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
⌀ |
|---|---|---|---|---|---|---|---|
WYY
|
2006-09-27
| 30.1 | 30.200001 | 28.5 | 28.9 | 3,500 | 28.9 |
WYY
|
2006-09-28
| 29 | 30 | 29 | 29.4 | 14,150 | 29.4 |
WYY
|
2006-09-29
| 29.5 | 29.5 | 29.1 | 29.1 | 4,210 | 29.1 |
WYY
|
2006-10-02
| 29 | 29.1 | 27.6 | 28.1 | 2,160 | 28.1 |
WYY
|
2006-10-03
| 28 | 28.6 | 27.9 | 28 | 3,350 | 28 |
WYY
|
2006-10-04
| 28 | 28 | 27 | 27.5 | 2,780 | 27.5 |
WYY
|
2006-10-05
| 27 | 28.5 | 25.200001 | 27.6 | 30,120 | 27.6 |
WYY
|
2006-10-06
| 28.5 | 29.6 | 28 | 28.4 | 34,460 | 28.4 |
WYY
|
2006-10-09
| 28 | 30 | 27.6 | 28.5 | 3,470 | 28.5 |
WYY
|
2006-10-10
| 28.200001 | 28.200001 | 27.200001 | 27.5 | 7,190 | 27.5 |
WYY
|
2006-10-11
| 27.4 | 27.799999 | 26.1 | 26.5 | 6,760 | 26.5 |
WYY
|
2006-10-12
| 27 | 28 | 26.200001 | 27.5 | 20,750 | 27.5 |
WYY
|
2006-10-13
| 27.5 | 29.4 | 27.5 | 29.200001 | 73,120 | 29.200001 |
WYY
|
2006-10-16
| 29.200001 | 29.299999 | 28.4 | 29.299999 | 19,180 | 29.299999 |
WYY
|
2006-10-17
| 29.299999 | 29.299999 | 27.799999 | 28.700001 | 8,940 | 28.700001 |
WYY
|
2006-10-18
| 29 | 30.4 | 28.799999 | 29.5 | 100,260 | 29.5 |
WYY
|
2006-10-19
| 28.9 | 29.5 | 28.9 | 29.299999 | 4,180 | 29.299999 |
WYY
|
2006-10-20
| 29.200001 | 29.4 | 28.1 | 29.299999 | 3,200 | 29.299999 |
WYY
|
2006-10-23
| 28.700001 | 30.5 | 28.299999 | 30.200001 | 86,610 | 30.200001 |
WYY
|
2006-10-24
| 30 | 30.5 | 29.4 | 29.799999 | 14,190 | 29.799999 |
WYY
|
2006-10-25
| 30 | 32.5 | 29.700001 | 30.5 | 98,140 | 30.5 |
WYY
|
2006-10-26
| 30.299999 | 30.299999 | 27.5 | 29.799999 | 32,120 | 29.799999 |
WYY
|
2006-10-27
| 29.9 | 30 | 28.799999 | 30 | 20,960 | 30 |
WYY
|
2006-10-30
| 29.9 | 29.9 | 27.5 | 28.1 | 18,180 | 28.1 |
WYY
|
2006-10-31
| 28 | 28 | 27 | 27.200001 | 40,510 | 27.200001 |
WYY
|
2006-11-01
| 26.6 | 28.299999 | 26.4 | 27.5 | 74,030 | 27.5 |
WYY
|
2006-11-02
| 27.5 | 28 | 27 | 27.4 | 5,840 | 27.4 |
WYY
|
2006-11-03
| 26.5 | 28 | 25.5 | 27.5 | 70,810 | 27.5 |
WYY
|
2006-11-06
| 27.5 | 28 | 25.5 | 25.9 | 28,170 | 25.9 |
WYY
|
2006-11-07
| 26.5 | 26.5 | 25 | 25 | 35,370 | 25 |
WYY
|
2006-11-08
| 25.5 | 28.1 | 25.5 | 27.4 | 91,460 | 27.4 |
WYY
|
2006-11-09
| 28.299999 | 28.299999 | 26.799999 | 27.5 | 27,690 | 27.5 |
WYY
|
2006-11-10
| 27.9 | 27.9 | 26.4 | 27 | 3,900 | 27 |
