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
|
2021-07-21
| 7.19 | 7.71 | 7.19 | 7.64 | 85,900 | 7.64 |
YI
|
2021-07-22
| 7.67 | 7.7 | 7.3 | 7.42 | 95,500 | 7.42 |
YI
|
2021-07-23
| 7.21 | 7.24 | 6.84 | 6.87 | 183,100 | 6.87 |
YI
|
2021-07-26
| 6.69 | 6.69 | 6.01 | 6.1 | 440,400 | 6.1 |
YI
|
2021-07-27
| 5.93 | 5.93 | 5.19 | 5.6 | 762,200 | 5.6 |
YI
|
2021-07-28
| 5.76 | 6.47 | 5.76 | 6.24 | 254,000 | 6.24 |
YI
|
2021-07-29
| 6.26 | 6.4 | 6.01 | 6.05 | 160,500 | 6.05 |
YI
|
2021-07-30
| 5.94 | 6.24 | 5.81 | 5.89 | 121,100 | 5.89 |
YI
|
2021-08-02
| 5.92 | 6.31 | 5.82 | 6.16 | 228,100 | 6.16 |
YI
|
2021-08-03
| 6.13 | 6.61 | 5.9 | 6.46 | 186,600 | 6.46 |
YI
|
2021-08-04
| 6.49 | 6.65 | 5.91 | 6.03 | 164,800 | 6.03 |
YI
|
2021-08-05
| 5.94 | 6.35 | 5.94 | 6.33 | 136,600 | 6.33 |
YI
|
2021-08-06
| 6.36 | 6.43 | 6.07 | 6.17 | 62,000 | 6.17 |
YI
|
2021-08-09
| 6.41 | 6.64 | 6.17 | 6.51 | 109,500 | 6.51 |
YI
|
2021-08-10
| 6.62 | 6.77 | 6.44 | 6.57 | 72,100 | 6.57 |
YI
|
2021-08-11
| 6.68 | 6.68 | 6.27 | 6.34 | 126,000 | 6.34 |
YI
|
2021-08-12
| 6.29 | 6.38 | 5.83 | 5.93 | 166,100 | 5.93 |
YI
|
2021-08-13
| 5.92 | 5.92 | 5.6 | 5.86 | 111,500 | 5.86 |
YI
|
2021-08-16
| 5.76 | 5.77 | 5.48 | 5.5 | 138,800 | 5.5 |
YI
|
2021-08-17
| 5.37 | 5.43 | 5.15 | 5.41 | 189,300 | 5.41 |
YI
|
2021-08-18
| 5.45 | 5.7 | 5.25 | 5.47 | 106,600 | 5.47 |
YI
|
2021-08-19
| 5.31 | 5.39 | 5.01 | 5.29 | 195,300 | 5.29 |
YI
|
2021-08-20
| 5.26 | 5.77 | 5.26 | 5.63 | 173,700 | 5.63 |
YI
|
2021-08-23
| 5.85 | 6.16 | 5.71 | 6.14 | 258,600 | 6.14 |
YI
|
2021-08-24
| 6.41 | 8.25 | 6.27 | 8.02 | 2,557,900 | 8.02 |
YI
|
2021-08-25
| 7.66 | 7.81 | 6.33 | 6.57 | 2,360,000 | 6.57 |
YI
|
2021-08-26
| 6.71 | 6.89 | 6.36 | 6.65 | 1,035,100 | 6.65 |
YI
|
2021-08-27
| 6.74 | 6.75 | 6 | 6.32 | 1,033,400 | 6.32 |
YI
|
2021-08-30
| 6.29 | 6.55 | 6.05 | 6.33 | 328,000 | 6.33 |
YI
|
2021-08-31
| 6.43 | 6.56 | 6.06 | 6.15 | 303,400 | 6.15 |
YI
|
2021-09-01
| 6.2 | 6.69 | 6.07 | 6.53 | 709,500 | 6.53 |
YI
|
2021-09-02
| 6.54 | 7.05 | 6.42 | 6.84 | 717,600 | 6.84 |
YI
|
2021-09-03
| 6.77 | 7.09 | 6.47 | 6.56 | 389,700 | 6.56 |
