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
⌀ |
|---|---|---|---|---|---|---|---|
YI
|
2019-03-05
| 8.4 | 8.42 | 8.12 | 8.19 | 14,000 | 8.19 |
YI
|
2019-03-06
| 8.51 | 8.51 | 8.14 | 8.16 | 5,400 | 8.16 |
YI
|
2019-03-07
| 8.4 | 8.4 | 7.6 | 7.99 | 12,900 | 7.99 |
YI
|
2019-03-08
| 7.71 | 7.9 | 7.5 | 7.52 | 21,900 | 7.52 |
YI
|
2019-03-11
| 7.6 | 8.26 | 7.53 | 8.15 | 4,500 | 8.15 |
YI
|
2019-03-12
| 8.04 | 8.5 | 7.97 | 8.29 | 6,300 | 8.29 |
YI
|
2019-03-13
| 7.96 | 8.34 | 7.61 | 8.03 | 7,300 | 8.03 |
YI
|
2019-03-14
| 8.03 | 8.03 | 7.9 | 7.95 | 2,400 | 7.95 |
YI
|
2019-03-15
| 7.62 | 8 | 7.6 | 7.85 | 106,500 | 7.85 |
YI
|
2019-03-18
| 7.8 | 7.88 | 6.94 | 7.45 | 176,000 | 7.45 |
YI
|
2019-03-19
| 7.1 | 7.8 | 6.82 | 6.95 | 141,700 | 6.95 |
YI
|
2019-03-20
| 6.91 | 7.06 | 6.82 | 6.84 | 25,600 | 6.84 |
YI
|
2019-03-21
| 6.85 | 7.2 | 6.82 | 6.99 | 65,800 | 6.99 |
YI
|
2019-03-22
| 6.96 | 7.17 | 6.75 | 6.98 | 75,600 | 6.98 |
YI
|
2019-03-25
| 7.13 | 7.17 | 6.9 | 7 | 25,300 | 7 |
YI
|
2019-03-26
| 7 | 7.2 | 6.59 | 7 | 75,000 | 7 |
YI
|
2019-03-27
| 6.86 | 6.86 | 6.3 | 6.41 | 62,800 | 6.41 |
YI
|
2019-03-28
| 6.46 | 6.67 | 5.6 | 5.69 | 56,400 | 5.69 |
YI
|
2019-03-29
| 5.82 | 6.58 | 5.82 | 6.49 | 31,100 | 6.49 |
YI
|
2019-04-01
| 6.52 | 6.85 | 6.5 | 6.51 | 24,600 | 6.51 |
YI
|
2019-04-02
| 6.5 | 6.6 | 6.43 | 6.55 | 9,600 | 6.55 |
YI
|
2019-04-03
| 6.57 | 6.8 | 6.5 | 6.59 | 9,100 | 6.59 |
YI
|
2019-04-04
| 6.59 | 7.25 | 6.59 | 7.25 | 19,400 | 7.25 |
YI
|
2019-04-05
| 7.35 | 7.35 | 7 | 7.32 | 15,800 | 7.32 |
YI
|
2019-04-08
| 7.35 | 7.35 | 6.9 | 7.15 | 8,200 | 7.15 |
YI
|
2019-04-09
| 7.26 | 7.35 | 6.71 | 7.02 | 10,900 | 7.02 |
YI
|
2019-04-10
| 7.2 | 7.39 | 6.81 | 7.1 | 4,100 | 7.1 |
YI
|
2019-04-11
| 7.11 | 7.4 | 7.11 | 7.4 | 26,100 | 7.4 |
YI
|
2019-04-12
| 7.4 | 7.5 | 6.93 | 7.3 | 23,000 | 7.3 |
YI
|
2019-04-15
| 7.44 | 7.7 | 7.18 | 7.7 | 22,900 | 7.7 |
YI
|
2019-04-16
| 7.4 | 7.9 | 7.4 | 7.7 | 19,800 | 7.7 |
YI
|
2019-04-17
| 7.5 | 8.01 | 7.5 | 7.7 | 35,700 | 7.7 |
YI
|
2019-04-18
| 7.91 | 7.91 | 7.52 | 7.7 | 6,400 | 7.7 |
