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
|
2012-08-09
| 5.33 | 5.4 | 5.33 | 5.4 | 400 | 5.4 |
YHGJ
|
2012-08-10
| 5.48 | 5.5 | 5.47 | 5.5 | 5,900 | 5.5 |
YHGJ
|
2012-08-13
| 5.16 | 5.49 | 5.16 | 5.25 | 2,800 | 5.25 |
YHGJ
|
2012-08-14
| 4.84 | 5.37 | 4.84 | 5.37 | 4,400 | 5.37 |
YHGJ
|
2012-08-15
| 5.19 | 5.2 | 5.1 | 5.17 | 2,100 | 5.17 |
YHGJ
|
2012-08-16
| 5.1 | 5.1 | 5.1 | 5.1 | 500 | 5.1 |
YHGJ
|
2012-08-17
| 5.19 | 5.3 | 5.05 | 5.3 | 6,300 | 5.3 |
YHGJ
|
2012-08-20
| 5.16 | 5.16 | 5.12 | 5.12 | 400 | 5.12 |
YHGJ
|
2012-08-21
| 5.12 | 5.12 | 5.12 | 5.12 | 0 | 5.12 |
YHGJ
|
2012-08-22
| 5.12 | 5.12 | 4.99 | 4.99 | 1,300 | 4.99 |
YHGJ
|
2012-08-23
| 5 | 5.14 | 4.82 | 5.14 | 800 | 5.14 |
YHGJ
|
2012-08-24
| 5.13 | 5.13 | 5.13 | 5.13 | 100 | 5.13 |
YHGJ
|
2012-08-27
| 5.05 | 5.07 | 5.05 | 5.07 | 1,200 | 5.07 |
YHGJ
|
2012-08-28
| 5.1 | 5.1 | 5.1 | 5.1 | 400 | 5.1 |
YHGJ
|
2012-08-29
| 5.13 | 5.13 | 5 | 5.01 | 1,000 | 5.01 |
YHGJ
|
2012-08-30
| 5.06 | 5.06 | 5.06 | 5.06 | 200 | 5.06 |
YHGJ
|
2012-08-31
| 5.06 | 5.2 | 5.06 | 5.19 | 3,700 | 5.19 |
YHGJ
|
2012-09-04
| 5.19 | 5.19 | 5.19 | 5.19 | 0 | 5.19 |
YHGJ
|
2012-09-05
| 5.06 | 5.15 | 5.06 | 5.15 | 300 | 5.15 |
YHGJ
|
2012-09-06
| 5.09 | 5.09 | 5 | 5 | 4,200 | 5 |
YHGJ
|
2012-09-07
| 4.96 | 5.11 | 4.96 | 5.11 | 4,300 | 5.11 |
YHGJ
|
2012-09-10
| 5.14 | 5.14 | 5.14 | 5.14 | 200 | 5.14 |
YHGJ
|
2012-09-11
| 5.15 | 5.15 | 4.89 | 4.89 | 6,500 | 4.89 |
YHGJ
|
2012-09-12
| 4.9 | 5.05 | 4.87 | 4.87 | 7,200 | 4.87 |
YHGJ
|
2012-09-13
| 4.88 | 4.88 | 4.83 | 4.83 | 2,200 | 4.83 |
YHGJ
|
2012-09-14
| 4.88 | 4.9 | 4.87 | 4.87 | 2,200 | 4.87 |
YHGJ
|
2012-09-17
| 4.87 | 4.87 | 4.87 | 4.87 | 0 | 4.87 |
YHGJ
|
2012-09-18
| 4.83 | 4.83 | 4.83 | 4.83 | 1,000 | 4.83 |
YHGJ
|
2012-09-19
| 4.85 | 4.99 | 4.5 | 4.87 | 29,200 | 4.87 |
YHGJ
|
2012-09-20
| 4.71 | 4.71 | 4.68 | 4.69 | 3,600 | 4.69 |
YHGJ
|
2012-09-21
| 4.69 | 4.69 | 4.52 | 4.52 | 2,400 | 4.52 |
YHGJ
|
2012-09-24
| 4.67 | 4.98 | 4.67 | 4.78 | 1,300 | 4.78 |
YHGJ
|
2012-09-25
| 4.83 | 4.83 | 4.83 | 4.83 | 1,000 | 4.83 |
YHGJ
|
