symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-03 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
⌀ |
|---|---|---|---|---|---|---|---|
YYGH
|
2025-08-18
| 1.9 | 2.249 | 1.9 | 2.06 | 1,016,200 | 2.06 |
YYGH
|
2025-08-19
| 2.06 | 2.26 | 1.8 | 1.89 | 1,033,700 | 1.89 |
YYGH
|
2025-08-20
| 1.85 | 2.07 | 1.71 | 1.88 | 1,028,700 | 1.88 |
YYGH
|
2025-08-21
| 1.81 | 1.97 | 1.81 | 1.92 | 265,900 | 1.92 |
YYGH
|
2025-08-22
| 1.91 | 2.089 | 1.83 | 2.05 | 209,200 | 2.05 |
YYGH
|
2025-08-25
| 2.15 | 2.23 | 2.048 | 2.1 | 221,100 | 2.1 |
YYGH
|
2025-08-26
| 2.1 | 2.18 | 2.06 | 2.17 | 147,900 | 2.17 |
YYGH
|
2025-08-27
| 2.22 | 2.32 | 2.15 | 2.25 | 176,300 | 2.25 |
YYGH
|
2025-08-28
| 2.25 | 2.46 | 2.153 | 2.405 | 155,500 | 2.405 |
YYGH
|
2025-08-29
| 2.52 | 2.6 | 2.495 | 2.56 | 144,800 | 2.56 |
Z
|
2015-08-03
| 27.65 | 28.82 | 25.719999 | 27.74 | 144,700 | 27.74 |
Z
|
2015-08-04
| 27 | 27.030001 | 24.610001 | 25.799999 | 129,100 | 25.799999 |
Z
|
2015-08-05
| 27.110001 | 27.469999 | 24.559999 | 25.24 | 107,700 | 25.24 |
Z
|
2015-08-06
| 24.809999 | 26.950001 | 22.99 | 26.950001 | 73,100 | 26.950001 |
Z
|
2015-08-07
| 27.5 | 27.5 | 24.200001 | 26.5 | 52,200 | 26.5 |
Z
|
2015-08-10
| 25.76 | 26.5 | 25.459999 | 26.139999 | 51,400 | 26.139999 |
Z
|
2015-08-11
| 25.440001 | 26.02 | 24.559999 | 25.379999 | 141,000 | 25.379999 |
Z
|
2015-08-12
| 25 | 26.209999 | 25 | 25.99 | 172,600 | 25.99 |
Z
|
2015-08-13
| 26 | 26.6 | 25.76 | 26.200001 | 229,600 | 26.200001 |
Z
|
2015-08-14
| 26.129999 | 26.209999 | 24.66 | 25.190001 | 103,300 | 25.190001 |
Z
|
2015-08-17
| 26.58 | 26.719999 | 24.35 | 24.799999 | 2,090,200 | 24.799999 |
Z
|
2015-08-18
| 24.65 | 26.950001 | 24.5 | 26.059999 | 3,140,300 | 26.059999 |
Z
|
2015-08-19
| 25.6 | 27.09 | 25.49 | 26.77 | 1,750,200 | 26.77 |
Z
|
2015-08-20
| 26.4 | 26.5 | 25.025999 | 25.17 | 1,584,900 | 25.17 |
Z
|
2015-08-21
| 24.889999 | 26.85 | 24.5 | 25.18 | 3,243,600 | 25.18 |
Z
|
2015-08-24
| 23.93 | 25.18 | 23 | 24.370001 | 3,408,200 | 24.370001 |
Z
|
2015-08-25
| 25.49 | 25.540001 | 24.290001 | 24.6 | 2,027,500 | 24.6 |
Z
|
2015-08-26
| 25.049999 | 26.25 | 24.209999 | 25 | 2,088,700 | 25 |
Z
|
2015-08-27
| 25.290001 | 25.450001 | 24.639999 | 25.16 | 1,641,500 | 25.16 |
Z
|
2015-08-28
| 25.120001 | 25.719999 | 24.709999 | 24.860001 | 829,300 | 24.860001 |
Z
|
2015-08-31
| 24.66 | 24.92 | 24.24 | 24.66 | 1,157,600 | 24.66 |
Z
|
2015-09-01
| 24.049999 | 24.889999 | 24.01 | 24.43 | 915,200 | 24.43 |
Z
|
2015-09-02
| 24.83 | 26.200001 | 24.83 | 25.32 | 1,687,300 | 25.32 |
Z
|
2015-09-03
