symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-12 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
⌀ |
|---|---|---|---|---|---|---|---|
YETI
|
2021-11-04
| 104.470001 | 106.970001 | 104.400002 | 106.739998 | 623,000 | 106.739998 |
YETI
|
2021-11-05
| 107 | 108.82 | 105.510002 | 107.730003 | 935,100 | 107.730003 |
YETI
|
2021-11-08
| 107.870003 | 108.360001 | 104.809998 | 104.93 | 1,128,300 | 104.93 |
YETI
|
2021-11-09
| 104.949997 | 107.199997 | 104.82 | 106.129997 | 824,300 | 106.129997 |
YETI
|
2021-11-10
| 104.360001 | 106.18 | 102.010002 | 103.199997 | 1,143,200 | 103.199997 |
YETI
|
2021-11-11
| 99.589996 | 99.589996 | 94.949997 | 96.610001 | 2,144,600 | 96.610001 |
YETI
|
2021-11-12
| 97.120003 | 98.610001 | 95.589996 | 98.059998 | 1,376,100 | 98.059998 |
YETI
|
2021-11-15
| 98.980003 | 102.150002 | 98.709999 | 102.089996 | 1,064,500 | 102.089996 |
YETI
|
2021-11-16
| 101.860001 | 105.239998 | 101.150002 | 104.360001 | 823,300 | 104.360001 |
YETI
|
2021-11-17
| 104.860001 | 105.879997 | 101.470001 | 102.699997 | 854,600 | 102.699997 |
YETI
|
2021-11-18
| 103.269997 | 104.150002 | 102.279999 | 103.82 | 557,500 | 103.82 |
YETI
|
2021-11-19
| 104.660004 | 107.099998 | 102.879997 | 103.220001 | 954,600 | 103.220001 |
YETI
|
2021-11-22
| 103.5 | 103.959999 | 97.849998 | 99.830002 | 838,700 | 99.830002 |
YETI
|
2021-11-23
| 99.220001 | 99.699997 | 94.5 | 96.040001 | 1,224,100 | 96.040001 |
YETI
|
2021-11-24
| 94.5 | 97.019997 | 93.25 | 96.730003 | 468,100 | 96.730003 |
YETI
|
2021-11-26
| 94.610001 | 98.059998 | 94.269997 | 96.870003 | 425,400 | 96.870003 |
YETI
|
2021-11-29
| 98.370003 | 98.580002 | 95.099998 | 95.389999 | 521,100 | 95.389999 |
YETI
|
2021-11-30
| 94.980003 | 95.239998 | 89.269997 | 92.160004 | 1,335,900 | 92.160004 |
YETI
|
2021-12-01
| 93.339996 | 94.879997 | 87.080002 | 87.18 | 1,059,800 | 87.18 |
YETI
|
2021-12-02
| 87.739998 | 89.410004 | 85.050003 | 88.93 | 1,044,200 | 88.93 |
YETI
|
2021-12-03
| 90.160004 | 90.309998 | 84.660004 | 85.589996 | 1,307,300 | 85.589996 |
YETI
|
2021-12-06
| 85.43 | 86.559998 | 83.559998 | 85.550003 | 906,300 | 85.550003 |
YETI
|
2021-12-07
| 87.150002 | 90.870003 | 87.139999 | 90.540001 | 938,100 | 90.540001 |
YETI
|
2021-12-08
| 90.440002 | 93.970001 | 89.639999 | 93.040001 | 719,300 | 93.040001 |
YETI
|
2021-12-09
| 93 | 94.400002 | 90.480003 | 90.629997 | 579,700 | 90.629997 |
YETI
|
2021-12-10
| 91.040001 | 91.610001 | 88.260002 | 89.970001 | 530,200 | 89.970001 |
YETI
|
2021-12-13
| 89.559998 | 89.739998 | 85.510002 | 87.349998 | 1,002,900 | 87.349998 |
YETI
|
2021-12-14
| 86.68 | 88.519997 | 85.400002 | 88.010002 | 794,700 | 88.010002 |
YETI
|
2021-12-15
| 88.57 | 88.639999 | 85.199997 | 88.190002 | 732,400 | 88.190002 |
YETI
|
2021-12-16
| 88.190002 | 89.75 | 80.5 | 81.050003 | 1,986,500 | 81.050003 |
YETI
|
2021-12-17
| 80.190002 | 83.18 | 78.660004 | 81.75 | 2,004,000 | 81.75 |
YETI
|
2021-12-20
