symbol
string | date
string | open
float64 | high
float64 | low
float64 | close
float64 | volume
int64 | adj_close
float64 |
|---|---|---|---|---|---|---|---|
YHGJ
|
2017-03-02
| 6.22 | 6.22 | 6.22 | 6.22 | 200 | 6.22 |
YHGJ
|
2017-03-03
| 6.18 | 6.41 | 6.18 | 6.39 | 600 | 6.39 |
YHGJ
|
2017-03-06
| 6.03 | 6.03 | 6.03 | 6.03 | 300 | 6.03 |
YHGJ
|
2017-03-07
| 6.05 | 6.31 | 5.95 | 6.14 | 6,800 | 6.14 |
YHGJ
|
2017-03-08
| 6.14 | 6.14 | 6.14 | 6.14 | 0 | 6.14 |
YHGJ
|
2017-03-09
| 6.14 | 6.14 | 6.14 | 6.14 | 0 | 6.14 |
YHGJ
|
2017-03-10
| 5.96 | 5.96 | 5.96 | 5.96 | 100 | 5.96 |
YHGJ
|
2017-03-13
| 5.96 | 5.96 | 5.96 | 5.96 | 0 | 5.96 |
YHGJ
|
2017-03-14
| 6.25 | 6.28 | 5.94 | 6.28 | 3,000 | 6.28 |
YHGJ
|
2017-03-15
| 6.1 | 6.15 | 6.02 | 6.02 | 6,000 | 6.02 |
YHGJ
|
2017-03-16
| 6.03 | 6.11 | 5.97 | 5.97 | 9,100 | 5.97 |
YHGJ
|
2017-03-17
| 6 | 6.02 | 5.61 | 5.61 | 8,900 | 5.61 |
YHGJ
|
2017-03-20
| 5.78 | 5.9 | 5.6 | 5.6 | 3,800 | 5.6 |
YHGJ
|
2017-03-21
| 5.6 | 5.6 | 5.6 | 5.6 | 0 | 5.6 |
YHGJ
|
2017-03-22
| 5.6 | 5.6 | 5.6 | 5.6 | 0 | 5.6 |
YHGJ
|
2017-03-23
| 5.64 | 5.95 | 5.64 | 5.95 | 6,900 | 5.95 |
YHGJ
|
2017-03-24
| 5.95 | 5.95 | 5.95 | 5.95 | 500 | 5.95 |
YHGJ
|
2017-03-27
| 5.89 | 5.9 | 5.89 | 5.9 | 2,300 | 5.9 |
YHGJ
|
2017-03-28
| 5.95 | 6.2 | 5.7 | 5.7 | 4,600 | 5.7 |
YHGJ
|
2017-03-29
| 5.99 | 5.99 | 5.68 | 5.7 | 2,300 | 5.7 |
YHGJ
|
2017-03-30
| 5.71 | 5.99 | 5.64 | 5.64 | 2,500 | 5.64 |
YHGJ
|
2017-03-31
| 5.71 | 5.71 | 5.71 | 5.71 | 1,200 | 5.71 |
YHGJ
|
2017-04-03
| 5.71 | 5.71 | 5.71 | 5.71 | 0 | 5.71 |
YHGJ
|
2017-04-04
| 5.61 | 5.63 | 5.59 | 5.59 | 800 | 5.59 |
YHGJ
|
2017-04-05
| 5.59 | 5.59 | 5.59 | 5.59 | 400 | 5.59 |
YHGJ
|
2017-04-06
| 5.56 | 5.56 | 5.56 | 5.56 | 100 | 5.56 |
YHGJ
|
2017-04-07
| 5.57 | 5.58 | 5.56 | 5.58 | 3,600 | 5.58 |
YHGJ
|
2017-04-10
| 5.58 | 5.91 | 5.58 | 5.89 | 7,500 | 5.89 |
YHGJ
|
2017-04-11
| 5.89 | 5.89 | 5.89 | 5.89 | 0 | 5.89 |
YHGJ
|
2017-04-12
| 5.89 | 5.89 | 5.89 | 5.89 | 0 | 5.89 |
YHGJ
|
2017-04-13
| 5.89 | 5.89 | 5.89 | 5.89 | 0 | 5.89 |
YHGJ
|
2017-04-17
| 6.06 | 6.06 | 6.06 | 6.06 | 300 | 6.06 |