| 25.26 | 25.73 | 24.629999 | 25.51 | 903,600 | 25.51 |
Z
|
2015-09-04
| 25.17 | 25.49 | 24.84 | 25.07 | 733,000 | 25.07 |
Z
|
2015-09-08
| 25.48 | 25.85 | 25.23 | 25.24 | 712,300 | 25.24 |
Z
|
2015-09-09
| 25.49 | 26.1 | 24.870001 | 25.07 | 1,404,700 | 25.07 |
Z
|
2015-09-10
| 24.98 | 26.059999 | 24.9 | 25.450001 | 1,082,900 | 25.450001 |
Z
|
2015-09-11
| 25.33 | 26 | 24.700001 | 25.870001 | 1,554,500 | 25.870001 |
Z
|
2015-09-14
| 25.9 | 26.5 | 25.75 | 26.120001 | 602,600 | 26.120001 |
Z
|
2015-09-15
| 26.33 | 27.788 | 26.120001 | 27.65 | 1,745,000 | 27.65 |
Z
|
2015-09-16
| 27.620001 | 27.950001 | 27.35 | 27.450001 | 1,229,900 | 27.450001 |
Z
|
2015-09-17
| 27.610001 | 28.059999 | 27.27 | 27.91 | 1,120,000 | 27.91 |
Z
|
2015-09-18
| 27.5 | 28.540001 | 26.756001 | 28.07 | 2,974,100 | 28.07 |
Z
|
2015-09-21
| 28.15 | 28.35 | 27.27 | 27.360001 | 1,082,900 | 27.360001 |
Z
|
2015-09-22
| 27.08 | 27.67 | 26.879999 | 27.26 | 1,014,400 | 27.26 |
Z
|
2015-09-23
| 27.35 | 27.610001 | 27 | 27.49 | 490,000 | 27.49 |
Z
|
2015-09-24
| 27.41 | 27.51 | 27.049999 | 27.26 | 678,000 | 27.26 |
Z
|
2015-09-25
| 27.58 | 28.51 | 27.57 | 27.9 | 1,277,500 | 27.9 |
Z
|
2015-09-28
| 27.629999 | 28.334999 | 26.790001 | 27.58 | 1,530,600 | 27.58 |
Z
|
2015-09-29
| 27.559999 | 28.01 | 27.18 | 27.5 | 987,000 | 27.5 |
Z
|
2015-09-30
| 27.700001 | 27.870001 | 26.530001 | 27 | 1,524,800 | 27 |
Z
|
2015-10-01
| 27.030001 | 27.120001 | 25.67 | 26.110001 | 1,632,900 | 26.110001 |
Z
|
2015-10-02
| 25.84 | 26.9 | 25.700001 | 26.559999 | 1,114,400 | 26.559999 |
Z
|
2015-10-05
| 26.549999 | 27.469999 | 26.42 | 27.120001 | 515,600 | 27.120001 |
Z
|
2015-10-06
| 26.889999 | 28.959999 | 26.889999 | 28.549999 | 1,141,900 | 28.549999 |
Z
|
2015-10-07
| 28.719999 | 30.129999 | 28.120001 | 29.99 | 976,700 | 29.99 |
Z
|
2015-10-08
| 29.780001 | 31.75 | 29.662001 | 31.6 | 2,383,400 | 31.6 |
Z
|
2015-10-09
| 31.610001 | 33.52 | 31.51 | 33.450001 | 2,462,900 | 33.450001 |
Z
|
2015-10-12
| 33.369999 | 33.619999 | 31.110001 | 32 | 1,386,500 | 32 |
Z
|
2015-10-13
| 31.540001 | 32.969002 | 31.360001 | 31.65 | 1,066,000 | 31.65 |
Z
|
2015-10-14
| 31.75 | 32.355 | 31.379999 | 31.870001 | 790,000 | 31.870001 |
Z
|
2015-10-15
| 31.99 | 32.630001 | 30.809999 | 31.15 | 1,157,500 | 31.15 |
Z
|
2015-10-16
| 31.35 | 31.59 | 30.129999 | 30.450001 | 1,237,700 | 30.450001 |
Z
|
2015-10-19
| 30.469999 | 31.120001 | 30.32 | 30.66 | 852,000 | 30.66 |
Z
|
2015-10-20
| 30.620001 | 31.58 | 30.620001 | 31.16 | 613,300 | 31.16 |
Z
|
2015-10-21
| 30.9 | 31.700001 | 29.110001 | 29.889999 | 1,368,700 | 29.889999 |
Z
