symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-13 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
⌀ |
|---|---|---|---|---|---|---|---|
YELP
|
2014-05-19
| 53.959999 | 57.5 | 53.900002 | 57.310001 | 5,753,600 | 57.310001 |
YELP
|
2014-05-20
| 57.5 | 58.73 | 56.700001 | 57.380001 | 5,966,000 | 57.380001 |
YELP
|
2014-05-21
| 57.41 | 57.98 | 56.450001 | 57.720001 | 4,500,800 | 57.720001 |
YELP
|
2014-05-22
| 58.049999 | 61.540001 | 58.049999 | 60.5 | 6,854,000 | 60.5 |
YELP
|
2014-05-23
| 59.790001 | 61.630001 | 59.66 | 61.540001 | 3,738,500 | 61.540001 |
YELP
|
2014-05-27
| 62.209999 | 63.599998 | 61.77 | 63.560001 | 4,157,400 | 63.560001 |
YELP
|
2014-05-28
| 63.5 | 63.689999 | 62.049999 | 63.419998 | 3,785,600 | 63.419998 |
YELP
|
2014-05-29
| 63.990002 | 68.870003 | 63.779999 | 68.559998 | 8,615,200 | 68.559998 |
YELP
|
2014-05-30
| 67.949997 | 68.019997 | 64.919998 | 66.150002 | 8,238,100 | 66.150002 |
YELP
|
2014-06-02
| 66.129997 | 66.730003 | 62.82 | 64.610001 | 5,864,700 | 64.610001 |
YELP
|
2014-06-03
| 64 | 65.089996 | 63.330002 | 64.669998 | 3,335,400 | 64.669998 |
YELP
|
2014-06-04
| 64.010002 | 66.279999 | 62.529999 | 64.580002 | 4,409,000 | 64.580002 |
YELP
|
2014-06-05
| 65 | 66.190002 | 63.700001 | 65 | 4,783,800 | 65 |
YELP
|
2014-06-06
| 65.519997 | 66 | 64.080002 | 65.230003 | 4,388,200 | 65.230003 |
YELP
|
2014-06-09
| 64.900002 | 67.150002 | 64.589996 | 65.489998 | 4,155,500 | 65.489998 |
YELP
|
2014-06-10
| 65.580002 | 66.330002 | 64.349998 | 65 | 3,402,400 | 65 |
YELP
|
2014-06-11
| 64.580002 | 66.550003 | 64.25 | 65.769997 | 4,359,500 | 65.769997 |
YELP
|
2014-06-12
| 65.93 | 67.989998 | 65.330002 | 65.839996 | 5,671,700 | 65.839996 |
YELP
|
2014-06-13
| 73 | 75.68 | 71.830002 | 74.919998 | 18,678,600 | 74.919998 |
YELP
|
2014-06-16
| 73.910004 | 74.199997 | 71.629997 | 73.480003 | 6,740,500 | 73.480003 |
YELP
|
2014-06-17
| 73.160004 | 74.889999 | 73.019997 | 74.639999 | 3,811,900 | 74.639999 |
YELP
|
2014-06-18
| 74.5 | 77.650002 | 73.93 | 77.010002 | 5,596,000 | 77.010002 |
YELP
|
2014-06-19
| 77.169998 | 77.699997 | 75.300003 | 76.019997 | 2,948,500 | 76.019997 |
YELP
|
2014-06-20
| 76.239998 | 76.379997 | 73.690002 | 74.93 | 3,699,400 | 74.93 |
YELP
|
2014-06-23
| 75.089996 | 78.199997 | 74.849998 | 77.639999 | 4,447,100 | 77.639999 |
YELP
|
2014-06-24
| 77.309998 | 79.300003 | 75.440002 | 75.830002 | 4,495,700 | 75.830002 |
YELP
|
2014-06-25
| 75.440002 | 78.129997 | 75.010002 | 78 | 3,103,900 | 78 |
YELP
|
2014-06-26
| 78.540001 | 78.620003 | 75.82 | 76.900002 | 3,279,900 | 76.900002 |
YELP
|
2014-06-27
| 76.540001 | 78.199997 | 76.099998 | 77.279999 | 6,105,900 | 77.279999 |
YELP
|
2014-06-30
| 77.809998 | 78.099998 | 76.199997 | 76.68 | 2,587,600 | 76.68 |
YELP
|
2014-07-01
| 77.349998 | 78.25 | 76.25 | 77.629997 | 2,897,100 | 77.629997 |
YELP
|
2014-07-02
| 78.309998 | 82.809998 | 77.779999 | 79.370003 | 5,118,800 | 79.370003 |
YELP
|
2014-07-03
| 79.900002 | 80.510002 | 77.080002 | 78.889999 | 2,162,900 | 78.889999 |
