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
|
2013-01-04
| 5.22 | 5.23 | 5.01 | 5.23 | 5,000 | 5.23 |
YHGJ
|
2013-01-07
| 5.23 | 5.25 | 5.21 | 5.25 | 2,300 | 5.25 |
YHGJ
|
2013-01-08
| 5.24 | 5.37 | 5.24 | 5.34 | 5,200 | 5.34 |
YHGJ
|
2013-01-09
| 5.39 | 5.4 | 5.33 | 5.4 | 2,400 | 5.4 |
YHGJ
|
2013-01-10
| 5.4 | 5.4 | 5.35 | 5.35 | 1,100 | 5.35 |
YHGJ
|
2013-01-11
| 5.39 | 5.39 | 5.3 | 5.39 | 2,600 | 5.39 |
YHGJ
|
2013-01-14
| 5.39 | 5.39 | 5.39 | 5.39 | 0 | 5.39 |
YHGJ
|
2013-01-15
| 5.23 | 5.23 | 5.22 | 5.22 | 700 | 5.22 |
YHGJ
|
2013-01-16
| 5.33 | 5.33 | 5.33 | 5.33 | 200 | 5.33 |
YHGJ
|
2013-01-17
| 5.33 | 5.33 | 5.33 | 5.33 | 0 | 5.33 |
YHGJ
|
2013-01-18
| 5.33 | 5.33 | 5.33 | 5.33 | 0 | 5.33 |
YHGJ
|
2013-01-22
| 5 | 5.32 | 5 | 5.32 | 500 | 5.32 |
YHGJ
|
2013-01-23
| 5.29 | 5.29 | 5.29 | 5.29 | 300 | 5.29 |
YHGJ
|
2013-01-24
| 5.29 | 5.29 | 5.29 | 5.29 | 0 | 5.29 |
YHGJ
|
2013-01-25
| 5.08 | 5.2 | 5.03 | 5.11 | 4,500 | 5.11 |
YHGJ
|
2013-01-28
| 5.18 | 5.18 | 5.12 | 5.12 | 300 | 5.12 |
YHGJ
|
2013-01-29
| 5.12 | 5.28 | 5.12 | 5.13 | 500 | 5.13 |
YHGJ
|
2013-01-30
| 5.13 | 5.13 | 5.13 | 5.13 | 0 | 5.13 |
YHGJ
|
2013-01-31
| 5.28 | 5.5 | 5.14 | 5.14 | 1,900 | 5.14 |
YHGJ
|
2013-02-01
| 5.5 | 5.8 | 5.4 | 5.8 | 5,900 | 5.8 |
YHGJ
|
2013-02-04
| 5.8 | 6.12 | 5.75 | 6.01 | 23,000 | 6.01 |
YHGJ
|
2013-02-05
| 6.04 | 6.41 | 6.04 | 6.4 | 15,700 | 6.4 |
YHGJ
|
2013-02-06
| 6.2 | 6.42 | 6 | 6.01 | 16,100 | 6.01 |
YHGJ
|
2013-02-07
| 6.03 | 6.2 | 6.01 | 6.2 | 800 | 6.2 |
YHGJ
|
2013-02-08
| 6.4 | 6.4 | 6.38 | 6.4 | 3,900 | 6.4 |
YHGJ
|
2013-02-11
| 6.24 | 6.24 | 6.24 | 6.24 | 1,000 | 6.24 |
YHGJ
|
2013-02-12
| 6.22 | 6.3 | 6.22 | 6.3 | 700 | 6.3 |
YHGJ
|
2013-02-13
| 6.3 | 6.3 | 6.2 | 6.2 | 2,300 | 6.2 |
YHGJ
|
2013-02-14
| 6.3 | 6.3 | 6.3 | 6.3 | 500 | 6.3 |
YHGJ
|
2013-02-15
| 6.3 | 6.3 | 6.3 | 6.3 | 0 | 6.3 |
YHGJ
|
2013-02-19
| 6.6 | 6.6 | 6.2 | 6.59 | 2,000 | 6.59 |
YHGJ
|
2013-02-20
| 6.54 | 6.54 | 6.41 | 6.41 | 500 | 6.41 |
YHGJ
|
2013-02-21
| 6.3 | 6.3 | 6.3 | 6.3 | 300 | 6.3 |
