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
|
2023-01-10
| 184 | 224 | 184 | 204 | 632 | 204 |
YYAI
|
2023-01-11
| 197.600006 | 208 | 177.600006 | 198.399994 | 291 | 198.399994 |
YYAI
|
2023-01-12
| 192.800003 | 198.399994 | 184.800003 | 186.399994 | 141 | 186.399994 |
YYAI
|
2023-01-13
| 200 | 200 | 178.399994 | 180.800003 | 161 | 180.800003 |
YYAI
|
2023-01-17
| 184 | 199.199997 | 181.600006 | 184 | 444 | 184 |
YYAI
|
2023-01-18
| 185.600006 | 191.199997 | 180 | 181.600006 | 247 | 181.600006 |
YYAI
|
2023-01-19
| 181.600006 | 241.600006 | 178.399994 | 223.199997 | 2,433 | 223.199997 |
YYAI
|
2023-01-20
| 217.600006 | 224 | 192 | 208 | 518 | 208 |
YYAI
|
2023-01-23
| 211.199997 | 219.199997 | 196 | 210.399994 | 228 | 210.399994 |
YYAI
|
2023-01-24
| 200 | 232 | 200 | 216 | 278 | 216 |
YYAI
|
2023-01-25
| 209.600006 | 240 | 200 | 231.199997 | 321 | 231.199997 |
YYAI
|
2023-01-26
| 228 | 415.200012 | 224 | 244.800003 | 15,598 | 244.800003 |
YYAI
|
2023-01-27
| 227.199997 | 308 | 216 | 233.600006 | 1,376 | 233.600006 |
YYAI
|
2023-01-30
| 256.799988 | 256.799988 | 200 | 226.399994 | 1,390 | 226.399994 |
YYAI
|
2023-01-31
| 220 | 256 | 213.600006 | 246.399994 | 656 | 246.399994 |
YYAI
|
2023-02-01
| 264.799988 | 320.799988 | 232 | 260 | 2,106 | 260 |
YYAI
|
2023-02-02
| 248 | 259.200012 | 232 | 248 | 453 | 248 |
YYAI
|
2023-02-03
| 279.200012 | 279.200012 | 234.399994 | 243.199997 | 711 | 243.199997 |
YYAI
|
2023-02-06
| 244 | 258.399994 | 240 | 247.199997 | 267 | 247.199997 |
YYAI
|
2023-02-07
| 239.199997 | 248 | 232 | 243.199997 | 303 | 243.199997 |
YYAI
|
2023-02-08
| 232.800003 | 247.199997 | 232 | 236.800003 | 119 | 236.800003 |
YYAI
|
2023-02-09
| 244 | 264 | 224 | 240 | 409 | 240 |
YYAI
|
2023-02-10
| 232.800003 | 232.800003 | 200.800003 | 213.600006 | 235 | 213.600006 |
YYAI
|
2023-02-13
| 207.199997 | 212 | 184 | 186.399994 | 336 | 186.399994 |
YYAI
|
2023-02-14
| 192 | 199.199997 | 162.399994 | 168 | 394 | 168 |
YYAI
|
2023-02-15
| 168 | 198.399994 | 168 | 188 | 316 | 188 |
YYAI
|
2023-02-16
| 164 | 196 | 164 | 191.199997 | 180 | 191.199997 |
YYAI
|
2023-02-17
| 176 | 196 | 172 | 193.600006 | 385 | 193.600006 |
YYAI
|
2023-02-21
| 187.199997 | 187.199997 | 164 | 186.399994 | 737 | 186.399994 |
YYAI
|
2023-02-22
| 176 | 184 | 130.399994 | 131.199997 | 2,191 | 131.199997 |
YYAI
|
2023-02-23
| 123.199997 | 130.399994 | 108 | 112 | 881 | 112 |
YYAI
|
2023-02-24
| 108.800003 | 272 | 108 | 167.199997 | 14,781 | 167.199997 |
YYAI
|
2023-02-27
| 144.800003 | 174.399994 | 128 | 135.199997 | 1,187 | 135.199997 |
YYAI
|
2023-02-28
| 140 | 224.800003 | 128 | 144 | 3,970 | 144 |