| 80.480003 | 80.989998 | 77.510002 | 79.699997 | 1,165,500 | 79.699997 |
YETI
|
2021-12-21
| 80.690002 | 83.389999 | 80.309998 | 82.660004 | 883,300 | 82.660004 |
YETI
|
2021-12-22
| 83.059998 | 83.709999 | 81.550003 | 82.400002 | 409,800 | 82.400002 |
YETI
|
2021-12-23
| 82.440002 | 83.599998 | 81.230003 | 83.440002 | 845,200 | 83.440002 |
YETI
|
2021-12-27
| 83.910004 | 84.68 | 83.300003 | 83.970001 | 573,300 | 83.970001 |
YETI
|
2021-12-28
| 82.32 | 83.879997 | 81.110001 | 81.32 | 1,012,500 | 81.32 |
YETI
|
2021-12-29
| 81.790001 | 82.410004 | 80.75 | 81.699997 | 860,300 | 81.699997 |
YETI
|
2021-12-30
| 81.830002 | 83.449997 | 81.830002 | 82.379997 | 594,100 | 82.379997 |
YETI
|
2021-12-31
| 81.989998 | 83.580002 | 80.610001 | 82.830002 | 927,500 | 82.830002 |
YETI
|
2022-01-03
| 82.910004 | 83 | 80.370003 | 81.230003 | 948,100 | 81.230003 |
YETI
|
2022-01-04
| 80.559998 | 81.18 | 78.160004 | 80.559998 | 1,112,100 | 80.559998 |
YETI
|
2022-01-05
| 79.830002 | 80.150002 | 75.519997 | 75.68 | 1,382,300 | 75.68 |
YETI
|
2022-01-06
| 75 | 77.790001 | 73.019997 | 76.029999 | 938,100 | 76.029999 |
YETI
|
2022-01-07
| 75.769997 | 76.620003 | 73.059998 | 74.269997 | 1,117,500 | 74.269997 |
YETI
|
2022-01-10
| 72.790001 | 74.809998 | 71.290001 | 74.720001 | 1,347,200 | 74.720001 |
YETI
|
2022-01-11
| 74.489998 | 75.080002 | 73.440002 | 75 | 678,600 | 75 |
YETI
|
2022-01-12
| 75.129997 | 76.860001 | 74.040001 | 74.309998 | 823,400 | 74.309998 |
YETI
|
2022-01-13
| 74.940002 | 75.43 | 72.370003 | 72.830002 | 771,100 | 72.830002 |
YETI
|
2022-01-14
| 71.360001 | 71.889999 | 68.300003 | 70.779999 | 1,256,100 | 70.779999 |
YETI
|
2022-01-18
| 69.470001 | 69.879997 | 68.120003 | 68.57 | 1,858,100 | 68.57 |
YETI
|
2022-01-19
| 69.370003 | 70.279999 | 67.82 | 69.5 | 1,562,400 | 69.5 |
YETI
|
2022-01-20
| 70.459999 | 71.330002 | 66.589996 | 67.080002 | 1,361,500 | 67.080002 |
YETI
|
2022-01-21
| 67.139999 | 67.889999 | 64.639999 | 66.529999 | 2,065,600 | 66.529999 |
YETI
|
2022-01-24
| 64.699997 | 69.040001 | 63.52 | 69 | 1,587,900 | 69 |
YETI
|
2022-01-25
| 67.349998 | 68.690002 | 64.080002 | 67.269997 | 2,224,700 | 67.269997 |
YETI
|
2022-01-26
| 69.18 | 70.57 | 61.490002 | 62.68 | 2,025,100 | 62.68 |
YETI
|
2022-01-27
| 63 | 63.779999 | 59.439999 | 60.240002 | 1,985,200 | 60.240002 |
YETI
|
2022-01-28
| 60.889999 | 62.290001 | 59.240002 | 62.25 | 1,258,700 | 62.25 |
YETI
|
2022-01-31
| 62.540001 | 65.650002 | 62.310001 | 65.580002 | 1,077,100 | 65.580002 |
YETI
|
2022-02-01
| 66.309998 | 68.459999 | 64.309998 | 68.010002 | 1,311,800 | 68.010002 |
YETI
|
2022-02-02
| 68.75 | 68.75 | 65.870003 | 66.650002 | 1,183,000 | 66.650002 |
YETI
|
2022-02-03
| 65.400002 | 66.949997 | 63.66 | 63.689999 | 693,200 | 63.689999 |
YETI
|
2022-02-04
| 63.639999 | 66.290001 | 63.459999 | 65.68 | 1,108,400 | 65.68 |
YETI
|
2022-02-07
| 66.029999 | 67.150002 | 65.129997 | 65.949997 | 868,200 | 65.949997 |
YETI
|
2022-02-08