YI
|
2021-09-07
| 7.2 | 7.89 | 6.88 | 7.7 | 1,092,200 | 7.7 |
YI
|
2021-09-08
| 7.41 | 7.6 | 6.91 | 7.26 | 442,000 | 7.26 |
YI
|
2021-09-09
| 7.09 | 7.46 | 7.09 | 7.31 | 138,300 | 7.31 |
YI
|
2021-09-10
| 7.33 | 7.45 | 7.15 | 7.19 | 202,300 | 7.19 |
YI
|
2021-09-13
| 7.17 | 7.25 | 6.81 | 6.95 | 282,400 | 6.95 |
YI
|
2021-09-14
| 6.92 | 6.99 | 6.37 | 6.53 | 313,600 | 6.53 |
YI
|
2021-09-15
| 6.41 | 6.43 | 5.95 | 6.28 | 398,400 | 6.28 |
YI
|
2021-09-16
| 6.13 | 6.28 | 5.93 | 6.26 | 297,900 | 6.26 |
YI
|
2021-09-17
| 6.34 | 6.5 | 6.23 | 6.47 | 184,100 | 6.47 |
YI
|
2021-09-20
| 6.06 | 6.26 | 5.81 | 5.89 | 381,300 | 5.89 |
YI
|
2021-09-21
| 6.02 | 6.15 | 5.89 | 6.07 | 109,800 | 6.07 |
YI
|
2021-09-22
| 6.12 | 6.44 | 6.12 | 6.33 | 256,300 | 6.33 |
YI
|
2021-09-23
| 6.36 | 6.4 | 6.16 | 6.35 | 187,400 | 6.35 |
YI
|
2021-09-24
| 6.23 | 6.28 | 6.12 | 6.15 | 133,200 | 6.15 |
YI
|
2021-09-27
| 6.26 | 6.47 | 6.13 | 6.39 | 130,500 | 6.39 |
YI
|
2021-09-28
| 6.37 | 6.37 | 6.1 | 6.15 | 133,700 | 6.15 |
YI
|
2021-09-29
| 6.17 | 6.17 | 5.96 | 6.06 | 130,800 | 6.06 |
YI
|
2021-09-30
| 6.1 | 6.24 | 6.07 | 6.17 | 99,900 | 6.17 |
YI
|
2021-10-01
| 6.12 | 6.2 | 5.95 | 6.11 | 85,300 | 6.11 |
YI
|
2021-10-04
| 6.03 | 6.1 | 5.81 | 5.91 | 160,800 | 5.91 |
YI
|
2021-10-05
| 5.95 | 6.05 | 5.8 | 5.89 | 73,900 | 5.89 |
YI
|
2021-10-06
| 5.81 | 5.91 | 5.62 | 5.65 | 142,800 | 5.65 |
YI
|
2021-10-07
| 5.83 | 5.89 | 5.58 | 5.63 | 371,900 | 5.63 |
YI
|
2021-10-08
| 5.76 | 5.79 | 5.28 | 5.33 | 371,900 | 5.33 |
YI
|
2021-10-11
| 5.46 | 5.98 | 5.4 | 5.87 | 287,900 | 5.87 |
YI
|
2021-10-12
| 5.83 | 5.91 | 5.62 | 5.72 | 70,800 | 5.72 |
YI
|
2021-10-13
| 5.71 | 5.81 | 5.58 | 5.73 | 111,200 | 5.73 |
YI
|
2021-10-14
| 5.65 | 5.8 | 5.54 | 5.71 | 116,100 | 5.71 |
YI
|
2021-10-15
| 5.64 | 5.75 | 5.57 | 5.65 | 90,200 | 5.65 |
YI
|
2021-10-18
| 5.58 | 5.72 | 5.5 | 5.58 | 57,300 | 5.58 |
YI
|
2021-10-19
| 5.65 | 5.82 | 5.56 | 5.8 | 151,900 | 5.8 |
YI
|
2021-10-20
| 5.89 | 6.05 | 5.76 | 5.86 | 242,500 | 5.86 |
YI
|
2021-10-21
| 5.8 | 5.96 | 5.7 | 5.72 | 172,600 | 5.72 |
YI
|
2021-10-22
| 5.78 | 5.83 | 5.52 | 5.57 | 142,200 | 5.57 |
