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
⌀ |
|---|---|---|---|---|---|---|---|
YYAI
|
2022-08-17
| 776 | 784 | 728 | 752 | 37 | 752 |
YYAI
|
2022-08-18
| 784 | 784 | 736.799988 | 772 | 53 | 772 |
YYAI
|
2022-08-19
| 752 | 770.400024 | 726.400024 | 749.599976 | 86 | 749.599976 |
YYAI
|
2022-08-22
| 729.599976 | 760 | 720.799988 | 752.799988 | 107 | 752.799988 |
YYAI
|
2022-08-23
| 744 | 848 | 740 | 800 | 119 | 800 |
YYAI
|
2022-08-24
| 760 | 816 | 760 | 798.400024 | 29 | 798.400024 |
YYAI
|
2022-08-25
| 800 | 832 | 768 | 808 | 188 | 808 |
YYAI
|
2022-08-26
| 796.799988 | 816 | 744 | 771.200012 | 132 | 771.200012 |
YYAI
|
2022-08-29
| 760 | 780 | 736 | 736.799988 | 41 | 736.799988 |
YYAI
|
2022-08-30
| 736.799988 | 736.799988 | 612 | 680 | 277 | 680 |
YYAI
|
2022-08-31
| 648 | 720 | 648 | 698.400024 | 57 | 698.400024 |
YYAI
|
2022-09-01
| 711.200012 | 728 | 661.599976 | 719.200012 | 31 | 719.200012 |
YYAI
|
2022-09-02
| 752 | 752 | 705.599976 | 740 | 15 | 740 |
YYAI
|
2022-09-06
| 780 | 780 | 704.799988 | 764 | 36 | 764 |
YYAI
|
2022-09-07
| 784 | 784 | 624 | 646.400024 | 196 | 646.400024 |
YYAI
|
2022-09-08
| 632 | 676 | 608 | 664 | 69 | 664 |
YYAI
|
2022-09-09
| 664 | 664 | 574.400024 | 591.200012 | 152 | 591.200012 |
YYAI
|
2022-09-12
| 612 | 612 | 544 | 584 | 93 | 584 |
YYAI
|
2022-09-13
| 584 | 584 | 531.200012 | 576 | 78 | 576 |
YYAI
|
2022-09-14
| 547.200012 | 560 | 520 | 559.200012 | 44 | 559.200012 |
YYAI
|
2022-09-15
| 559.200012 | 559.200012 | 520 | 536 | 70 | 536 |
YYAI
|
2022-09-16
| 532 | 546.400024 | 496 | 496 | 93 | 496 |
YYAI
|
2022-09-19
| 468 | 588 | 328 | 372 | 369 | 372 |
YYAI
|
2022-09-20
| 400 | 416 | 383.200012 | 383.200012 | 131 | 383.200012 |
YYAI
|
2022-09-21
| 384 | 428 | 376 | 376 | 30 | 376 |
YYAI
|
2022-09-22
| 376 | 456 | 376 | 388.799988 | 152 | 388.799988 |
YYAI
|
2022-09-23
| 424 | 424 | 336 | 336 | 61 | 336 |
YYAI
|
2022-09-26
| 355.200012 | 356.799988 | 332 | 332 | 24 | 332 |
YYAI
|
2022-09-27
| 336 | 344.799988 | 288 | 312 | 79 | 312 |
YYAI
|
2022-09-28
| 290.399994 | 384 | 290.399994 | 344 | 94 | 344 |
YYAI
|
2022-09-29
| 288 | 420 | 276 | 296 | 659 | 296 |
YYAI
|
2022-09-30
| 328 | 364 | 267.200012 | 272 | 222 | 272 |
YYAI
|
2022-10-03
| 264 | 286.399994 | 232 | 232 | 311 | 232 |
YYAI
|
2022-10-04
| 438.399994 | 640 | 344.799988 | 376 | 33,562 | 376 |
YYAI
|
2022-10-05
| 304 | 404 | 281.600006 | 312 | 1,463 | 312 |
YYAI
|
2022-10-06