WYY
|
2006-11-13
| 27.299999 | 27.299999 | 25.700001 | 26.799999 | 3,690 | 26.799999 |
WYY
|
2006-11-14
| 25.5 | 26.299999 | 25 | 25.6 | 16,640 | 25.6 |
WYY
|
2006-11-15
| 26 | 26.200001 | 25.1 | 26 | 14,030 | 26 |
WYY
|
2006-11-16
| 25.5 | 26.5 | 23.5 | 26.5 | 92,470 | 26.5 |
WYY
|
2006-11-17
| 25.9 | 26 | 23.700001 | 24.9 | 86,720 | 24.9 |
WYY
|
2006-11-20
| 25.5 | 25.9 | 24.799999 | 25.9 | 14,170 | 25.9 |
WYY
|
2006-11-21
| 25.6 | 26.5 | 25.6 | 26.4 | 31,880 | 26.4 |
WYY
|
2006-11-22
| 29.5 | 30 | 25.700001 | 26.9 | 7,660 | 26.9 |
WYY
|
2006-11-24
| 29.9 | 29.9 | 25 | 26.4 | 5,770 | 26.4 |
WYY
|
2006-11-27
| 26 | 26.5 | 24 | 24.700001 | 26,590 | 24.700001 |
WYY
|
2006-11-28
| 23.700001 | 24.5 | 22.4 | 23.9 | 54,190 | 23.9 |
WYY
|
2006-11-29
| 24 | 24 | 22.4 | 23.1 | 6,760 | 23.1 |
WYY
|
2006-11-30
| 22.9 | 23.299999 | 22.4 | 23 | 22,050 | 23 |
WYY
|
2006-12-01
| 22.6 | 23.200001 | 21.5 | 22.9 | 80,780 | 22.9 |
WYY
|
2006-12-04
| 22.5 | 22.5 | 20.299999 | 22 | 83,810 | 22 |
WYY
|
2006-12-05
| 22.700001 | 24 | 22 | 23.9 | 56,570 | 23.9 |
WYY
|
2006-12-06
| 23.9 | 25 | 22.5 | 24.799999 | 147,320 | 24.799999 |
WYY
|
2006-12-07
| 24.5 | 24.6 | 23.6 | 24.200001 | 4,540 | 24.200001 |
WYY
|
2006-12-08
| 24 | 24 | 23.5 | 23.5 | 4,000 | 23.5 |
WYY
|
2006-12-11
| 23.5 | 23.5 | 22.5 | 23.4 | 1,340 | 23.4 |
WYY
|
2006-12-12
| 23.5 | 24.5 | 22.5 | 23.5 | 2,020 | 23.5 |
WYY
|
2006-12-13
| 23 | 23 | 22.299999 | 23 | 2,310 | 23 |
WYY
|
2006-12-14
| 22.700001 | 23.5 | 21.5 | 22.4 | 3,810 | 22.4 |
WYY
|
2006-12-15
| 23.4 | 23.4 | 21.299999 | 22.299999 | 6,830 | 22.299999 |
WYY
|
2006-12-18
| 22 | 23 | 20 | 23 | 118,390 | 23 |
WYY
|
2006-12-19
| 22.5 | 22.5 | 21.200001 | 22 | 8,420 | 22 |
WYY
|
2006-12-20
| 21.9 | 22.5 | 21 | 22.5 | 17,480 | 22.5 |
WYY
|
2006-12-21
| 22.200001 | 22.5 | 21.299999 | 21.700001 | 59,890 | 21.700001 |
WYY
|
2006-12-22
| 21.200001 | 23.200001 | 21.200001 | 22.6 | 10,950 | 22.6 |
WYY
|
2006-12-26
| 22.1 | 22.5 | 21 | 21.5 | 4,190 | 21.5 |
WYY
|
2006-12-27
| 21.4 | 22.200001 | 21 | 22.1 | 5,090 | 22.1 |
WYY
|
2006-12-28
| 22.200001 | 22.299999 | 21 | 21.4 | 9,100 | 21.4 |
WYY
|
2006-12-29
| 21.4 | 22.299999 | 20.5 | 22.200001 | 19,270 | 22.200001 |
WYY
|
2007-01-03
| 22.299999 | 22.299999 | 20.6 | 21 | 4,630 | 21 |
WYY
|
2007-01-04