YHGJ
|
2017-04-18
| 5.64 | 6.2 | 5.64 | 5.65 | 12,200 | 5.65 |
YHGJ
|
2017-04-19
| 5.8 | 5.9 | 5.56 | 5.9 | 1,600 | 5.9 |
YHGJ
|
2017-04-20
| 5.73 | 6.15 | 5.73 | 6.15 | 5,600 | 6.15 |
YHGJ
|
2017-04-21
| 5.65 | 6 | 5.55 | 5.55 | 5,200 | 5.55 |
YHGJ
|
2017-04-24
| 5.55 | 5.55 | 5.55 | 5.55 | 0 | 5.55 |
YHGJ
|
2017-04-25
| 5.63 | 5.94 | 5.61 | 5.88 | 2,700 | 5.88 |
YHGJ
|
2017-04-26
| 5.88 | 5.88 | 5.88 | 5.88 | 0 | 5.88 |
YHGJ
|
2017-04-27
| 5.88 | 5.88 | 5.88 | 5.88 | 0 | 5.88 |
YHGJ
|
2017-04-28
| 5.88 | 5.88 | 5.88 | 5.88 | 0 | 5.88 |
YHGJ
|
2017-05-01
| 5.88 | 5.88 | 5.88 | 5.88 | 0 | 5.88 |
YHGJ
|
2017-05-02
| 6.19 | 6.19 | 6.19 | 6.19 | 200 | 6.19 |
YHGJ
|
2017-05-03
| 6.19 | 6.19 | 6.19 | 6.19 | 0 | 6.19 |
YHGJ
|
2017-05-04
| 6.19 | 6.19 | 6.19 | 6.19 | 0 | 6.19 |
YHGJ
|
2017-05-05
| 6.19 | 6.19 | 6.19 | 6.19 | 0 | 6.19 |
YHGJ
|
2017-05-08
| 6.18 | 6.18 | 5.65 | 5.65 | 6,200 | 5.65 |
YHGJ
|
2017-05-09
| 5.7 | 5.7 | 5.65 | 5.65 | 900 | 5.65 |
YHGJ
|
2017-05-10
| 5.65 | 5.65 | 5.65 | 5.65 | 0 | 5.65 |
YHGJ
|
2017-05-11
| 6.08 | 6.08 | 5.65 | 5.65 | 4,200 | 5.65 |
YHGJ
|
2017-05-12
| 5.95 | 5.95 | 5.65 | 5.7 | 1,300 | 5.7 |
YHGJ
|
2017-05-15
| 5.65 | 5.65 | 5.65 | 5.65 | 600 | 5.65 |
YHGJ
|
2017-05-16
| 5.78 | 5.8 | 5.76 | 5.8 | 2,500 | 5.8 |
YHGJ
|
2017-05-17
| 5.8 | 5.8 | 5.8 | 5.8 | 0 | 5.8 |
YHGJ
|
2017-05-18
| 5.8 | 5.8 | 5.65 | 5.65 | 2,000 | 5.65 |
YHGJ
|
2017-05-19
| 6.18 | 6.18 | 6.18 | 6.18 | 400 | 6.18 |
YHGJ
|
2017-05-22
| 6.18 | 6.18 | 6.18 | 6.18 | 0 | 6.18 |
YHGJ
|
2017-05-23
| 6.18 | 6.18 | 6.18 | 6.18 | 0 | 6.18 |
YHGJ
|
2017-05-24
| 6.18 | 6.18 | 6.18 | 6.18 | 0 | 6.18 |
YHGJ
|
2017-05-25
| 5.87 | 5.87 | 5.87 | 5.87 | 700 | 5.87 |
YHGJ
|
2017-05-26
| 5.87 | 5.87 | 5.87 | 5.87 | 0 | 5.87 |
YHGJ
|
2017-05-30
| 5.87 | 5.87 | 5.87 | 5.87 | 0 | 5.87 |
YHGJ
|
2017-05-31
| 5.87 | 5.87 | 5.87 | 5.87 | 0 | 5.87 |
YHGJ
|
2017-06-01
| 5.74 | 5.74 | 5.71 | 5.74 | 2,200 | 5.74 |
YHGJ
|
2017-06-02
| 5.74 | 5.74 | 5.74 | 5.74 | 0 | 5.74 |
YHGJ
|
2017-06-05
| 5.7 | 5.7 | 5.69 | 5.7 | 5,000 | 5.7 |
YHGJ
|
2017-06-06
| 5.7 | 5.7 | 5.7 | 5.7 | 0 | 5.7 |