YELP
|
2014-07-07
| 79 | 79.010002 | 75.57 | 75.760002 | 2,306,400 | 75.760002 |
YELP
|
2014-07-08
| 75.839996 | 75.900002 | 68.209999 | 70.709999 | 6,698,000 | 70.709999 |
YELP
|
2014-07-09
| 70.690002 | 71.529999 | 68.230003 | 71.360001 | 4,718,900 | 71.360001 |
YELP
|
2014-07-10
| 68.610001 | 71.400002 | 67.540001 | 70.910004 | 4,103,900 | 70.910004 |
YELP
|
2014-07-11
| 71.690002 | 71.730003 | 69.529999 | 70.620003 | 2,247,000 | 70.620003 |
YELP
|
2014-07-14
| 71.169998 | 72.580002 | 69.629997 | 71.110001 | 3,018,800 | 71.110001 |
YELP
|
2014-07-15
| 70.529999 | 70.980003 | 67.330002 | 69.019997 | 4,126,700 | 69.019997 |
YELP
|
2014-07-16
| 69.110001 | 70.050003 | 67.75 | 68.07 | 3,051,900 | 68.07 |
YELP
|
2014-07-17
| 67.57 | 68.93 | 66.150002 | 66.529999 | 2,878,200 | 66.529999 |
YELP
|
2014-07-18
| 67.209999 | 69 | 67.150002 | 68.349998 | 3,345,600 | 68.349998 |
YELP
|
2014-07-21
| 67.470001 | 68.940002 | 67.239998 | 68.32 | 2,030,000 | 68.32 |
YELP
|
2014-07-22
| 68.699997 | 70.309998 | 68.120003 | 68.57 | 2,595,700 | 68.57 |
YELP
|
2014-07-23
| 69.18 | 69.75 | 68.279999 | 68.699997 | 1,566,900 | 68.699997 |
YELP
|
2014-07-24
| 70.120003 | 71.349998 | 68.050003 | 69.769997 | 3,093,400 | 69.769997 |
YELP
|
2014-07-25
| 68.849998 | 69.440002 | 68.040001 | 68.68 | 2,468,700 | 68.68 |
YELP
|
2014-07-28
| 69.93 | 70.309998 | 68.25 | 69.330002 | 3,058,500 | 69.330002 |
YELP
|
2014-07-29
| 69.379997 | 70.300003 | 68.550003 | 69.480003 | 2,775,000 | 69.480003 |
YELP
|
2014-07-30
| 71.349998 | 76.489998 | 70.860001 | 75.599998 | 14,646,700 | 75.599998 |
YELP
|
2014-07-31
| 71.57 | 71.660004 | 66.360001 | 67.160004 | 17,569,500 | 67.160004 |
YELP
|
2014-08-01
| 67.870003 | 68.699997 | 64.699997 | 66.309998 | 6,969,700 | 66.309998 |
YELP
|
2014-08-04
| 66.57 | 68.800003 | 65.400002 | 68.57 | 5,696,100 | 68.57 |
YELP
|
2014-08-05
| 68.150002 | 69.099998 | 67.150002 | 68.230003 | 4,151,800 | 68.230003 |
YELP
|
2014-08-06
| 67.650002 | 68.809998 | 67.410004 | 67.779999 | 3,280,900 | 67.779999 |
YELP
|
2014-08-07
| 68.07 | 69.900002 | 68.010002 | 68.620003 | 3,797,200 | 68.620003 |
YELP
|
2014-08-08
| 68.699997 | 68.870003 | 67 | 68 | 2,216,700 | 68 |
YELP
|
2014-08-11
| 69.029999 | 70.279999 | 68.470001 | 70.160004 | 2,980,000 | 70.160004 |
YELP
|
2014-08-12
| 70.529999 | 71.199997 | 69.510002 | 69.919998 | 2,261,400 | 69.919998 |
YELP
|
2014-08-13
| 70.32 | 75.870003 | 70.169998 | 74.459999 | 6,598,400 | 74.459999 |
YELP
|
2014-08-14
| 74.239998 | 74.949997 | 70.110001 | 74.900002 | 4,570,600 | 74.900002 |
YELP
|
2014-08-15
| 74.949997 | 77.519997 | 74.389999 | 76.529999 | 5,303,800 | 76.529999 |
YELP
|
2014-08-18
| 76.739998 | 78.599998 | 75.800003 | 77.849998 | 4,615,500 | 77.849998 |
YELP
|
2014-08-19
| 77.57 | 79.300003 | 77.5 | 79.150002 | 2,914,200 | 79.150002 |
YELP
|
2014-08-20
| 78.290001 | 80.699997 | 77.699997 | 80.300003 | 4,909,200 | 80.300003 |
YELP
|
2014-08-21