YI
|
2019-04-22
| 7.63 | 8 | 7.33 | 7.76 | 45,800 | 7.76 |
YI
|
2019-04-23
| 7.77 | 8.89 | 7.77 | 8.61 | 167,400 | 8.61 |
YI
|
2019-04-24
| 8.44 | 8.9 | 8.44 | 8.8 | 47,300 | 8.8 |
YI
|
2019-04-25
| 8.73 | 9 | 8.73 | 8.92 | 35,600 | 8.92 |
YI
|
2019-04-26
| 8.97 | 9 | 8.67 | 8.8 | 11,900 | 8.8 |
YI
|
2019-04-29
| 8.77 | 9.09 | 8.3 | 8.65 | 15,200 | 8.65 |
YI
|
2019-04-30
| 8.65 | 8.77 | 8.15 | 8.15 | 82,700 | 8.15 |
YI
|
2019-05-01
| 8.15 | 8.39 | 7.9 | 8 | 14,400 | 8 |
YI
|
2019-05-02
| 7.96 | 8.36 | 7.6 | 7.8 | 28,500 | 7.8 |
YI
|
2019-05-03
| 7.78 | 8.01 | 7.4 | 7.5 | 46,200 | 7.5 |
YI
|
2019-05-06
| 7.21 | 7.64 | 7 | 7.34 | 17,400 | 7.34 |
YI
|
2019-05-07
| 7.29 | 8.05 | 7 | 7.97 | 84,500 | 7.97 |
YI
|
2019-05-08
| 7.96 | 8.75 | 7.7 | 8.75 | 63,800 | 8.75 |
YI
|
2019-05-09
| 8.4 | 9 | 7.14 | 8.4 | 45,900 | 8.4 |
YI
|
2019-05-10
| 8.32 | 8.32 | 8.01 | 8.01 | 600 | 8.01 |
YI
|
2019-05-13
| 7.73 | 8.04 | 7.73 | 8.04 | 8,800 | 8.04 |
YI
|
2019-05-14
| 8.09 | 8.15 | 8.07 | 8.15 | 1,600 | 8.15 |
YI
|
2019-05-15
| 8.15 | 8.7 | 8.11 | 8.26 | 7,000 | 8.26 |
YI
|
2019-05-16
| 8.36 | 8.49 | 7.52 | 8.43 | 38,800 | 8.43 |
YI
|
2019-05-17
| 8.5 | 9 | 8.35 | 8.99 | 55,500 | 8.99 |
YI
|
2019-05-20
| 8.91 | 9.2 | 8.2 | 9 | 41,600 | 9 |
YI
|
2019-05-21
| 8.98 | 9 | 8.42 | 8.71 | 45,900 | 8.71 |
YI
|
2019-05-22
| 8.62 | 8.89 | 8.62 | 8.65 | 8,500 | 8.65 |
YI
|
2019-05-23
| 8.62 | 8.67 | 8.22 | 8.61 | 19,300 | 8.61 |
YI
|
2019-05-24
| 8.53 | 8.58 | 8.23 | 8.56 | 11,000 | 8.56 |
YI
|
2019-05-28
| 8.52 | 8.66 | 8.02 | 8.34 | 22,500 | 8.34 |
YI
|
2019-05-29
| 8.24 | 8.55 | 8.24 | 8.25 | 1,000 | 8.25 |
YI
|
2019-05-30
| 8.04 | 8.24 | 7.9 | 8 | 15,200 | 8 |
YI
|
2019-05-31
| 7.81 | 8.43 | 7.64 | 7.91 | 30,500 | 7.91 |
YI
|
2019-06-03
| 7.96 | 8 | 7.65 | 7.69 | 7,600 | 7.69 |
YI
|
2019-06-04
| 7.65 | 7.86 | 7.42 | 7.6 | 26,900 | 7.6 |
YI
|
2019-06-05
| 7.53 | 7.53 | 7.12 | 7.22 | 12,600 | 7.22 |
YI
|
2019-06-06
| 7.16 | 7.35 | 7.1 | 7.35 | 7,000 | 7.35 |
YI
|
2019-06-07
| 7.35 | 7.35 | 7.16 | 7.16 | 6,300 | 7.16 |