|
2015-10-22
| 30.07 | 30.85 | 29.870001 | 29.950001 | 991,200 | 29.950001 |
Z
|
2015-10-23
| 30.58 | 30.799999 | 29.9 | 29.99 | 539,700 | 29.99 |
Z
|
2015-10-26
| 30.030001 | 30.24 | 29.4 | 29.43 | 1,001,400 | 29.43 |
Z
|
2015-10-27
| 29.370001 | 29.666 | 27.85 | 28.459999 | 1,659,600 | 28.459999 |
Z
|
2015-10-28
| 28.620001 | 28.700001 | 27.83 | 28.23 | 1,211,000 | 28.23 |
Z
|
2015-10-29
| 28.57 | 28.93 | 27.4 | 27.57 | 960,900 | 27.57 |
Z
|
2015-10-30
| 27.49 | 28.030001 | 26.389999 | 27.690001 | 1,850,200 | 27.690001 |
Z
|
2015-11-02
| 27.75 | 29.426001 | 27.75 | 28.459999 | 2,002,400 | 28.459999 |
Z
|
2015-11-03
| 28.290001 | 30.25 | 28.219999 | 29.5 | 3,770,200 | 29.5 |
Z
|
2015-11-04
| 27.799999 | 28.33 | 26.51 | 27.65 | 6,257,700 | 27.65 |
Z
|
2015-11-05
| 27.639999 | 27.639999 | 25.309999 | 25.790001 | 2,527,000 | 25.790001 |
Z
|
2015-11-06
| 26.049999 | 26.25 | 24.83 | 25.48 | 1,946,000 | 25.48 |
Z
|
2015-11-09
| 25.530001 | 25.92 | 25.25 | 25.299999 | 792,000 | 25.299999 |
Z
|
2015-11-10
| 25.309999 | 25.309999 | 24.200001 | 24.4 | 1,747,500 | 24.4 |
Z
|
2015-11-11
| 24.57 | 24.75 | 24.07 | 24.360001 | 840,200 | 24.360001 |
Z
|
2015-11-12
| 24.33 | 24.389999 | 23.639999 | 23.790001 | 1,118,700 | 23.790001 |
Z
|
2015-11-13
| 23.66 | 23.870001 | 23.110001 | 23.27 | 1,078,500 | 23.27 |
Z
|
2015-11-16
| 23.18 | 24.110001 | 23.16 | 23.73 | 766,900 | 23.73 |
Z
|
2015-11-17
| 23.67 | 24.860001 | 23.379999 | 24.709999 | 1,362,100 | 24.709999 |
Z
|
2015-11-18
| 24.709999 | 25.459999 | 24.59 | 25.280001 | 758,400 | 25.280001 |
Z
|
2015-11-19
| 25.18 | 25.559999 | 25.049999 | 25.23 | 654,700 | 25.23 |
Z
|
2015-11-20
| 25.200001 | 25.799999 | 25.01 | 25.290001 | 625,500 | 25.290001 |
Z
|
2015-11-23
| 25.040001 | 25.33 | 24.23 | 24.48 | 929,000 | 24.48 |
Z
|
2015-11-24
| 23.99 | 24.85 | 23.85 | 24.809999 | 508,100 | 24.809999 |
Z
|
2015-11-25
| 24.74 | 25.059999 | 24.379999 | 24.940001 | 604,700 | 24.940001 |
Z
|
2015-11-27
| 24.77 | 24.93 | 24.25 | 24.549999 | 272,400 | 24.549999 |
Z
|
2015-11-30
| 24.82 | 25.25 | 24.16 | 24.65 | 1,432,200 | 24.65 |
Z
|
2015-12-01
| 24.51 | 24.83 | 24.09 | 24.1 | 1,206,700 | 24.1 |
Z
|
2015-12-02
| 24.200001 | 24.870001 | 24.18 | 24.65 | 675,800 | 24.65 |
Z
|
2015-12-03
| 24.76 | 25 | 23.59 | 24.5 | 789,700 | 24.5 |
Z
|
2015-12-04
| 24.58 | 24.799999 | 23.91 | 24.66 | 663,200 | 24.66 |
Z
|
2015-12-07
| 24.5 | 25.190001 | 24.25 | 24.950001 | 841,200 | 24.950001 |
Z
|
2015-12-08
| 24.42 | 25.059999 | 24.25 | 24.709999 | 1,155,000 | 24.709999 |
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.