| 359.200012 | 368 | 290.399994 | 290.399994 | 555 | 290.399994 |
YYAI
|
2022-10-07
| 301.600006 | 312 | 228 | 256 | 613 | 256 |
YYAI
|
2022-10-10
| 249.600006 | 251.199997 | 216.800003 | 231.199997 | 389 | 231.199997 |
YYAI
|
2022-10-11
| 258.399994 | 258.399994 | 200 | 212 | 457 | 212 |
YYAI
|
2022-10-12
| 208 | 216 | 168.800003 | 192 | 322 | 192 |
YYAI
|
2022-10-13
| 200 | 200 | 176.800003 | 184.800003 | 506 | 184.800003 |
YYAI
|
2022-10-14
| 292 | 304 | 209.600006 | 216 | 8,484 | 216 |
YYAI
|
2022-10-17
| 223.199997 | 240 | 200 | 217.600006 | 942 | 217.600006 |
YYAI
|
2022-10-18
| 211.199997 | 231.199997 | 188 | 216.800003 | 483 | 216.800003 |
YYAI
|
2022-10-19
| 221.600006 | 231.199997 | 176 | 192.800003 | 305 | 192.800003 |
YYAI
|
2022-10-20
| 190.399994 | 216 | 184.800003 | 201.600006 | 427 | 201.600006 |
YYAI
|
2022-10-21
| 201.600006 | 212 | 184 | 200 | 194 | 200 |
YYAI
|
2022-10-24
| 194.399994 | 212 | 190.399994 | 200 | 122 | 200 |
YYAI
|
2022-10-25
| 185.600006 | 208 | 180.800003 | 191.199997 | 157 | 191.199997 |
YYAI
|
2022-10-26
| 199.199997 | 204 | 184.800003 | 199.199997 | 252 | 199.199997 |
YYAI
|
2022-10-27
| 194.399994 | 216 | 192.800003 | 211.199997 | 299 | 211.199997 |
YYAI
|
2022-10-28
| 190.399994 | 213.600006 | 190.399994 | 206.399994 | 58 | 206.399994 |
YYAI
|
2022-10-31
| 200 | 216 | 184.800003 | 208 | 225 | 208 |
YYAI
|
2022-11-01
| 208 | 216.800003 | 192 | 212 | 103 | 212 |
YYAI
|
2022-11-02
| 202.399994 | 212 | 194.399994 | 204 | 87 | 204 |
YYAI
|
2022-11-03
| 200 | 208 | 184 | 200 | 71 | 200 |
YYAI
|
2022-11-04
| 188 | 195.199997 | 180.800003 | 192 | 91 | 192 |
YYAI
|
2022-11-07
| 184 | 200 | 173.600006 | 192 | 314 | 192 |
YYAI
|
2022-11-08
| 187.199997 | 192 | 173.600006 | 173.600006 | 77 | 173.600006 |
YYAI
|
2022-11-09
| 173.600006 | 173.600006 | 146.399994 | 152 | 268 | 152 |
YYAI
|
2022-11-10
| 152 | 188.800003 | 152 | 181.600006 | 75 | 181.600006 |
YYAI
|
2022-11-11
| 164 | 176 | 153.600006 | 168.800003 | 91 | 168.800003 |
YYAI
|
2022-11-14
| 152 | 175.199997 | 149.600006 | 165.600006 | 173 | 165.600006 |
YYAI
|
2022-11-15
| 166.399994 | 180.800003 | 156 | 168 | 109 | 168 |
YYAI
|
2022-11-16
| 176 | 176 | 148.800003 | 156 | 169 | 156 |
YYAI
|
2022-11-17
| 158.399994 | 166.399994 | 149.600006 | 156.800003 | 86 | 156.800003 |
YYAI
|
2022-11-18
| 154.399994 | 161.600006 | 153.600006 | 154.399994 | 33 | 154.399994 |
YYAI
|
2022-11-21
| 154.399994 | 163.199997 | 154.399994 | 155.199997 | 65 | 155.199997 |
YYAI
|