YI
|
2021-10-25
| 5.58 | 5.76 | 5.53 | 5.59 | 139,300 | 5.59 |
YI
|
2021-10-26
| 5.6 | 5.66 | 5.5 | 5.58 | 168,500 | 5.58 |
YI
|
2021-10-27
| 5.56 | 5.66 | 5.31 | 5.33 | 280,700 | 5.33 |
YI
|
2021-10-28
| 5.32 | 5.39 | 5.17 | 5.33 | 220,000 | 5.33 |
YI
|
2021-10-29
| 5.28 | 5.33 | 5.19 | 5.2 | 154,800 | 5.2 |
YI
|
2021-11-01
| 5.21 | 5.35 | 5.18 | 5.32 | 302,900 | 5.32 |
YI
|
2021-11-02
| 5.28 | 5.37 | 5.15 | 5.34 | 188,900 | 5.34 |
YI
|
2021-11-03
| 5.34 | 5.44 | 5.18 | 5.33 | 134,000 | 5.33 |
YI
|
2021-11-04
| 5.34 | 5.38 | 5.16 | 5.19 | 159,100 | 5.19 |
YI
|
2021-11-05
| 5.22 | 5.26 | 5.12 | 5.18 | 122,000 | 5.18 |
YI
|
2021-11-08
| 5.2 | 5.28 | 5.15 | 5.24 | 132,400 | 5.24 |
YI
|
2021-11-09
| 5.21 | 5.25 | 5.08 | 5.14 | 180,700 | 5.14 |
YI
|
2021-11-10
| 5.17 | 5.25 | 5.03 | 5.04 | 205,000 | 5.04 |
YI
|
2021-11-11
| 5.14 | 5.19 | 5 | 5.15 | 169,900 | 5.15 |
YI
|
2021-11-12
| 5.2 | 5.47 | 5.2 | 5.44 | 175,100 | 5.44 |
YI
|
2021-11-15
| 5.45 | 5.94 | 5.42 | 5.59 | 353,000 | 5.59 |
YI
|
2021-11-16
| 5.63 | 5.8 | 5.44 | 5.69 | 144,900 | 5.69 |
YI
|
2021-11-17
| 5.73 | 5.82 | 5.3 | 5.43 | 184,200 | 5.43 |
YI
|
2021-11-18
| 5.22 | 5.39 | 5.03 | 5.08 | 253,100 | 5.08 |
YI
|
2021-11-19
| 5.29 | 5.29 | 4.61 | 4.85 | 520,300 | 4.85 |
YI
|
2021-11-22
| 4.85 | 4.86 | 4.13 | 4.19 | 565,000 | 4.19 |
YI
|
2021-11-23
| 4.19 | 4.2 | 3.74 | 3.91 | 685,300 | 3.91 |
YI
|
2021-11-24
| 4 | 4.38 | 3.94 | 4.36 | 341,700 | 4.36 |
YI
|
2021-11-26
| 4.17 | 4.19 | 3.96 | 4.12 | 169,300 | 4.12 |
YI
|
2021-11-29
| 4.17 | 4.17 | 3.9 | 3.98 | 141,000 | 3.98 |
YI
|
2021-11-30
| 3.94 | 4.03 | 3.7 | 3.85 | 222,600 | 3.85 |
YI
|
2021-12-01
| 3.94 | 3.95 | 3.62 | 3.65 | 224,300 | 3.65 |
YI
|
2021-12-02
| 3.63 | 3.85 | 3.63 | 3.65 | 235,100 | 3.65 |
YI
|
2021-12-03
| 3.62 | 3.69 | 3.04 | 3.12 | 614,800 | 3.12 |
YI
|
2021-12-06
| 3.13 | 3.26 | 3.01 | 3.12 | 334,300 | 3.12 |
YI
|
2021-12-07
| 3.22 | 3.83 | 3.19 | 3.6 | 457,300 | 3.6 |
YI
|
2021-12-08
| 3.6 | 3.96 | 3.48 | 3.75 | 255,700 | 3.75 |
YI
|
2021-12-09
| 3.78 | 3.79 | 3.53 | 3.59 | 151,500 | 3.59 |
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.