YYAI
|
2023-03-01
| 136 | 183.199997 | 136 | 152 | 992 | 152 |
YYAI
|
2023-03-02
| 152 | 160 | 138.399994 | 152 | 409 | 152 |
YYAI
|
2023-03-03
| 136 | 151.199997 | 136 | 149.600006 | 375 | 149.600006 |
YYAI
|
2023-03-06
| 144.800003 | 160 | 144 | 148 | 112 | 148 |
YYAI
|
2023-03-07
| 152 | 152 | 132 | 137.600006 | 224 | 137.600006 |
YYAI
|
2023-03-08
| 136 | 140 | 135.199997 | 136 | 107 | 136 |
YYAI
|
2023-03-09
| 136 | 137.600006 | 128.800003 | 128.800003 | 252 | 128.800003 |
YYAI
|
2023-03-10
| 128 | 149.600006 | 128 | 132.800003 | 115 | 132.800003 |
YYAI
|
2023-03-13
| 133.600006 | 136 | 124 | 130.399994 | 113 | 130.399994 |
YYAI
|
2023-03-14
| 136 | 144 | 128.800003 | 130.399994 | 49 | 130.399994 |
YYAI
|
2023-03-15
| 130.399994 | 131.199997 | 113.599998 | 128 | 145 | 128 |
YYAI
|
2023-03-16
| 128 | 134.399994 | 121.599998 | 128 | 38 | 128 |
YYAI
|
2023-03-17
| 128 | 133.600006 | 117.599998 | 133.600006 | 38 | 133.600006 |
YYAI
|
2023-03-20
| 128 | 150.399994 | 117.599998 | 144 | 796 | 144 |
YYAI
|
2023-03-21
| 140 | 150.399994 | 132 | 138.399994 | 57 | 138.399994 |
YYAI
|
2023-03-22
| 144 | 144 | 124.800003 | 140 | 113 | 140 |
YYAI
|
2023-03-23
| 131.199997 | 140 | 126.400002 | 135.199997 | 57 | 135.199997 |
YYAI
|
2023-03-24
| 137.600006 | 137.600006 | 121.599998 | 135.199997 | 52 | 135.199997 |
YYAI
|
2023-03-27
| 125.599998 | 133.600006 | 121.599998 | 123.199997 | 110 | 123.199997 |
YYAI
|
2023-03-28
| 120 | 129.600006 | 120 | 128 | 43 | 128 |
YYAI
|
2023-03-29
| 121.599998 | 128 | 121.599998 | 124.800003 | 53 | 124.800003 |
YYAI
|
2023-03-30
| 121.599998 | 125.599998 | 117.599998 | 122.400002 | 78 | 122.400002 |
YYAI
|
2023-03-31
| 122.400002 | 124.800003 | 113.599998 | 120.800003 | 51 | 120.800003 |
YYAI
|
2023-04-03
| 114.400002 | 122.400002 | 114.400002 | 116 | 46 | 116 |
YYAI
|
2023-04-04
| 113.599998 | 121.599998 | 113.599998 | 116 | 171 | 116 |
YYAI
|
2023-04-05
| 113.599998 | 133.600006 | 113.599998 | 128 | 98 | 128 |
YYAI
|
2023-04-06
| 117.599998 | 239.199997 | 117.599998 | 128.800003 | 5,097 | 128.800003 |
YYAI
|
2023-04-10
| 114.400002 | 156.800003 | 113.599998 | 133.600006 | 1,169 | 133.600006 |
YYAI
|
2023-04-11
| 132 | 132 | 118.400002 | 120.800003 | 171 | 120.800003 |
YYAI
|
2023-04-12
| 120.800003 | 128 | 115.199997 | 116 | 147 | 116 |
YYAI
|
2023-04-13
| 115.199997 | 124.800003 | 115.199997 | 116.800003 | 159 | 116.800003 |
YYAI
|
2023-04-14
| 117.599998 | 128 | 112.800003 | 128 | 157 | 128 |
YYAI
|
2023-04-17
| 127.199997 | 176 | 120 | 128.800003 | 753 | 128.800003 |
YYAI
|
2023-04-18
| 132.800003 | 222.399994 | 128.800003 | 157.600006 | 2,380 | 157.600006 |
