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
|
2014-08-07
| 4.45 | 4.45 | 4.44 | 4.45 | 9,600 | 4.45 |
YHGJ
|
2014-08-08
| 4.41 | 4.7 | 4.35 | 4.64 | 25,300 | 4.64 |
YHGJ
|
2014-08-11
| 4.58 | 4.63 | 4.53 | 4.55 | 2,100 | 4.55 |
YHGJ
|
2014-08-12
| 4.55 | 4.55 | 4.55 | 4.55 | 200 | 4.55 |
YHGJ
|
2014-08-13
| 4.53 | 4.53 | 4.37 | 4.37 | 6,000 | 4.37 |
YHGJ
|
2014-08-14
| 4.4 | 4.42 | 4.12 | 4.14 | 14,700 | 4.14 |
YHGJ
|
2014-08-15
| 4.14 | 4.14 | 4.14 | 4.14 | 0 | 4.14 |
YHGJ
|
2014-08-18
| 4.37 | 4.37 | 4.37 | 4.37 | 100 | 4.37 |
YHGJ
|
2014-08-19
| 4.3 | 4.3 | 4.25 | 4.25 | 1,700 | 4.25 |
YHGJ
|
2014-08-20
| 4.06 | 4.35 | 4.05 | 4.06 | 10,300 | 4.06 |
YHGJ
|
2014-08-21
| 4.09 | 4.13 | 4.03 | 4.03 | 3,900 | 4.03 |
YHGJ
|
2014-08-22
| 4.04 | 4.04 | 4.03 | 4.03 | 900 | 4.03 |
YHGJ
|
2014-08-25
| 4.03 | 4.03 | 4.03 | 4.03 | 100 | 4.03 |
YHGJ
|
2014-08-26
| 4.03 | 4.14 | 3.81 | 4.14 | 18,300 | 4.14 |
YHGJ
|
2014-08-27
| 4.1 | 4.1 | 3.95 | 4.05 | 4,300 | 4.05 |
YHGJ
|
2014-08-28
| 3.94 | 3.95 | 3.84 | 3.85 | 3,100 | 3.85 |
YHGJ
|
2014-08-29
| 3.85 | 3.91 | 3.85 | 3.87 | 3,000 | 3.87 |
YHGJ
|
2014-09-02
| 3.87 | 3.88 | 3.85 | 3.85 | 2,500 | 3.85 |
YHGJ
|
2014-09-03
| 3.87 | 3.97 | 3.81 | 3.85 | 3,600 | 3.85 |
YHGJ
|
2014-09-04
| 3.85 | 3.85 | 3.85 | 3.85 | 400 | 3.85 |
YHGJ
|
2014-09-05
| 3.85 | 3.86 | 3.85 | 3.86 | 500 | 3.86 |
YHGJ
|
2014-09-08
| 3.91 | 3.92 | 3.82 | 3.92 | 2,300 | 3.92 |
YHGJ
|
2014-09-09
| 3.87 | 4.24 | 3.87 | 4.24 | 1,300 | 4.24 |
YHGJ
|
2014-09-10
| 3.86 | 4.2 | 3.86 | 4.1 | 700 | 4.1 |
YHGJ
|
2014-09-11
| 4.2 | 4.21 | 3.81 | 4.21 | 700 | 4.21 |
YHGJ
|
2014-09-12
| 4.21 | 4.21 | 4.21 | 4.21 | 0 | 4.21 |
YHGJ
|
2014-09-15
| 4.22 | 4.24 | 4.08 | 4.24 | 600 | 4.24 |
YHGJ
|
2014-09-16
| 4.24 | 4.24 | 4.24 | 4.24 | 0 | 4.24 |
YHGJ
|
2014-09-17
| 4.23 | 4.23 | 3.92 | 4.06 | 1,300 | 4.06 |
YHGJ
|
2014-09-18
| 4.06 | 4.06 | 4.06 | 4.06 | 200 | 4.06 |
YHGJ
|
2014-09-19
| 3.82 | 4.17 | 3.8 | 3.8 | 2,200 | 3.8 |
YHGJ
|
2014-09-22
| 3.8 | 3.8 | 3.8 | 3.8 | 1,000 | 3.8 |
YHGJ
|
2014-09-23