| 21 | 21.700001 | 20.5 | 21.5 | 92,880 | 21.5 |
WYY
|
2007-01-05
| 21.4 | 21.4 | 20.4 | 21 | 8,990 | 21 |
WYY
|
2007-01-08
| 21.700001 | 22.1 | 21.1 | 22 | 35,690 | 22 |
WYY
|
2007-01-09
| 22.4 | 24.5 | 21.9 | 22.9 | 82,470 | 22.9 |
WYY
|
2007-01-10
| 22.299999 | 24.5 | 22.299999 | 24 | 31,060 | 24 |
WYY
|
2007-01-11
| 24 | 24.299999 | 23.6 | 24 | 30,670 | 24 |
WYY
|
2007-01-12
| 24.299999 | 24.299999 | 23 | 24.1 | 11,090 | 24.1 |
WYY
|
2007-01-16
| 22.200001 | 24.200001 | 22.200001 | 24.200001 | 12,530 | 24.200001 |
WYY
|
2007-01-17
| 23.799999 | 24 | 23 | 23.799999 | 17,760 | 23.799999 |
WYY
|
2007-01-18
| 23.200001 | 24.5 | 22 | 22.700001 | 12,510 | 22.700001 |
WYY
|
2007-01-19
| 22 | 23.299999 | 22 | 22.9 | 5,000 | 22.9 |
WYY
|
2007-01-22
| 22.4 | 23.4 | 20.5 | 21.6 | 52,630 | 21.6 |
WYY
|
2007-01-23
| 21.700001 | 21.9 | 20.799999 | 20.799999 | 41,960 | 20.799999 |
WYY
|
2007-01-24
| 21.5 | 21.5 | 20 | 20.4 | 75,500 | 20.4 |
WYY
|
2007-01-25
| 20.5 | 21 | 20 | 20.799999 | 35,350 | 20.799999 |
WYY
|
2007-01-26
| 20.799999 | 21.1 | 19.799999 | 20.5 | 27,420 | 20.5 |
WYY
|
2007-01-29
| 20.5 | 21.200001 | 19 | 20.1 | 57,760 | 20.1 |
WYY
|
2007-01-30
| 19.6 | 20.700001 | 18.6 | 19.4 | 32,600 | 19.4 |
WYY
|
2007-01-31
| 20 | 20 | 18.700001 | 19.799999 | 11,560 | 19.799999 |
WYY
|
2007-02-01
| 19.799999 | 20.200001 | 19.5 | 19.9 | 45,080 | 19.9 |
WYY
|
2007-02-02
| 18.5 | 20.6 | 18.5 | 20 | 294,380 | 20 |
WYY
|
2007-02-05
| 20 | 20.5 | 19 | 20.4 | 20,400 | 20.4 |
WYY
|
2007-02-06
| 20.4 | 21 | 20 | 20.799999 | 89,640 | 20.799999 |
WYY
|
2007-02-07
| 20.799999 | 21.5 | 20.1 | 20.799999 | 68,300 | 20.799999 |
WYY
|
2007-02-08
| 20.799999 | 21.299999 | 20.200001 | 21 | 17,180 | 21 |
WYY
|
2007-02-09
| 21 | 21.5 | 20.5 | 20.9 | 14,250 | 20.9 |
WYY
|
2007-02-12
| 20.6 | 21.9 | 20.200001 | 20.700001 | 8,170 | 20.700001 |
WYY
|
2007-02-13
| 20.4 | 21 | 20 | 20.9 | 9,400 | 20.9 |
WYY
|
2007-02-14
| 20.700001 | 20.9 | 20 | 20.5 | 4,190 | 20.5 |
WYY
|
2007-02-15
| 20.200001 | 20.5 | 19.5 | 19.6 | 3,810 | 19.6 |
WYY
|
2007-02-16
| 20 | 20.4 | 18.799999 | 20.4 | 87,570 | 20.4 |
WYY
|
2007-02-20
| 20.6 | 20.9 | 20.1 | 20.5 | 7,190 | 20.5 |
WYY
|
2007-02-21
| 20.5 | 22.200001 | 20.5 | 21.799999 | 57,730 | 21.799999 |
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.