2022-11-22
| 158.399994 | 168 | 148 | 153.600006 | 166 | 153.600006 |
YYAI
|
2022-11-23
| 159.199997 | 164 | 144 | 154.399994 | 459 | 154.399994 |
YYAI
|
2022-11-25
| 160 | 184 | 148 | 180 | 312 | 180 |
YYAI
|
2022-11-28
| 174.399994 | 208 | 160 | 200 | 519 | 200 |
YYAI
|
2022-11-29
| 224 | 224 | 184.800003 | 190.399994 | 1,640 | 190.399994 |
YYAI
|
2022-11-30
| 184 | 198.399994 | 169.600006 | 184 | 326 | 184 |
YYAI
|
2022-12-01
| 178.399994 | 197.600006 | 168 | 188 | 224 | 188 |
YYAI
|
2022-12-02
| 184 | 188 | 160.800003 | 172.800003 | 74 | 172.800003 |
YYAI
|
2022-12-05
| 176 | 180.800003 | 168 | 177.600006 | 51 | 177.600006 |
YYAI
|
2022-12-06
| 184 | 184.800003 | 152 | 160.800003 | 154 | 160.800003 |
YYAI
|
2022-12-07
| 160.800003 | 172 | 144 | 157.600006 | 262 | 157.600006 |
YYAI
|
2022-12-08
| 137.600006 | 160 | 137.600006 | 144.800003 | 33 | 144.800003 |
YYAI
|
2022-12-09
| 152 | 152 | 128.800003 | 129.600006 | 142 | 129.600006 |
YYAI
|
2022-12-12
| 157.600006 | 452.799988 | 130.399994 | 204 | 30,973 | 204 |
YYAI
|
2022-12-13
| 160.800003 | 196 | 141.600006 | 159.199997 | 4,371 | 159.199997 |
YYAI
|
2022-12-14
| 158.399994 | 224 | 145.600006 | 190.399994 | 5,101 | 190.399994 |
YYAI
|
2022-12-15
| 180.800003 | 192 | 152 | 159.199997 | 884 | 159.199997 |
YYAI
|
2022-12-16
| 160 | 200 | 160 | 174.399994 | 665 | 174.399994 |
YYAI
|
2022-12-19
| 169.600006 | 169.600006 | 150.399994 | 150.399994 | 323 | 150.399994 |
YYAI
|
2022-12-20
| 160 | 162.399994 | 136.800003 | 148 | 367 | 148 |
YYAI
|
2022-12-21
| 164 | 176 | 144 | 166.399994 | 364 | 166.399994 |
YYAI
|
2022-12-22
| 161.600006 | 228 | 154.399994 | 207.199997 | 1,731 | 207.199997 |
YYAI
|
2022-12-23
| 188.800003 | 224 | 176 | 200 | 826 | 200 |
YYAI
|
2022-12-27
| 200 | 304 | 186.399994 | 200 | 3,218 | 200 |
YYAI
|
2022-12-28
| 196 | 201.600006 | 176 | 194.399994 | 287 | 194.399994 |
YYAI
|
2022-12-29
| 200 | 200 | 176.800003 | 185.600006 | 165 | 185.600006 |
YYAI
|
2022-12-30
| 176.800003 | 200 | 176.800003 | 187.199997 | 274 | 187.199997 |
YYAI
|
2023-01-03
| 200 | 200 | 176 | 176.800003 | 193 | 176.800003 |
YYAI
|
2023-01-04
| 176.800003 | 224 | 176.800003 | 200 | 876 | 200 |
YYAI
|
2023-01-05
| 199.199997 | 203.199997 | 188.800003 | 194.399994 | 93 | 194.399994 |
YYAI
|
2023-01-06
| 189.600006 | 200 | 168.800003 | 176.800003 | 226 | 176.800003 |
YYAI
|
2023-01-09
| 184 | 212 | 176.800003 | 192 | 541 | 192 |
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.