| 3.8 | 3.84 | 3.7 | 3.7 | 5,200 | 3.7 |
YHGJ
|
2014-09-24
| 3.7 | 3.7 | 3.7 | 3.7 | 0 | 3.7 |
YHGJ
|
2014-09-25
| 3.9 | 3.9 | 3.73 | 3.76 | 2,100 | 3.76 |
YHGJ
|
2014-09-26
| 3.76 | 3.76 | 3.76 | 3.76 | 0 | 3.76 |
YHGJ
|
2014-09-29
| 3.77 | 3.78 | 3.77 | 3.78 | 300 | 3.78 |
YHGJ
|
2014-09-30
| 3.76 | 3.9 | 3.76 | 3.9 | 700 | 3.9 |
YHGJ
|
2014-10-01
| 3.71 | 3.89 | 3.52 | 3.65 | 9,700 | 3.65 |
YHGJ
|
2014-10-02
| 3.82 | 3.82 | 3.82 | 3.82 | 600 | 3.82 |
YHGJ
|
2014-10-03
| 3.65 | 3.65 | 3.65 | 3.65 | 1,600 | 3.65 |
YHGJ
|
2014-10-06
| 3.76 | 3.76 | 3.55 | 3.55 | 300 | 3.55 |
YHGJ
|
2014-10-07
| 3.55 | 3.55 | 3.53 | 3.55 | 1,200 | 3.55 |
YHGJ
|
2014-10-08
| 3.68 | 3.68 | 3.68 | 3.68 | 100 | 3.68 |
YHGJ
|
2014-10-09
| 3.65 | 4.14 | 3.65 | 4.14 | 9,600 | 4.14 |
YHGJ
|
2014-10-10
| 4.1 | 4.1 | 4.07 | 4.07 | 400 | 4.07 |
YHGJ
|
2014-10-13
| 3.88 | 3.88 | 3.87 | 3.87 | 400 | 3.87 |
YHGJ
|
2014-10-14
| 3.86 | 3.9 | 3.75 | 3.88 | 2,000 | 3.88 |
YHGJ
|
2014-10-15
| 3.88 | 3.88 | 3.88 | 3.88 | 0 | 3.88 |
YHGJ
|
2014-10-16
| 3.88 | 3.88 | 3.88 | 3.88 | 0 | 3.88 |
YHGJ
|
2014-10-17
| 4.08 | 4.08 | 3.8 | 3.82 | 3,000 | 3.82 |
YHGJ
|
2014-10-20
| 3.82 | 3.82 | 3.82 | 3.82 | 0 | 3.82 |
YHGJ
|
2014-10-21
| 3.67 | 3.68 | 3.67 | 3.68 | 800 | 3.68 |
YHGJ
|
2014-10-22
| 3.68 | 3.68 | 3.68 | 3.68 | 0 | 3.68 |
YHGJ
|
2014-10-23
| 3.68 | 3.68 | 3.68 | 3.68 | 0 | 3.68 |
YHGJ
|
2014-10-24
| 3.68 | 3.68 | 3.68 | 3.68 | 0 | 3.68 |
YHGJ
|
2014-10-27
| 3.68 | 3.68 | 3.68 | 3.68 | 0 | 3.68 |
YHGJ
|
2014-10-28
| 3.68 | 3.68 | 3.68 | 3.68 | 0 | 3.68 |
YHGJ
|
2014-10-29
| 3.75 | 3.75 | 3.75 | 3.75 | 200 | 3.75 |
YHGJ
|
2014-10-30
| 3.76 | 3.77 | 3.75 | 3.75 | 1,800 | 3.75 |
YHGJ
|
2014-10-31
| 3.84 | 4.08 | 3.8 | 4.05 | 5,000 | 4.05 |
YHGJ
|
2014-11-03
| 4.05 | 4.05 | 3.93 | 3.93 | 2,300 | 3.93 |
YHGJ
|
2014-11-04
| 3.93 | 4.05 | 3.73 | 4.04 | 2,700 | 4.04 |
YHGJ
|
2014-11-05
| 4.04 | 4.04 | 4.04 | 4.04 | 0 | 4.04 |
YHGJ
|
2014-11-06
| 4.02 | 4.02 | 4.02 | 4.02 | 100 | 4.02 |
YHGJ
|
2014-11-07
| 4.02 | 4.02 | 4.02 | 4.02 | 0 | 4.02 |
YHGJ
|
2014-11-10
