symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-14 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 -654.36
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
YCBD
|
2021-11-15
| 648 | 709.200012 | 626.400024 | 644.400024 | 2,331 | 644.400024 |
YCBD
|
2021-11-16
| 648 | 648 | 612 | 619.200012 | 714 | 619.200012 |
YCBD
|
2021-11-17
| 612 | 622.799988 | 586.799988 | 586.799988 | 817 | 586.799988 |
YCBD
|
2021-11-18
| 586.799988 | 621.719971 | 576 | 583.200012 | 2,355 | 583.200012 |
YCBD
|
2021-11-19
| 579.599976 | 597.599976 | 568.799988 | 583.200012 | 450 | 583.200012 |
YCBD
|
2021-11-22
| 576 | 583.200012 | 500.399994 | 532.799988 | 1,741 | 532.799988 |
YCBD
|
2021-11-23
| 522 | 536.400024 | 478.799988 | 482.399994 | 1,467 | 482.399994 |
YCBD
|
2021-11-24
| 482.399994 | 565.200012 | 482.399994 | 565.200012 | 1,138 | 565.200012 |
YCBD
|
2021-11-26
| 543.599976 | 547.200012 | 532.799988 | 536.400024 | 506 | 536.400024 |
YCBD
|
2021-11-29
| 640.799988 | 727.200012 | 579.599976 | 698.400024 | 107,033 | 698.400024 |
YCBD
|
2021-11-30
| 640.799988 | 655.200012 | 532.799988 | 604.799988 | 12,660 | 604.799988 |
YCBD
|
2021-12-01
| 604.799988 | 610.919983 | 543.599976 | 568.799988 | 3,622 | 568.799988 |
YCBD
|
2021-12-02
| 558 | 560.880005 | 514.080017 | 550.799988 | 2,066 | 550.799988 |
YCBD
|
2021-12-03
| 547.200012 | 566.280029 | 493.200012 | 500.399994 | 1,665 | 500.399994 |
YCBD
|
2021-12-06
| 493.200012 | 514.799988 | 489.600006 | 493.200012 | 858 | 493.200012 |
YCBD
|
2021-12-07
| 511.200012 | 554.400024 | 496.440002 | 536.400024 | 2,081 | 536.400024 |
YCBD
|
2021-12-08
| 525.599976 | 543.599976 | 511.200012 | 543.599976 | 860 | 543.599976 |
YCBD
|
2021-12-09
| 529.200012 | 543.599976 | 504 | 504 | 1,000 | 504 |
YCBD
|
2021-12-10
| 518.400024 | 518.400024 | 468 | 468 | 1,894 | 468 |
YCBD
|
2021-12-13
| 482.399994 | 511.200012 | 450 | 486 | 1,413 | 486 |
YCBD
|
2021-12-14
| 475.200012 | 496.799988 | 460.799988 | 468 | 589 | 468 |
YCBD
|
2021-12-15
| 468 | 468 | 428.399994 | 453.600006 | 1,879 | 453.600006 |
YCBD
|
2021-12-16
| 464.399994 | 464.399994 | 406.799988 | 406.799988 | 1,575 | 406.799988 |
YCBD
|
2021-12-17
| 435.600006 | 529.200012 | 422.640015 | 478.799988 | 3,661 | 478.799988 |
YCBD
|
2021-12-20
| 403.200012 | 463.679993 | 403.200012 | 421.200012 | 1,826 | 421.200012 |
YCBD
|
2021-12-21
| 428.399994 | 446.399994 | 417.600006 | 424.799988 | 1,433 | 424.799988 |
YCBD
|
2021-12-22
| 421.200012 | 432 | 410.399994 | 410.399994 | 915 | 410.399994 |
YCBD
|
2021-12-23
| 414 | 415.799988 | 399.600006 | 406.799988 | 1,580 | 406.799988 |
YCBD
|
2021-12-27
| 406.799988 | 414.359985 | 385.200012 | 388.799988 | 1,998 | 388.799988 |
YCBD
|
2021-12-28
| 378 | 388.799988 | 367.200012 | 367.200012 | 2,556 | 367.200012 |
YCBD
|
2021-12-29
| 370.799988 | 399.600006 | 370.799988 | 374.399994 | 1,847 | 374.399994 |
YCBD
|
2021-12-30
| 374.399994 | 417.600006 | 374.399994 | 388.799988 | 1,541 | 388.799988 |