YHGJ
|
2013-02-22
| 6.3 | 6.3 | 6.3 | 6.3 | 0 | 6.3 |
YHGJ
|
2013-02-25
| 6.25 | 6.25 | 6.22 | 6.22 | 700 | 6.22 |
YHGJ
|
2013-02-26
| 6.24 | 6.24 | 6.24 | 6.24 | 600 | 6.24 |
YHGJ
|
2013-02-27
| 6.2 | 6.2 | 6.2 | 6.2 | 800 | 6.2 |
YHGJ
|
2013-02-28
| 6 | 6.3 | 6 | 6.3 | 1,100 | 6.3 |
YHGJ
|
2013-03-01
| 6.3 | 6.3 | 6.3 | 6.3 | 0 | 6.3 |
YHGJ
|
2013-03-04
| 6.3 | 6.3 | 6.3 | 6.3 | 0 | 6.3 |
YHGJ
|
2013-03-05
| 6.3 | 6.3 | 6.3 | 6.3 | 0 | 6.3 |
YHGJ
|
2013-03-06
| 6.24 | 6.26 | 6.24 | 6.26 | 600 | 6.26 |
YHGJ
|
2013-03-07
| 6.3 | 6.32 | 6 | 6 | 5,500 | 6 |
YHGJ
|
2013-03-08
| 6.24 | 6.24 | 6.24 | 6.24 | 200 | 6.24 |
YHGJ
|
2013-03-11
| 6 | 6.47 | 6 | 6.47 | 2,200 | 6.47 |
YHGJ
|
2013-03-12
| 6.33 | 6.33 | 6.33 | 6.33 | 300 | 6.33 |
YHGJ
|
2013-03-13
| 6.25 | 6.25 | 6 | 6 | 2,800 | 6 |
YHGJ
|
2013-03-14
| 6 | 6 | 6 | 6 | 100 | 6 |
YHGJ
|
2013-03-15
| 6.3 | 6.3 | 6 | 6 | 2,400 | 6 |
YHGJ
|
2013-03-18
| 6 | 6 | 6 | 6 | 0 | 6 |
YHGJ
|
2013-03-19
| 6 | 6.22 | 6 | 6.22 | 2,500 | 6.22 |
YHGJ
|
2013-03-20
| 6.24 | 6.24 | 6 | 6 | 5,200 | 6 |
YHGJ
|
2013-03-21
| 5.74 | 5.74 | 5.5 | 5.5 | 5,100 | 5.5 |
YHGJ
|
2013-03-22
| 5.43 | 5.49 | 5.43 | 5.49 | 500 | 5.49 |
YHGJ
|
2013-03-25
| 5.5 | 5.99 | 5.5 | 5.95 | 8,300 | 5.95 |
YHGJ
|
2013-03-26
| 5.99 | 5.99 | 5.99 | 5.99 | 700 | 5.99 |
YHGJ
|
2013-03-27
| 5.51 | 5.99 | 5.51 | 5.99 | 2,400 | 5.99 |
YHGJ
|
2013-03-28
| 5.99 | 5.99 | 5.99 | 5.99 | 0 | 5.99 |
YHGJ
|
2013-04-01
| 5.02 | 5.47 | 5.02 | 5.47 | 1,400 | 5.47 |
YHGJ
|
2013-04-02
| 5.47 | 5.47 | 5.47 | 5.47 | 0 | 5.47 |
YHGJ
|
2013-04-03
| 5.5 | 5.5 | 5.02 | 5.5 | 4,900 | 5.5 |
YHGJ
|
2013-04-04
| 5.5 | 5.5 | 5.5 | 5.5 | 0 | 5.5 |
YHGJ
|
2013-04-05
| 5.41 | 5.41 | 5.41 | 5.41 | 300 | 5.41 |
YHGJ
|
2013-04-08
| 5.17 | 5.3 | 5.1 | 5.3 | 2,800 | 5.3 |
YHGJ
|
2013-04-09
| 5.3 | 5.3 | 5.3 | 5.3 | 0 | 5.3 |
YHGJ
|
2013-04-10
| 5.49 | 5.49 | 5.49 | 5.49 | 100 | 5.49 |
YHGJ
|
2013-04-11
| 5.47 | 5.47 | 5.47 | 5.47 | 100 | 5.47 |
YHGJ
|
2013-04-12
| 5.42 | 5.42 | 5.02 | 5.37 | 1,800 | 5.37 |