| 4.02 | 4.02 | 4.02 | 4.02 | 0 | 4.02 |
YHGJ
|
2014-11-11
| 4.02 | 4.02 | 4.02 | 4.02 | 0 | 4.02 |
YHGJ
|
2014-11-12
| 3.78 | 4.02 | 3.78 | 4.02 | 200 | 4.02 |
YHGJ
|
2014-11-13
| 4.2 | 4.2 | 3.85 | 3.93 | 7,600 | 3.93 |
YHGJ
|
2014-11-14
| 3.95 | 4.02 | 3.9 | 4 | 4,600 | 4 |
YHGJ
|
2014-11-17
| 4.01 | 4.01 | 3.9 | 4 | 700 | 4 |
YHGJ
|
2014-11-18
| 3.82 | 4 | 3.82 | 4 | 600 | 4 |
YHGJ
|
2014-11-19
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2014-11-20
| 3.81 | 3.83 | 3.81 | 3.81 | 2,400 | 3.81 |
YHGJ
|
2014-11-21
| 3.81 | 3.81 | 3.81 | 3.81 | 100 | 3.81 |
YHGJ
|
2014-11-24
| 3.9 | 3.99 | 3.9 | 3.9 | 3,500 | 3.9 |
YHGJ
|
2014-11-25
| 3.9 | 3.9 | 3.9 | 3.9 | 0 | 3.9 |
YHGJ
|
2014-11-26
| 3.88 | 3.88 | 3.87 | 3.88 | 1,300 | 3.88 |
YHGJ
|
2014-11-28
| 3.81 | 3.81 | 3.81 | 3.81 | 100 | 3.81 |
YHGJ
|
2014-12-01
| 4 | 4 | 3.99 | 4 | 600 | 4 |
YHGJ
|
2014-12-02
| 3.82 | 4 | 3.64 | 3.9 | 5,900 | 3.9 |
YHGJ
|
2014-12-03
| 3.93 | 3.93 | 3.93 | 3.93 | 200 | 3.93 |
YHGJ
|
2014-12-04
| 3.93 | 3.93 | 3.93 | 3.93 | 0 | 3.93 |
YHGJ
|
2014-12-05
| 3.73 | 4 | 3.73 | 3.99 | 400 | 3.99 |
YHGJ
|
2014-12-08
| 3.99 | 3.99 | 3.99 | 3.99 | 0 | 3.99 |
YHGJ
|
2014-12-09
| 3.99 | 3.99 | 3.99 | 3.99 | 0 | 3.99 |
YHGJ
|
2014-12-10
| 3.79 | 3.99 | 3.79 | 3.99 | 6,300 | 3.99 |
YHGJ
|
2014-12-11
| 4 | 4 | 3.89 | 3.89 | 2,900 | 3.89 |
YHGJ
|
2014-12-12
| 3.85 | 4 | 3.85 | 4 | 4,000 | 4 |
YHGJ
|
2014-12-15
| 4.1 | 4.1 | 3.8 | 4.1 | 1,800 | 4.1 |
YHGJ
|
2014-12-16
| 4.1 | 4.1 | 4.1 | 4.1 | 0 | 4.1 |
YHGJ
|
2014-12-17
| 4.1 | 4.1 | 4.1 | 4.1 | 0 | 4.1 |
YHGJ
|
2014-12-18
| 4.1 | 4.1 | 3.66 | 3.95 | 29,800 | 3.95 |
YHGJ
|
2014-12-19
| 3.67 | 3.97 | 3.66 | 3.76 | 4,500 | 3.76 |
YHGJ
|
2014-12-22
| 3.92 | 4.3 | 3.82 | 3.97 | 39,200 | 3.97 |
YHGJ
|
2014-12-23
| 3.8 | 3.8 | 3.8 | 3.8 | 100 | 3.8 |
YHGJ
|
2014-12-24
| 3.75 | 3.78 | 3.66 | 3.74 | 4,700 | 3.74 |
YHGJ
|
2014-12-26
| 3.68 | 3.9 | 3.68 | 3.77 | 7,900 | 3.77 |
YHGJ
|
2014-12-29
| 3.7 | 3.75 | 3.67 | 3.71 | 11,400 | 3.71 |
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.