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
⌀ |
|---|---|---|---|---|---|---|---|
YHGJ
|
2007-12-24
| 3.12 | 3.52 | 3.12 | 3.52 | 1,700 | 3.428391 |
YHGJ
|
2007-12-26
| 3.55 | 3.55 | 3.55 | 3.55 | 3,600 | 3.457611 |
YHGJ
|
2007-12-27
| 3.33 | 3.62 | 3.33 | 3.56 | 8,600 | 3.46735 |
YHGJ
|
2007-12-28
| 3.65 | 3.73 | 3.45 | 3.67 | 26,100 | 3.574488 |
YHGJ
|
2007-12-31
| 3.62 | 3.86 | 3.5 | 3.81 | 17,600 | 3.710844 |
YHGJ
|
2008-01-02
| 3.96 | 4.1 | 3.89 | 4.05 | 18,200 | 3.944598 |
YHGJ
|
2008-01-03
| 4.15 | 4.15 | 3.98 | 4.03 | 9,000 | 3.925119 |
YHGJ
|
2008-01-04
| 4.06 | 4.07 | 3.97 | 4 | 10,600 | 3.8959 |
YHGJ
|
2008-01-07
| 4.1 | 4.14 | 4.05 | 4.1 | 7,000 | 3.993297 |
YHGJ
|
2008-01-08
| 4.05 | 4.1 | 4.02 | 4.05 | 4,600 | 3.944598 |
YHGJ
|
2008-01-09
| 3.87 | 3.98 | 3.77 | 3.85 | 15,800 | 3.749803 |
YHGJ
|
2008-01-10
| 3.77 | 3.95 | 3.76 | 3.86 | 12,200 | 3.759543 |
YHGJ
|
2008-01-11
| 3.87 | 4.06 | 3.87 | 4.04 | 15,100 | 3.934859 |
YHGJ
|
2008-01-14
| 3.99 | 4 | 3.96 | 3.99 | 10,000 | 3.88616 |
YHGJ
|
2008-01-15
| 4 | 4 | 3.93 | 3.98 | 7,200 | 3.87642 |
YHGJ
|
2008-01-16
| 3.88 | 4.07 | 3.88 | 4.03 | 8,700 | 3.925119 |
YHGJ
|
2008-01-17
| 4.01 | 4.07 | 3.79 | 3.79 | 8,800 | 3.691365 |
YHGJ
|
2008-01-18
| 4.06 | 4.06 | 3.79 | 3.87 | 6,000 | 3.769283 |
YHGJ
|
2008-01-22
| 3.58 | 3.99 | 3.49 | 3.7 | 8,000 | 3.603707 |
YHGJ
|
2008-01-23
| 3.66 | 3.66 | 3.55 | 3.62 | 7,400 | 3.525789 |
YHGJ
|
2008-01-24
| 3.56 | 3.56 | 3.25 | 3.54 | 4,900 | 3.447871 |
YHGJ
|
2008-01-25
| 3.51 | 3.93 | 3.51 | 3.71 | 10,600 | 3.613447 |
YHGJ
|
2008-01-28
| 3.99 | 3.99 | 3.93 | 3.95 | 1,300 | 3.847201 |
YHGJ
|
2008-01-29
| 3.75 | 3.75 | 3.6 | 3.75 | 5,400 | 3.652406 |
YHGJ
|
2008-01-30
| 3.95 | 4 | 3.44 | 3.75 | 17,400 | 3.652406 |
YHGJ
|
2008-01-31
| 3.85 | 4 | 3.8 | 3.93 | 5,700 | 3.827721 |
YHGJ
|
2008-02-01
| 3.92 | 4 | 3.92 | 4 | 1,900 | 3.8959 |
YHGJ
|
2008-02-04
| 3.99 | 4 | 3.9 | 3.99 | 9,400 | 3.88616 |
YHGJ
|
2008-02-05
| 3.92 | 3.99 | 3.9 | 3.99 | 5,400 | 3.88616 |
YHGJ
|
2008-02-06
| 3.97 | 5.27 | 3.85 | 5.27 | 580,600 | 5.132848 |
YHGJ
|
2008-02-07
| 4.96 | 5.2 | 4.33 | 4.53 | 217,100 | 4.412106 |
YHGJ
|
2008-02-08
| 4.45 | 4.78 | 4.22 | 4.35 | 90,400 | 4.236791 |
YHGJ
|
2008-02-11
| 4.4 | 4.5 | 4.27 | 4.33 | 16,100 | 4.217311 |