YYAI
|
2023-04-19
| 152.800003 | 176 | 135.199997 | 140.800003 | 350 | 140.800003 |
YYAI
|
2023-04-20
| 141.600006 | 154.399994 | 140.800003 | 147.199997 | 121 | 147.199997 |
YYAI
|
2023-04-21
| 144.800003 | 160 | 124 | 152 | 279 | 152 |
YYAI
|
2023-04-24
| 136.800003 | 144 | 132.800003 | 136 | 267 | 136 |
YYAI
|
2023-04-25
| 128 | 134.399994 | 128 | 128.800003 | 19 | 128.800003 |
YYAI
|
2023-04-26
| 130.399994 | 280 | 124 | 133.600006 | 17,626 | 133.600006 |
YYAI
|
2023-04-27
| 127.199997 | 135.199997 | 120 | 125.599998 | 970 | 125.599998 |
YYAI
|
2023-04-28
| 121.599998 | 152 | 120.800003 | 136.800003 | 1,557 | 136.800003 |
YYAI
|
2023-05-01
| 140.800003 | 140.800003 | 117.599998 | 119.199997 | 536 | 119.199997 |
YYAI
|
2023-05-02
| 120 | 135.199997 | 119.199997 | 135.199997 | 342 | 135.199997 |
YYAI
|
2023-05-03
| 133.600006 | 168 | 129.600006 | 137.600006 | 785 | 137.600006 |
YYAI
|
2023-05-04
| 133.600006 | 143.199997 | 130.399994 | 135.199997 | 235 | 135.199997 |
YYAI
|
2023-05-05
| 132.800003 | 159.199997 | 128.800003 | 148.800003 | 516 | 148.800003 |
YYAI
|
2023-05-08
| 129.600006 | 168 | 120.800003 | 148 | 2,298 | 148 |
YYAI
|
2023-05-09
| 144 | 161.600006 | 136 | 148 | 743 | 148 |
YYAI
|
2023-05-10
| 163.199997 | 230.399994 | 144 | 166.399994 | 6,631 | 166.399994 |
YYAI
|
2023-05-11
| 152 | 160 | 145.600006 | 155.199997 | 364 | 155.199997 |
YYAI
|
2023-05-12
| 157.600006 | 157.600006 | 148 | 152 | 180 | 152 |
YYAI
|
2023-05-15
| 148 | 151.199997 | 136.800003 | 146.399994 | 176 | 146.399994 |
YYAI
|
2023-05-16
| 140 | 156 | 140 | 146.399994 | 121 | 146.399994 |
YYAI
|
2023-05-17
| 146.399994 | 172 | 140.800003 | 160 | 605 | 160 |
YYAI
|
2023-05-18
| 155.199997 | 165.600006 | 152.800003 | 157.600006 | 197 | 157.600006 |
YYAI
|
2023-05-19
| 150.399994 | 164 | 145.600006 | 147.199997 | 125 | 147.199997 |
YYAI
|
2023-05-22
| 148 | 166.399994 | 148 | 163.199997 | 114 | 163.199997 |
YYAI
|
2023-05-23
| 163.199997 | 168.800003 | 161.600006 | 165.600006 | 114 | 165.600006 |
YYAI
|
2023-05-24
| 160.800003 | 192 | 156.800003 | 184 | 428 | 184 |
YYAI
|
2023-05-25
| 178.399994 | 184 | 139.199997 | 161.600006 | 244 | 161.600006 |
YYAI
|
2023-05-26
| 156 | 161.600006 | 148 | 152 | 95 | 152 |
YYAI
|
2023-05-30
| 144 | 172 | 136 | 151.199997 | 534 | 151.199997 |
YYAI
|
2023-05-31
| 148.800003 | 156 | 124.800003 | 132 | 574 | 132 |
YYAI
|
2023-06-01
| 128 | 133.600006 | 112 | 126.400002 | 378 | 126.400002 |
YYAI
|
2023-06-02
| 127.199997 | 132 | 118.400002 | 124.800003 | 256 | 124.800003 |
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.