2012-09-26
| 4.83 | 4.83 | 4.83 | 4.83 | 0 | 4.83 |
YHGJ
|
2012-09-27
| 4.8 | 4.8 | 4.8 | 4.8 | 100 | 4.8 |
YHGJ
|
2012-09-28
| 4.56 | 4.88 | 4.56 | 4.87 | 900 | 4.87 |
YHGJ
|
2012-10-01
| 4.82 | 4.82 | 4.82 | 4.82 | 1,000 | 4.82 |
YHGJ
|
2012-10-02
| 4.78 | 4.78 | 4.78 | 4.78 | 100 | 4.78 |
YHGJ
|
2012-10-03
| 4.78 | 4.78 | 4.78 | 4.78 | 0 | 4.78 |
YHGJ
|
2012-10-04
| 4.58 | 4.94 | 4.58 | 4.58 | 400 | 4.58 |
YHGJ
|
2012-10-05
| 4.71 | 5.12 | 4.71 | 5.05 | 16,200 | 5.05 |
YHGJ
|
2012-10-08
| 4.91 | 5.04 | 4.9 | 5.04 | 3,600 | 5.04 |
YHGJ
|
2012-10-09
| 4.92 | 5.05 | 4.9 | 5.05 | 2,600 | 5.05 |
YHGJ
|
2012-10-10
| 5.05 | 5.09 | 4.95 | 4.99 | 3,000 | 4.99 |
YHGJ
|
2012-10-11
| 4.98 | 5.17 | 4.86 | 5.01 | 4,100 | 5.01 |
YHGJ
|
2012-10-12
| 5.05 | 5.05 | 4.78 | 5.03 | 1,800 | 5.03 |
YHGJ
|
2012-10-15
| 4.99 | 5.1 | 4.95 | 5.1 | 3,600 | 5.1 |
YHGJ
|
2012-10-16
| 4.88 | 4.88 | 4.87 | 4.87 | 1,000 | 4.87 |
YHGJ
|
2012-10-17
| 4.96 | 4.98 | 4.96 | 4.98 | 1,000 | 4.98 |
YHGJ
|
2012-10-18
| 4.78 | 5.04 | 4.78 | 4.92 | 5,400 | 4.92 |
YHGJ
|
2012-10-19
| 5.03 | 5.03 | 4.79 | 4.92 | 2,300 | 4.92 |
YHGJ
|
2012-10-22
| 4.82 | 4.84 | 4.79 | 4.84 | 1,400 | 4.84 |
YHGJ
|
2012-10-23
| 4.82 | 4.84 | 4.81 | 4.82 | 1,400 | 4.82 |
YHGJ
|
2012-10-24
| 4.87 | 5.03 | 4.87 | 5.03 | 500 | 5.03 |
YHGJ
|
2012-10-25
| 5.05 | 5.05 | 4.95 | 5.04 | 3,500 | 5.04 |
YHGJ
|
2012-10-26
| 4.97 | 5.04 | 4.8 | 4.99 | 3,400 | 4.99 |
YHGJ
|
2012-10-31
| 4.99 | 4.99 | 4.99 | 4.99 | 200 | 4.99 |
YHGJ
|
2012-11-01
| 5.03 | 5.1 | 5.03 | 5.1 | 1,200 | 5.1 |
YHGJ
|
2012-11-02
| 5.09 | 5.09 | 5.09 | 5.09 | 200 | 5.09 |
YHGJ
|
2012-11-05
| 5.07 | 5.17 | 5.05 | 5.17 | 2,000 | 5.17 |
YHGJ
|
2012-11-06
| 5.17 | 5.17 | 5.17 | 5.17 | 0 | 5.17 |
YHGJ
|
2012-11-07
| 5.19 | 5.19 | 5.19 | 5.19 | 200 | 5.19 |
YHGJ
|
2012-11-08
| 5.03 | 5.03 | 5.01 | 5.01 | 1,000 | 5.01 |
YHGJ
|
2012-11-09
| 5.15 | 5.2 | 5.15 | 5.2 | 4,600 | 5.2 |
YHGJ
|
2012-11-12
| 5.2 | 5.2 | 5.2 | 5.2 | 0 | 5.2 |
YHGJ
|
2012-11-13
| 5.15 | 5.15 | 5.05 | 5.06 | 4,300 | 5.06 |
YHGJ
|
2012-11-14
| 5.05 | 5.05 | 4.62 | 4.62 | 12,000 | 4.62 |