YI
|
2019-06-10
| 7.2 | 7.66 | 7.18 | 7.4 | 9,100 | 7.4 |
YI
|
2019-06-11
| 7.32 | 7.45 | 6.64 | 7 | 32,800 | 7 |
YI
|
2019-06-12
| 7.06 | 7.25 | 6.8 | 7.22 | 13,900 | 7.22 |
YI
|
2019-06-13
| 7.21 | 7.21 | 6.81 | 6.85 | 33,500 | 6.85 |
YI
|
2019-06-14
| 6.7 | 6.92 | 6.7 | 6.8 | 5,300 | 6.8 |
YI
|
2019-06-17
| 6.68 | 6.85 | 6.68 | 6.75 | 6,300 | 6.75 |
YI
|
2019-06-18
| 6.65 | 6.81 | 6.5 | 6.62 | 19,800 | 6.62 |
YI
|
2019-06-19
| 6.65 | 6.85 | 6.51 | 6.62 | 22,000 | 6.62 |
YI
|
2019-06-20
| 6.54 | 6.92 | 6.27 | 6.62 | 18,900 | 6.62 |
YI
|
2019-06-21
| 6.53 | 6.61 | 6.42 | 6.49 | 3,000 | 6.49 |
YI
|
2019-06-24
| 6.4 | 6.5 | 6.21 | 6.21 | 21,300 | 6.21 |
YI
|
2019-06-25
| 6.17 | 6.21 | 5.72 | 5.78 | 22,100 | 5.78 |
YI
|
2019-06-26
| 5.85 | 6.05 | 5.85 | 6 | 14,700 | 6 |
YI
|
2019-06-27
| 6.11 | 6.18 | 5.92 | 6.01 | 9,200 | 6.01 |
YI
|
2019-06-28
| 5.89 | 6 | 5.31 | 5.56 | 29,200 | 5.56 |
YI
|
2019-07-01
| 5.69 | 5.69 | 5.41 | 5.5 | 22,900 | 5.5 |
YI
|
2019-07-02
| 5.61 | 5.81 | 5.41 | 5.45 | 134,900 | 5.45 |
YI
|
2019-07-03
| 5.65 | 5.74 | 5.34 | 5.34 | 30,200 | 5.34 |
YI
|
2019-07-05
| 5.47 | 5.47 | 5.36 | 5.36 | 27,400 | 5.36 |
YI
|
2019-07-08
| 5.39 | 5.39 | 5.09 | 5.16 | 20,600 | 5.16 |
YI
|
2019-07-09
| 5.15 | 5.16 | 5.09 | 5.1 | 21,400 | 5.1 |
YI
|
2019-07-10
| 5.26 | 5.26 | 5.01 | 5.01 | 13,300 | 5.01 |
YI
|
2019-07-11
| 5.12 | 5.17 | 5 | 5 | 9,600 | 5 |
YI
|
2019-07-12
| 5.12 | 5.12 | 5.1 | 5.1 | 1,200 | 5.1 |
YI
|
2019-07-15
| 5.25 | 5.25 | 4.96 | 4.99 | 15,600 | 4.99 |
YI
|
2019-07-16
| 4.96 | 5.07 | 4.85 | 4.85 | 37,500 | 4.85 |
YI
|
2019-07-17
| 4.9 | 4.9 | 4.63 | 4.75 | 16,800 | 4.75 |
YI
|
2019-07-18
| 4.82 | 4.82 | 4.6 | 4.65 | 3,200 | 4.65 |
YI
|
2019-07-19
| 4.65 | 4.75 | 4.42 | 4.55 | 22,200 | 4.55 |
YI
|
2019-07-22
| 4.49 | 4.54 | 4.01 | 4.07 | 89,400 | 4.07 |
YI
|
2019-07-23
| 4.1 | 4.11 | 4 | 4.07 | 24,900 | 4.07 |
YI
|
2019-07-24
| 4.07 | 4.07 | 3.99 | 4.05 | 17,700 | 4.05 |
YI
|
2019-07-25
| 4.01 | 4.04 | 3.86 | 3.88 | 2,500 | 3.88 |
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.