symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-13 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
|
2018-05-10
| 4.01 | 4.01 | 3.81 | 3.93 | 7,100 | 3.93 |
YHGJ
|
2018-05-11
| 4.14 | 4.25 | 4 | 4.18 | 20,500 | 4.18 |
YHGJ
|
2018-05-14
| 4.18 | 4.18 | 4.18 | 4.18 | 0 | 4.18 |
YHGJ
|
2018-05-15
| 3.74 | 3.74 | 3.74 | 3.74 | 200 | 3.74 |
YHGJ
|
2018-05-16
| 4.01 | 4.01 | 4.01 | 4.01 | 300 | 4.01 |
YHGJ
|
2018-05-17
| 4.01 | 4.01 | 4.01 | 4.01 | 0 | 4.01 |
YHGJ
|
2018-05-18
| 3.96 | 4.11 | 3.96 | 4.11 | 200 | 4.11 |
YHGJ
|
2018-05-21
| 4.11 | 4.11 | 4.11 | 4.11 | 0 | 4.11 |
YHGJ
|
2018-05-22
| 4.25 | 4.25 | 4.25 | 4.25 | 100 | 4.25 |
YHGJ
|
2018-05-23
| 3.97 | 4.05 | 3.86 | 4.05 | 7,100 | 4.05 |
YHGJ
|
2018-05-24
| 4.06 | 4.85 | 4.06 | 4.52 | 80,700 | 4.52 |
YHGJ
|
2018-05-25
| 4.46 | 4.64 | 4.09 | 4.35 | 12,600 | 4.35 |
YHGJ
|
2018-05-29
| 4.12 | 4.5 | 4.12 | 4.5 | 8,800 | 4.5 |
YHGJ
|
2018-05-30
| 4.45 | 4.75 | 4.17 | 4.19 | 13,700 | 4.19 |
YHGJ
|
2018-05-31
| 4.31 | 4.37 | 4.31 | 4.37 | 9,400 | 4.37 |
YHGJ
|
2018-06-01
| 4.5 | 4.74 | 4.26 | 4.4 | 16,900 | 4.4 |
YHGJ
|
2018-06-04
| 4.32 | 4.56 | 4.19 | 4.4 | 21,700 | 4.4 |
YHGJ
|
2018-06-05
| 4.55 | 4.95 | 4.44 | 4.69 | 17,800 | 4.69 |
YHGJ
|
2018-06-06
| 4.55 | 4.55 | 4.32 | 4.45 | 1,400 | 4.45 |
YHGJ
|
2018-06-07
| 4.45 | 4.45 | 4.45 | 4.45 | 0 | 4.45 |
YHGJ
|
2018-06-08
| 4.54 | 4.55 | 4.54 | 4.55 | 700 | 4.55 |
YHGJ
|
2018-06-11
| 4.55 | 4.55 | 4.55 | 4.55 | 0 | 4.55 |
YHGJ
|
2018-06-12
| 4.55 | 4.55 | 4.55 | 4.55 | 0 | 4.55 |
YHGJ
|
2018-06-13
| 4.55 | 4.55 | 4.55 | 4.55 | 0 | 4.55 |
YHGJ
|
2018-06-14
| 4.55 | 4.55 | 4.55 | 4.55 | 0 | 4.55 |
YHGJ
|
2018-06-15
| 4.55 | 4.55 | 4.55 | 4.55 | 0 | 4.55 |
YHGJ
|
2018-06-18
| 4.52 | 4.52 | 4.52 | 4.52 | 100 | 4.52 |
YHGJ
|
2018-06-19
| 4.53 | 4.53 | 4.25 | 4.25 | 600 | 4.25 |
YHGJ
|
2018-06-20
| 4.25 | 4.25 | 4.25 | 4.25 | 200 | 4.25 |
YHGJ
|
2018-06-21
| 4.25 | 4.25 | 4.25 | 4.25 | 200 | 4.25 |
YHGJ
|
2018-06-22
| 3.85 | 4.11 | 3.76 | 3.98 | 4,200 | 3.98 |
YHGJ
|
2018-06-25
| 4.05 | 4.05 | 4.05 | 4.05 | 600 | 4.05 |
YHGJ
|
2018-06-26
| 4.1 | 4.18 | 3.9 | 3.95 | 6,700 | 3.95 |
YHGJ
|
2018-06-27
| 3.95 | 3.95 | 3.95 | 3.95 | 0 | 3.95 |
YHGJ
|
2018-06-28