YHGJ
|
2012-11-15
| 4.75 | 4.75 | 4.65 | 4.73 | 1,000 | 4.73 |
YHGJ
|
2012-11-16
| 4.95 | 5.1 | 4.86 | 5 | 7,700 | 5 |
YHGJ
|
2012-11-19
| 5.11 | 5.15 | 4.96 | 5.09 | 5,600 | 5.09 |
YHGJ
|
2012-11-20
| 5.1 | 5.24 | 5.08 | 5.23 | 6,100 | 5.23 |
YHGJ
|
2012-11-21
| 5.23 | 5.23 | 5.23 | 5.23 | 0 | 5.23 |
YHGJ
|
2012-11-23
| 5.23 | 5.23 | 5.23 | 5.23 | 0 | 5.23 |
YHGJ
|
2012-11-26
| 5.2 | 5.2 | 5.15 | 5.15 | 300 | 5.15 |
YHGJ
|
2012-11-27
| 5.19 | 5.19 | 5.19 | 5.19 | 100 | 5.19 |
YHGJ
|
2012-11-28
| 5.19 | 5.19 | 5.19 | 5.19 | 0 | 5.19 |
YHGJ
|
2012-11-29
| 5.17 | 5.17 | 5.17 | 5.17 | 200 | 5.17 |
YHGJ
|
2012-11-30
| 5.17 | 5.17 | 5.17 | 5.17 | 0 | 5.17 |
YHGJ
|
2012-12-03
| 5.17 | 5.17 | 5.17 | 5.17 | 0 | 5.17 |
YHGJ
|
2012-12-04
| 5.12 | 5.12 | 5.12 | 5.12 | 100 | 5.12 |
YHGJ
|
2012-12-05
| 5.12 | 5.12 | 5.12 | 5.12 | 0 | 5.12 |
YHGJ
|
2012-12-06
| 5.12 | 5.12 | 5.12 | 5.12 | 0 | 5.12 |
YHGJ
|
2012-12-07
| 5.12 | 5.12 | 5.12 | 5.12 | 200 | 5.12 |
YHGJ
|
2012-12-10
| 5.14 | 5.14 | 4.86 | 4.86 | 200 | 4.86 |
YHGJ
|
2012-12-11
| 4.91 | 4.91 | 4.91 | 4.91 | 300 | 4.91 |
YHGJ
|
2012-12-12
| 4.91 | 4.91 | 4.91 | 4.91 | 0 | 4.91 |
YHGJ
|
2012-12-13
| 4.9 | 4.9 | 4.9 | 4.9 | 100 | 4.9 |
YHGJ
|
2012-12-14
| 4.92 | 4.92 | 4.92 | 4.92 | 100 | 4.92 |
YHGJ
|
2012-12-17
| 4.91 | 4.93 | 4.88 | 4.88 | 1,100 | 4.88 |
YHGJ
|
2012-12-18
| 4.89 | 4.89 | 4.63 | 4.77 | 4,100 | 4.77 |
YHGJ
|
2012-12-19
| 4.85 | 4.88 | 4.69 | 4.88 | 2,700 | 4.88 |
YHGJ
|
2012-12-20
| 4.88 | 4.88 | 4.86 | 4.88 | 5,700 | 4.88 |
YHGJ
|
2012-12-21
| 4.29 | 5.12 | 4.16 | 4.9 | 6,100 | 4.9 |
YHGJ
|
2012-12-24
| 4.86 | 4.87 | 4.86 | 4.87 | 700 | 4.87 |
YHGJ
|
2012-12-26
| 4.98 | 4.98 | 4.95 | 4.98 | 1,600 | 4.98 |
YHGJ
|
2012-12-27
| 4.92 | 5.11 | 4.85 | 4.94 | 6,600 | 4.94 |
YHGJ
|
2012-12-28
| 5.1 | 5.19 | 5 | 5.14 | 1,000 | 5.14 |
YHGJ
|
2012-12-31
| 4.85 | 5.25 | 4.85 | 5.16 | 7,800 | 5.16 |
YHGJ
|
2013-01-02
| 5.23 | 5.23 | 4.85 | 5.06 | 1,300 | 5.06 |
YHGJ
|
2013-01-03
| 4.99 | 5.22 | 4.97 | 5.22 | 3,200 | 5.22 |
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.