YHGJ
|
2008-02-12
| 4.51 | 5.38 | 4.31 | 5.15 | 360,700 | 5.01597 |
YHGJ
|
2008-02-13
| 5.19 | 5.24 | 4.62 | 4.82 | 92,300 | 4.69456 |
YHGJ
|
2008-02-14
| 4.87 | 4.87 | 4.58 | 4.83 | 29,300 | 4.704298 |
YHGJ
|
2008-02-15
| 4.76 | 5.28 | 4.5 | 5.24 | 106,800 | 5.103628 |
YHGJ
|
2008-02-19
| 5.19 | 6.06 | 4.75 | 5.3 | 348,800 | 5.162067 |
YHGJ
|
2008-02-20
| 5.32 | 5.88 | 4.87 | 5.8 | 195,800 | 5.649054 |
YHGJ
|
2008-02-21
| 5.72 | 5.87 | 5.33 | 5.77 | 61,800 | 5.619834 |
YHGJ
|
2008-02-22
| 5.86 | 5.96 | 5.69 | 5.93 | 79,600 | 5.775671 |
YHGJ
|
2008-02-25
| 5.95 | 6.43 | 5.88 | 6.12 | 203,700 | 5.960726 |
YHGJ
|
2008-02-26
| 6.11 | 6.26 | 5.91 | 6.14 | 107,100 | 5.980206 |
YHGJ
|
2008-02-27
| 5.9 | 6.29 | 5.6 | 5.96 | 32,600 | 5.80489 |
YHGJ
|
2008-02-28
| 5.88 | 5.88 | 5.5 | 5.7 | 56,200 | 5.551656 |
YHGJ
|
2008-02-29
| 5.6 | 5.75 | 5.41 | 5.56 | 34,800 | 5.4153 |
YHGJ
|
2008-03-03
| 5.44 | 5.85 | 5.43 | 5.85 | 30,300 | 5.697753 |
YHGJ
|
2008-03-04
| 5.6 | 5.85 | 5.45 | 5.74 | 26,800 | 5.590615 |
YHGJ
|
2008-03-05
| 5.84 | 5.9 | 5.45 | 5.52 | 33,400 | 5.376341 |
YHGJ
|
2008-03-06
| 5.56 | 5.74 | 5.21 | 5.22 | 27,500 | 5.084149 |
YHGJ
|
2008-03-07
| 5.38 | 5.4 | 4.86 | 4.92 | 31,000 | 4.791956 |
YHGJ
|
2008-03-10
| 4.88 | 5.27 | 4.78 | 4.85 | 18,100 | 4.723778 |
YHGJ
|
2008-03-11
| 4.91 | 4.99 | 4.55 | 4.78 | 13,700 | 4.6556 |
YHGJ
|
2008-03-12
| 4.76 | 4.84 | 4.59 | 4.73 | 6,000 | 4.606901 |
YHGJ
|
2008-03-13
| 4.65 | 5.01 | 4.65 | 4.91 | 10,400 | 4.782217 |
YHGJ
|
2008-03-14
| 4.85 | 4.85 | 4.56 | 4.66 | 7,000 | 4.538723 |
YHGJ
|
2008-03-17
| 4.5 | 4.69 | 4.45 | 4.53 | 5,800 | 4.412106 |
YHGJ
|
2008-03-18
| 4.65 | 5.01 | 4.65 | 4.83 | 14,400 | 4.704298 |
YHGJ
|
2008-03-19
| 4.67 | 4.97 | 4.5 | 4.82 | 16,500 | 4.69456 |
YHGJ
|
2008-03-20
| 4.75 | 4.84 | 4.58 | 4.71 | 16,300 | 4.587422 |
YHGJ
|
2008-03-24
| 4.74 | 5.09 | 4.7 | 4.77 | 11,400 | 4.64586 |
YHGJ
|
2008-03-25
| 4.86 | 5.08 | 4.74 | 4.81 | 6,600 | 4.684819 |
YHGJ
|
2008-03-26
| 4.86 | 4.95 | 4.86 | 4.9 | 5,200 | 4.772477 |
YHGJ
|
2008-03-27
| 4.87 | 4.87 | 4.85 | 4.86 | 2,900 | 4.733518 |
YHGJ
|
2008-03-28
| 4.86 | 5.28 | 4.86 | 5 | 12,100 | 4.869874 |
YHGJ
|
2008-03-31
| 5.23 | 5.23 | 4.02 | 4.15 | 71,500 | 4.041996 |
YHGJ
|
2008-04-01
| 4.28 | 4.5 | 4.16 | 4.42 | 64,100 | 4.304968 |