| 80.019997 | 81.25 | 79.690002 | 80.32 | 2,796,500 | 80.32 |
YELP
|
2014-08-22
| 79.989998 | 82.199997 | 79.5 | 81.599998 | 3,015,900 | 81.599998 |
YELP
|
2014-08-25
| 82.07 | 83.360001 | 81.779999 | 82.599998 | 3,181,500 | 82.599998 |
YELP
|
2014-08-26
| 82.589996 | 83.190002 | 81.379997 | 82.389999 | 2,795,300 | 82.389999 |
YELP
|
2014-08-27
| 83.050003 | 83.18 | 81.699997 | 82.860001 | 2,353,300 | 82.860001 |
YELP
|
2014-08-28
| 82.029999 | 82.559998 | 81.43 | 82.32 | 1,909,600 | 82.32 |
YELP
|
2014-08-29
| 82.629997 | 83.199997 | 81.839996 | 82.419998 | 1,887,800 | 82.419998 |
YELP
|
2014-09-02
| 82.860001 | 85.43 | 82.260002 | 84.959999 | 3,065,400 | 84.959999 |
YELP
|
2014-09-03
| 85.349998 | 86.879997 | 83.050003 | 83.290001 | 3,207,200 | 83.290001 |
YELP
|
2014-09-04
| 83.279999 | 84.239998 | 81.57 | 81.910004 | 2,280,100 | 81.910004 |
YELP
|
2014-09-05
| 81.889999 | 83.5 | 80.68 | 83.279999 | 2,475,500 | 83.279999 |
YELP
|
2014-09-08
| 83.209999 | 83.309998 | 82.339996 | 82.43 | 1,618,800 | 82.43 |
YELP
|
2014-09-09
| 82.720001 | 82.849998 | 80.620003 | 80.879997 | 1,701,500 | 80.879997 |
YELP
|
2014-09-10
| 80.959999 | 83.18 | 80.150002 | 82.639999 | 2,197,300 | 82.639999 |
YELP
|
2014-09-11
| 82.220001 | 83 | 81 | 81.949997 | 1,878,300 | 81.949997 |
YELP
|
2014-09-12
| 81.75 | 82.169998 | 80.690002 | 81.779999 | 1,562,600 | 81.779999 |
YELP
|
2014-09-15
| 81.620003 | 81.699997 | 75.5 | 76.620003 | 3,720,000 | 76.620003 |
YELP
|
2014-09-16
| 75.419998 | 76.839996 | 75.050003 | 76.540001 | 3,952,200 | 76.540001 |
YELP
|
2014-09-17
| 77.080002 | 77.440002 | 75.849998 | 76.040001 | 1,978,400 | 76.040001 |
YELP
|
2014-09-18
| 76.239998 | 77.470001 | 75.68 | 76.07 | 1,756,400 | 76.07 |
YELP
|
2014-09-19
| 76.559998 | 76.949997 | 74.699997 | 75.889999 | 2,127,700 | 75.889999 |
YELP
|
2014-09-22
| 75.800003 | 75.889999 | 71.129997 | 71.68 | 3,163,700 | 71.68 |
YELP
|
2014-09-23
| 71.209999 | 72.459999 | 69.470001 | 71.730003 | 2,797,500 | 71.730003 |
YELP
|
2014-09-24
| 72.220001 | 73.809998 | 71.199997 | 72.970001 | 3,478,100 | 72.970001 |
YELP
|
2014-09-25
| 72.900002 | 73.379997 | 70.410004 | 70.419998 | 2,456,000 | 70.419998 |
YELP
|
2014-09-26
| 70.769997 | 71.519997 | 70.150002 | 70.900002 | 1,841,300 | 70.900002 |
YELP
|
2014-09-29
| 69.75 | 71.980003 | 69.169998 | 69.540001 | 3,003,800 | 69.540001 |
YELP
|
2014-09-30
| 70.230003 | 70.489998 | 67.32 | 68.25 | 3,420,400 | 68.25 |
YELP
|
2014-10-01
| 68.209999 | 68.370003 | 66.080002 | 67.110001 | 2,748,500 | 67.110001 |
YELP
|
2014-10-02
| 66.940002 | 69.68 | 66.260002 | 69.07 | 2,957,600 | 69.07 |
YELP
|
2014-10-03
| 70.050003 | 71.32 | 69.419998 | 69.440002 | 2,613,300 | 69.440002 |
YELP
|
2014-10-06
| 69.809998 | 70.779999 | 68.970001 | 69.160004 | 1,944,200 | 69.160004 |
YELP
|
2014-10-07
| 68.839996 | 70.129997 | 68.230003 | 68.32 | 2,131,900 | 68.32 |
YELP
|
2014-10-08
| 68.160004 | 70.400002 | 66.300003 | 70.150002 | 2,747,900 | 70.150002 |
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.