YCBD
|
2021-12-31
| 385.200012 | 403.200012 | 381.600006 | 388.799988 | 1,644 | 388.799988 |
YCBD
|
2022-01-03
| 388.799988 | 435.600006 | 388.799988 | 432 | 1,042 | 432 |
YCBD
|
2022-01-04
| 432 | 432 | 396 | 399.600006 | 994 | 399.600006 |
YCBD
|
2022-01-05
| 396 | 407.160004 | 374.399994 | 374.399994 | 733 | 374.399994 |
YCBD
|
2022-01-06
| 370.799988 | 388.799988 | 367.200012 | 367.200012 | 661 | 367.200012 |
YCBD
|
2022-01-07
| 367.200012 | 406.799988 | 367.200012 | 381.600006 | 721 | 381.600006 |
YCBD
|
2022-01-10
| 396 | 396 | 367.200012 | 381.600006 | 507 | 381.600006 |
YCBD
|
2022-01-11
| 381.600006 | 403.200012 | 374.399994 | 392.399994 | 303 | 392.399994 |
YCBD
|
2022-01-12
| 388.799988 | 392.399994 | 374.399994 | 388.799988 | 264 | 388.799988 |
YCBD
|
2022-01-13
| 381.600006 | 388.799988 | 374.399994 | 374.399994 | 300 | 374.399994 |
YCBD
|
2022-01-14
| 367.200012 | 381.600006 | 363.600006 | 378 | 586 | 378 |
YCBD
|
2022-01-18
| 370.799988 | 428.399994 | 363.600006 | 424.799988 | 3,293 | 424.799988 |
YCBD
|
2022-01-19
| 421.200012 | 432 | 381.600006 | 388.799988 | 1,194 | 388.799988 |
YCBD
|
2022-01-20
| 392.399994 | 417.600006 | 388.799988 | 392.399994 | 336 | 392.399994 |
YCBD
|
2022-01-21
| 392.399994 | 392.399994 | 367.200012 | 381.600006 | 472 | 381.600006 |
YCBD
|
2022-01-24
| 374.399994 | 379.079987 | 349.200012 | 374.399994 | 1,189 | 374.399994 |
YCBD
|
2022-01-25
| 381.600006 | 388.799988 | 363.600006 | 378 | 689 | 378 |
YCBD
|
2022-01-26
| 374.399994 | 396 | 363.600006 | 367.200012 | 433 | 367.200012 |
YCBD
|
2022-01-27
| 370.799988 | 378 | 350.279999 | 351 | 529 | 351 |
YCBD
|
2022-01-28
| 353.880005 | 363.600006 | 352.799988 | 358.200012 | 464 | 358.200012 |
YCBD
|
2022-01-31
| 360 | 399.600006 | 360 | 374.399994 | 1,103 | 374.399994 |
YCBD
|
2022-02-01
| 392.399994 | 410.399994 | 378 | 385.200012 | 497 | 385.200012 |
YCBD
|
2022-02-02
| 399.600006 | 399.600006 | 360 | 367.200012 | 637 | 367.200012 |
YCBD
|
2022-02-03
| 374.399994 | 378 | 349.200012 | 360 | 744 | 360 |
YCBD
|
2022-02-04
| 360 | 370.799988 | 345.600006 | 352.799988 | 1,276 | 352.799988 |
YCBD
|
2022-02-07
| 342 | 352.799988 | 331.559998 | 339.839996 | 1,288 | 339.839996 |
YCBD
|
2022-02-08
| 351.359985 | 352.799988 | 331.559998 | 349.200012 | 563 | 349.200012 |
YCBD
|
2022-02-09
| 342 | 356.76001 | 342 | 352.799988 | 776 | 352.799988 |
YCBD
|
2022-02-10
| 358.559998 | 363.600006 | 338.399994 | 352.799988 | 1,462 | 352.799988 |
YCBD
|
2022-02-11
| 316.799988 | 334.799988 | 280.799988 | 284.040009 | 3,057 | 284.040009 |
YCBD
|
2022-02-14
| 288.720001 | 295.920013 | 262.799988 | 273.959991 | 1,304 | 273.959991 |
YCBD
|
2022-02-15
| 277.559998 | 298.079987 | 266.76001 | 295.200012 | 1,260 | 295.200012 |
YCBD
|
2022-02-16
| 295.200012 | 295.200012 | 287.279999 | 287.279999 | 482 | 287.279999 |
YCBD
|
2022-02-17
| 295.200012 | 306 | 288 | 288 | 1,233 | 288 |