YHGJ
|
2008-04-02
| 4.53 | 4.56 | 4.53 | 4.56 | 2,200 | 4.441325 |
YHGJ
|
2008-04-03
| 4.56 | 4.57 | 4.34 | 4.35 | 8,100 | 4.236791 |
YHGJ
|
2008-04-04
| 4.36 | 4.48 | 4.35 | 4.4 | 8,200 | 4.28549 |
YHGJ
|
2008-04-07
| 4.44 | 4.69 | 4.44 | 4.65 | 2,700 | 4.528984 |
YHGJ
|
2008-04-08
| 4.6 | 4.65 | 4.46 | 4.61 | 9,600 | 4.490024 |
YHGJ
|
2008-04-09
| 4.51 | 4.57 | 4.51 | 4.57 | 2,100 | 4.451066 |
YHGJ
|
2008-04-10
| 4.57 | 4.57 | 4.41 | 4.52 | 10,800 | 4.402366 |
YHGJ
|
2008-04-11
| 4.65 | 4.75 | 4.54 | 4.7 | 16,500 | 4.577681 |
YHGJ
|
2008-04-14
| 4.77 | 4.79 | 4.67 | 4.67 | 5,300 | 4.548462 |
YHGJ
|
2008-04-15
| 4.65 | 4.78 | 4.63 | 4.74 | 2,500 | 4.616641 |
YHGJ
|
2008-04-16
| 4.75 | 4.82 | 4.66 | 4.82 | 15,700 | 4.69456 |
YHGJ
|
2008-04-17
| 4.82 | 4.84 | 4.69 | 4.8 | 11,300 | 4.675079 |
YHGJ
|
2008-04-18
| 4.81 | 4.81 | 4.61 | 4.69 | 7,700 | 4.567942 |
YHGJ
|
2008-04-21
| 4.64 | 4.69 | 4.6 | 4.69 | 1,900 | 4.567942 |
YHGJ
|
2008-04-22
| 4.69 | 4.69 | 4.69 | 4.69 | 0 | 4.567942 |
YHGJ
|
2008-04-23
| 4.62 | 4.67 | 4.6 | 4.67 | 600 | 4.548462 |
YHGJ
|
2008-04-24
| 4.6 | 4.6 | 4.43 | 4.56 | 7,000 | 4.441325 |
YHGJ
|
2008-04-25
| 4.5 | 4.56 | 4.48 | 4.56 | 1,100 | 4.441325 |
YHGJ
|
2008-04-28
| 4.4 | 4.56 | 4.4 | 4.49 | 5,000 | 4.373147 |
YHGJ
|
2008-04-29
| 4.51 | 4.7 | 4.51 | 4.59 | 9,500 | 4.470544 |
YHGJ
|
2008-04-30
| 4.73 | 4.75 | 4.55 | 4.69 | 5,900 | 4.567942 |
YHGJ
|
2008-05-01
| 4.59 | 4.62 | 4.51 | 4.52 | 4,200 | 4.402366 |
YHGJ
|
2008-05-02
| 4.62 | 4.62 | 4.51 | 4.59 | 3,400 | 4.470544 |
YHGJ
|
2008-05-05
| 4.49 | 4.55 | 4.4 | 4.55 | 1,700 | 4.431586 |
YHGJ
|
2008-05-06
| 4.5 | 4.64 | 4.49 | 4.64 | 14,200 | 4.519243 |
YHGJ
|
2008-05-07
| 4.64 | 4.67 | 4.54 | 4.57 | 5,100 | 4.451066 |
YHGJ
|
2008-05-08
| 4.75 | 4.75 | 4.55 | 4.61 | 8,100 | 4.490024 |
YHGJ
|
2008-05-09
| 4.55 | 4.75 | 4.39 | 4.53 | 21,300 | 4.412106 |
YHGJ
|
2008-05-12
| 4.69 | 5.5 | 4.53 | 4.94 | 287,900 | 4.811436 |
YHGJ
|
2008-05-13
| 4.52 | 4.87 | 4.52 | 4.58 | 46,700 | 4.460804 |
YHGJ
|
2008-05-14
| 4.63 | 4.94 | 4.32 | 4.61 | 43,300 | 4.490024 |
YHGJ
|
2008-05-15
| 4.8 | 5.44 | 4.75 | 5.36 | 156,100 | 5.220505 |
YHGJ
|
2008-05-16
| 5.25 | 5.42 | 4.76 | 5.26 | 35,300 | 5.123108 |
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.