| 65.019997 | 67.330002 | 65 | 67.059998 | 792,000 | 67.059998 |
YETI
|
2022-02-09
| 68.209999 | 69.150002 | 67.209999 | 68.620003 | 888,600 | 68.620003 |
YETI
|
2022-02-10
| 66.589996 | 69.900002 | 66.040001 | 67.459999 | 1,035,700 | 67.459999 |
YETI
|
2022-02-11
| 67.93 | 68.550003 | 64.93 | 65.440002 | 688,300 | 65.440002 |
YETI
|
2022-02-14
| 65.110001 | 66.18 | 63.18 | 63.43 | 1,749,500 | 63.43 |
YETI
|
2022-02-15
| 64.279999 | 66.849998 | 64.279999 | 66.540001 | 1,142,700 | 66.540001 |
YETI
|
2022-02-16
| 65.5 | 66.650002 | 64.57 | 65.510002 | 2,105,600 | 65.510002 |
YETI
|
2022-02-17
| 63.700001 | 65.5 | 60.25 | 62.209999 | 3,593,400 | 62.209999 |
YETI
|
2022-02-18
| 62.189999 | 62.990002 | 60.220001 | 60.290001 | 1,428,500 | 60.290001 |
YETI
|
2022-02-22
| 59.75 | 60.900002 | 57.16 | 58.75 | 1,845,300 | 58.75 |
YETI
|
2022-02-23
| 59.18 | 60.099998 | 57.040001 | 57.130001 | 1,061,400 | 57.130001 |
YETI
|
2022-02-24
| 54.709999 | 58.25 | 54 | 58.200001 | 1,690,400 | 58.200001 |
YETI
|
2022-02-25
| 58.220001 | 61.580002 | 57.099998 | 61.200001 | 1,754,000 | 61.200001 |
YETI
|
2022-02-28
| 60.66 | 61.75 | 60.009998 | 61.560001 | 986,700 | 61.560001 |
YETI
|
2022-03-01
| 62.52 | 63.68 | 60.700001 | 61.25 | 1,222,500 | 61.25 |
YETI
|
2022-03-02
| 60.860001 | 64 | 60.599998 | 63.57 | 1,255,900 | 63.57 |
YETI
|
2022-03-03
| 64.5 | 64.620003 | 61.220001 | 61.68 | 891,000 | 61.68 |
YETI
|
2022-03-04
| 61.330002 | 61.330002 | 58.34 | 60.310001 | 1,220,800 | 60.310001 |
YETI
|
2022-03-07
| 60.73 | 60.950001 | 57.25 | 57.73 | 1,424,300 | 57.73 |
YETI
|
2022-03-08
| 57.599998 | 60.439999 | 56.919998 | 58.799999 | 1,209,800 | 58.799999 |
YETI
|
2022-03-09
| 60.360001 | 62.16 | 60.16 | 60.490002 | 1,172,300 | 60.490002 |
YETI
|
2022-03-10
| 59.290001 | 61.139999 | 58.119999 | 60.57 | 1,223,200 | 60.57 |
YETI
|
2022-03-11
| 61.16 | 61.48 | 57.07 | 57.240002 | 1,162,600 | 57.240002 |
YETI
|
2022-03-14
| 57.360001 | 57.810001 | 54.759998 | 55.5 | 1,276,300 | 55.5 |
YETI
|
2022-03-15
| 55.599998 | 58.900002 | 55.599998 | 58.759998 | 920,700 | 58.759998 |
YETI
|
2022-03-16
| 59.549999 | 60.889999 | 57.52 | 60.029999 | 1,209,800 | 60.029999 |
YETI
|
2022-03-17
| 60.150002 | 62.139999 | 59.57 | 61.240002 | 911,300 | 61.240002 |
YETI
|
2022-03-18
| 61.150002 | 62.419998 | 61.009998 | 62.25 | 1,359,300 | 62.25 |
YETI
|
2022-03-21
| 62.16 | 62.290001 | 58.889999 | 60.040001 | 905,100 | 60.040001 |
YETI
|
2022-03-22
| 60.75 | 61.43 | 59.75 | 60.790001 | 880,100 | 60.790001 |
YETI
|
2022-03-23
| 60.540001 | 61.049999 | 58.630001 | 58.73 | 624,800 | 58.73 |
YETI
|
2022-03-24
| 58.720001 | 59.049999 | 56.82 | 58.48 | 868,400 | 58.48 |
YETI
|
2022-03-25
| 58.759998 | 58.900002 | 56.18 | 56.5 | 1,139,600 | 56.5 |
YETI
|
2022-03-28
| 56.630001 | 57.52 | 56.099998 | 57.09 | 1,288,000 | 57.09 |
YETI
|
2022-03-29
| 58.459999 | 62.16 | 58.119999 | 61.299999 | 1,342,700 | 61.299999 |
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.