YHGJ
|
2013-04-15
| 5.2 | 5.2 | 5.2 | 5.2 | 300 | 5.2 |
YHGJ
|
2013-04-16
| 5.27 | 5.27 | 5.1 | 5.2 | 1,300 | 5.2 |
YHGJ
|
2013-04-17
| 5.12 | 5.18 | 4.94 | 5.18 | 6,300 | 5.18 |
YHGJ
|
2013-04-18
| 5.08 | 5.11 | 5.08 | 5.11 | 700 | 5.11 |
YHGJ
|
2013-04-19
| 5.13 | 5.14 | 4.92 | 5.13 | 3,000 | 5.13 |
YHGJ
|
2013-04-22
| 5.13 | 5.13 | 5.13 | 5.13 | 0 | 5.13 |
YHGJ
|
2013-04-23
| 4.77 | 5.08 | 4.17 | 5.08 | 5,300 | 5.08 |
YHGJ
|
2013-04-24
| 5.08 | 5.08 | 5.08 | 5.08 | 0 | 5.08 |
YHGJ
|
2013-04-25
| 5.09 | 5.09 | 4.52 | 5.05 | 3,000 | 5.05 |
YHGJ
|
2013-04-26
| 5.05 | 5.14 | 5.05 | 5.05 | 5,300 | 5.05 |
YHGJ
|
2013-04-29
| 5.05 | 5.09 | 4.74 | 5.04 | 3,000 | 5.04 |
YHGJ
|
2013-04-30
| 5 | 5.09 | 5 | 5.09 | 1,100 | 5.09 |
YHGJ
|
2013-05-01
| 5.09 | 5.09 | 5.09 | 5.09 | 0 | 5.09 |
YHGJ
|
2013-05-02
| 5.01 | 5.13 | 4.95 | 5.13 | 1,500 | 5.13 |
YHGJ
|
2013-05-03
| 5.13 | 5.13 | 5.13 | 5.13 | 0 | 5.13 |
YHGJ
|
2013-05-06
| 4.63 | 5.04 | 4.63 | 5.04 | 7,500 | 5.04 |
YHGJ
|
2013-05-07
| 4.84 | 4.84 | 4.8 | 4.8 | 500 | 4.8 |
YHGJ
|
2013-05-08
| 4.58 | 4.58 | 4.27 | 4.55 | 6,300 | 4.55 |
YHGJ
|
2013-05-09
| 4.72 | 4.89 | 4.72 | 4.89 | 5,200 | 4.89 |
YHGJ
|
2013-05-10
| 4.88 | 4.88 | 4.75 | 4.76 | 2,600 | 4.76 |
YHGJ
|
2013-05-13
| 4.56 | 4.95 | 4.55 | 4.75 | 33,600 | 4.75 |
YHGJ
|
2013-05-14
| 4.75 | 4.75 | 4.64 | 4.64 | 1,000 | 4.64 |
YHGJ
|
2013-05-15
| 4.64 | 4.64 | 4.64 | 4.64 | 0 | 4.64 |
YHGJ
|
2013-05-16
| 4.74 | 4.74 | 4.74 | 4.74 | 300 | 4.74 |
YHGJ
|
2013-05-17
| 4.77 | 5.08 | 4.77 | 4.8 | 6,300 | 4.8 |
YHGJ
|
2013-05-20
| 4.8 | 4.8 | 4.8 | 4.8 | 0 | 4.8 |
YHGJ
|
2013-05-21
| 4.63 | 4.84 | 4.53 | 4.75 | 9,100 | 4.75 |
YHGJ
|
2013-05-22
| 4.83 | 4.89 | 4.81 | 4.84 | 1,000 | 4.84 |
YHGJ
|
2013-05-23
| 4.58 | 4.58 | 4.58 | 4.58 | 100 | 4.58 |
YHGJ
|
2013-05-24
| 4.71 | 4.76 | 4.71 | 4.71 | 1,800 | 4.71 |
YHGJ
|
2013-05-28
| 4.98 | 4.98 | 4.98 | 4.98 | 100 | 4.98 |
YHGJ
|
2013-05-29
| 4.85 | 4.85 | 4.62 | 4.62 | 12,200 | 4.62 |
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.