YHGJ
|
2017-06-07
| 5.7 | 5.7 | 5.7 | 5.7 | 0 | 5.7 |
YHGJ
|
2017-06-08
| 5.79 | 6.1 | 5.74 | 5.76 | 5,800 | 5.76 |
YHGJ
|
2017-06-09
| 5.76 | 5.76 | 5.76 | 5.76 | 0 | 5.76 |
YHGJ
|
2017-06-12
| 6.05 | 6.05 | 5.8 | 5.8 | 4,000 | 5.8 |
YHGJ
|
2017-06-13
| 6.1 | 6.1 | 6.07 | 6.07 | 2,000 | 6.07 |
YHGJ
|
2017-06-14
| 5.91 | 5.91 | 5.91 | 5.91 | 200 | 5.91 |
YHGJ
|
2017-06-15
| 5.75 | 5.75 | 5.75 | 5.75 | 1,800 | 5.75 |
YHGJ
|
2017-06-16
| 5.94 | 5.98 | 5.94 | 5.97 | 3,200 | 5.97 |
YHGJ
|
2017-06-19
| 6.05 | 6.12 | 6.05 | 6.08 | 2,500 | 6.08 |
YHGJ
|
2017-06-20
| 5.85 | 5.85 | 5.85 | 5.85 | 2,100 | 5.85 |
YHGJ
|
2017-06-21
| 5.85 | 5.85 | 5.85 | 5.85 | 0 | 5.85 |
YHGJ
|
2017-06-22
| 5.85 | 5.85 | 5.85 | 5.85 | 0 | 5.85 |
YHGJ
|
2017-06-23
| 5.85 | 5.85 | 5.85 | 5.85 | 0 | 5.85 |
YHGJ
|
2017-06-26
| 5.91 | 5.96 | 5.85 | 5.88 | 8,300 | 5.88 |
YHGJ
|
2017-06-27
| 6.1 | 6.1 | 5.9 | 5.9 | 2,500 | 5.9 |
YHGJ
|
2017-06-28
| 5.8 | 6 | 5.74 | 6 | 5,200 | 6 |
YHGJ
|
2017-06-29
| 5.95 | 5.95 | 5.62 | 5.62 | 62,900 | 5.62 |
YHGJ
|
2017-06-30
| 5.98 | 5.98 | 5.68 | 5.68 | 45,900 | 5.68 |
YHGJ
|
2017-07-03
| 5.82 | 6 | 5.67 | 6 | 6,900 | 6 |
YHGJ
|
2017-07-05
| 5.84 | 5.92 | 5.56 | 5.72 | 10,500 | 5.72 |
YHGJ
|
2017-07-06
| 5.64 | 5.83 | 5.58 | 5.79 | 5,400 | 5.79 |
YHGJ
|
2017-07-07
| 5.75 | 5.75 | 5.6 | 5.65 | 4,400 | 5.65 |
YHGJ
|
2017-07-10
| 5.78 | 5.99 | 5.64 | 5.99 | 4,500 | 5.99 |
YHGJ
|
2017-07-11
| 5.64 | 5.76 | 5.64 | 5.76 | 1,400 | 5.76 |
YHGJ
|
2017-07-12
| 5.73 | 5.76 | 5.73 | 5.76 | 300 | 5.76 |
YHGJ
|
2017-07-13
| 5.72 | 5.73 | 5.55 | 5.55 | 5,600 | 5.55 |
YHGJ
|
2017-07-14
| 5.59 | 5.92 | 5.59 | 5.92 | 4,500 | 5.92 |
YHGJ
|
2017-07-17
| 5.9 | 5.92 | 5.67 | 5.79 | 7,900 | 5.79 |
YHGJ
|
2017-07-18
| 5.99 | 5.99 | 5.82 | 5.82 | 2,200 | 5.82 |
YHGJ
|
2017-07-19
| 5.74 | 5.77 | 5.71 | 5.77 | 1,800 | 5.77 |
YHGJ
|
2017-07-20
| 5.72 | 5.72 | 5.68 | 5.68 | 600 | 5.68 |
YHGJ
|
2017-07-21
| 5.68 | 5.68 | 5.55 | 5.56 | 2,900 | 5.56 |
YHGJ
|
2017-07-24
| 5.56 | 5.65 | 5.56 | 5.65 | 400 | 5.65 |
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.