YCBD
|
2022-02-18
| 296.279999 | 311.399994 | 288 | 311.399994 | 1,127 | 311.399994 |
YCBD
|
2022-02-22
| 304.559998 | 317.160004 | 277.559998 | 280.079987 | 1,199 | 280.079987 |
YCBD
|
2022-02-23
| 293.76001 | 293.76001 | 277.559998 | 279.720001 | 357 | 279.720001 |
YCBD
|
2022-02-24
| 270 | 281.519989 | 253.080002 | 266.399994 | 615 | 266.399994 |
YCBD
|
2022-02-25
| 271.799988 | 288 | 268.200012 | 286.559998 | 468 | 286.559998 |
YCBD
|
2022-02-28
| 288 | 309.600006 | 281.880005 | 309.600006 | 501 | 309.600006 |
YCBD
|
2022-03-01
| 316.799988 | 316.799988 | 298.799988 | 302.399994 | 307 | 302.399994 |
YCBD
|
2022-03-02
| 302.399994 | 316.799988 | 296.279999 | 298.799988 | 178 | 298.799988 |
YCBD
|
2022-03-03
| 308.880005 | 311.76001 | 278.640015 | 280.799988 | 392 | 280.799988 |
YCBD
|
2022-03-04
| 291.959991 | 295.200012 | 273.600006 | 283.679993 | 310 | 283.679993 |
YCBD
|
2022-03-07
| 288 | 288 | 273.23999 | 273.600006 | 437 | 273.600006 |
YCBD
|
2022-03-08
| 270 | 316.799988 | 263.519989 | 284.399994 | 1,856 | 284.399994 |
YCBD
|
2022-03-09
| 288.720001 | 306 | 284.399994 | 288 | 411 | 288 |
YCBD
|
2022-03-10
| 288 | 298.799988 | 284.399994 | 294.480011 | 120 | 294.480011 |
YCBD
|
2022-03-11
| 295.200012 | 303.480011 | 284.399994 | 303.480011 | 937 | 303.480011 |
YCBD
|
2022-03-14
| 306 | 306 | 288 | 306 | 340 | 306 |
YCBD
|
2022-03-15
| 299.160004 | 302.399994 | 280.799988 | 280.799988 | 521 | 280.799988 |
YCBD
|
2022-03-16
| 288 | 306 | 288 | 298.799988 | 336 | 298.799988 |
YCBD
|
2022-03-17
| 298.799988 | 309.600006 | 292.679993 | 306 | 301 | 306 |
YCBD
|
2022-03-18
| 309.600006 | 316.799988 | 262.799988 | 262.799988 | 1,782 | 262.799988 |
YCBD
|
2022-03-21
| 284.399994 | 295.200012 | 262.799988 | 293.040009 | 880 | 293.040009 |
YCBD
|
2022-03-22
| 290.519989 | 304.200012 | 276.839996 | 303.839996 | 383 | 303.839996 |
YCBD
|
2022-03-23
| 299.880005 | 315 | 291.600006 | 298.799988 | 419 | 298.799988 |
YCBD
|
2022-03-24
| 300.600006 | 396 | 291.600006 | 392.399994 | 2,468 | 392.399994 |
YCBD
|
2022-03-25
| 403.200012 | 468 | 396 | 410.399994 | 6,078 | 410.399994 |
YCBD
|
2022-03-28
| 396 | 396 | 342.359985 | 352.799988 | 1,871 | 352.799988 |
YCBD
|
2022-03-29
| 352.799988 | 388.799988 | 352.799988 | 385.200012 | 1,114 | 385.200012 |
YCBD
|
2022-03-30
| 388.799988 | 406.799988 | 374.399994 | 381.600006 | 635 | 381.600006 |
YCBD
|
2022-03-31
| 385.200012 | 388.799988 | 365.040009 | 374.399994 | 429 | 374.399994 |
YCBD
|
2022-04-01
| 399.600006 | 399.600006 | 357.480011 | 360 | 674 | 360 |
YCBD
|
2022-04-04
| 363.600006 | 396 | 363.600006 | 378 | 396 | 378 |
YCBD
|
2022-04-05
| 392.399994 | 406.799988 | 367.200012 | 392.399994 | 647 | 392.399994 |
YCBD
|
2022-04-06
| 388.799988 | 388.799988 | 360 | 370.799988 | 600 | 370.799988 |
YCBD
|
2022-04-07
| 378 | 379.799988 | 344.880005 | 344.880005 | 631 | 344.880005 |
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.