYY
|
2003-07-15
| 1.3 | 1.3 | 1.3 | 1.3 | 0 | 1.3 |
WYY
|
2003-07-16
| 1.3 | 1.3 | 1.3 | 1.3 | 0 | 1.3 |
WYY
|
2003-07-17
| 1.3 | 1.3 | 1.3 | 1.3 | 0 | 1.3 |
WYY
|
2003-07-18
| 1.3 | 1.3 | 1.3 | 1.3 | 6,200 | 1.3 |
WYY
|
2003-07-21
| 1.1 | 1.4 | 1.1 | 1.4 | 6,210 | 1.4 |
WYY
|
2003-07-22
| 1.2 | 1.3 | 1.2 | 1.3 | 40 | 1.3 |
WYY
|
2003-07-23
| 1.2 | 1.3 | 1.2 | 1.2 | 70 | 1.2 |
WYY
|
2003-07-24
| 1.2 | 1.3 | 1.2 | 1.3 | 690 | 1.3 |
WYY
|
2003-07-25
| 1.4 | 1.4 | 1.4 | 1.4 | 250 | 1.4 |
WYY
|
2003-07-28
| 1.3 | 1.4 | 1.3 | 1.3 | 720 | 1.3 |
WYY
|
2003-07-29
| 1.3 | 1.3 | 1.3 | 1.3 | 30 | 1.3 |
WYY
|
2003-07-30
| 1.3 | 1.3 | 1.3 | 1.3 | 0 | 1.3 |
WYY
|
2003-07-31
| 1.3 | 1.3 | 1.2 | 1.2 | 170 | 1.2 |
WYY
|
2003-08-01
| 1.2 | 1.2 | 1.2 | 1.2 | 660 | 1.2 |
WYY
|
2003-08-04
| 1.4 | 1.4 | 1.4 | 1.4 | 200 | 1.4 |
WYY
|
2003-08-05
| 1.4 | 1.4 | 1.2 | 1.2 | 1,110 | 1.2 |
WYY
|
2003-08-06
| 1.2 | 1.2 | 1.2 | 1.2 | 150 | 1.2 |
WYY
|
2003-08-07
| 1.2 | 1.2 | 1.2 | 1.2 | 0 | 1.2 |
WYY
|
2003-08-08
| 1.2 | 1.2 | 1.2 | 1.2 | 20 | 1.2 |
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.