| 3.99 | 4.12 | 3.93 | 4.04 | 6,800 | 4.04 |
YHGJ
|
2018-06-29
| 4.24 | 4.34 | 4.24 | 4.34 | 1,900 | 4.34 |
YHGJ
|
2018-07-02
| 4.35 | 4.39 | 4.1 | 4.1 | 7,500 | 4.1 |
YHGJ
|
2018-07-03
| 3.98 | 4.05 | 3.84 | 4.05 | 2,100 | 4.05 |
YHGJ
|
2018-07-05
| 4.01 | 4.01 | 4 | 4 | 600 | 4 |
YHGJ
|
2018-07-06
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2018-07-09
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2018-07-10
| 4.02 | 4.02 | 3.76 | 3.76 | 2,100 | 3.76 |
YHGJ
|
2018-07-11
| 3.91 | 4.17 | 3.79 | 3.79 | 3,300 | 3.79 |
YHGJ
|
2018-07-12
| 3.84 | 3.9 | 3.8 | 3.85 | 1,300 | 3.85 |
YHGJ
|
2018-07-13
| 4.2 | 4.29 | 4.05 | 4.07 | 6,500 | 4.07 |
YHGJ
|
2018-07-16
| 4 | 4 | 4 | 4 | 1,000 | 4 |
YHGJ
|
2018-07-17
| 4.09 | 4.09 | 4.09 | 4.09 | 100 | 4.09 |
YHGJ
|
2018-07-18
| 4.09 | 4.23 | 3.91 | 4 | 2,600 | 4 |
YHGJ
|
2018-07-19
| 3.78 | 3.79 | 3.69 | 3.69 | 6,700 | 3.69 |
YHGJ
|
2018-07-20
| 3.86 | 3.86 | 3.86 | 3.86 | 400 | 3.86 |
YHGJ
|
2018-07-23
| 3.88 | 3.88 | 3.88 | 3.88 | 400 | 3.88 |
YHGJ
|
2018-07-24
| 4.13 | 4.13 | 4.01 | 4.01 | 1,300 | 4.01 |
YHGJ
|
2018-07-25
| 4.01 | 4.01 | 4.01 | 4.01 | 0 | 4.01 |
YHGJ
|
2018-07-26
| 4.01 | 4.01 | 4.01 | 4.01 | 0 | 4.01 |
YHGJ
|
2018-07-27
| 4.01 | 4.01 | 4.01 | 4.01 | 0 | 4.01 |
YHGJ
|
2018-07-30
| 4.01 | 4.01 | 4.01 | 4.01 | 0 | 4.01 |
YHGJ
|
2018-07-31
| 4.21 | 4.21 | 4.09 | 4.09 | 2,000 | 4.09 |
YHGJ
|
2018-08-01
| 4.21 | 4.21 | 4.01 | 4.1 | 16,100 | 4.1 |
YHGJ
|
2018-08-02
| 4.1 | 4.3 | 4.1 | 4.3 | 1,600 | 4.3 |
YHGJ
|
2018-08-03
| 4.17 | 4.17 | 4.17 | 4.17 | 200 | 4.17 |
YHGJ
|
2018-08-06
| 4 | 4.02 | 4 | 4 | 2,100 | 4 |
YHGJ
|
2018-08-07
| 4.08 | 4.08 | 3.9 | 4 | 1,900 | 4 |
YHGJ
|
2018-08-08
| 4.1 | 4.1 | 4 | 4 | 4,400 | 4 |
YHGJ
|
2018-08-09
| 3.97 | 3.97 | 3.97 | 3.97 | 400 | 3.97 |
YHGJ
|
2018-08-10
| 3.98 | 3.98 | 3.7 | 3.75 | 4,400 | 3.75 |
YHGJ
|
2018-08-13
| 4.22 | 4.22 | 3.9 | 3.9 | 10,100 | 3.9 |
YHGJ
|
2018-08-14
| 4.1 | 4.1 | 3.84 | 3.87 | 900 | 3.87 |
YHGJ
|
2018-08-15
| 3.81 | 3.96 | 3.81 | 3.96 | 1,700 | 3.96 |
YHGJ
|
2018-08-16
| 3.96 | 3.96 | 3.96 | 3.96 | 0 | 3.96 |
YHGJ
|
2018-08-17
| 3.96 | 3.96 | 3.96 | 3.96 | 0 | 3.96 |
YHGJ
|
2018-08-20
| 4.05 | 4.07 | 4.05 | 4.07 | 300 | 4.07 |
YHGJ
|
2018-08-21
| 4.07 | 4.07 | 4.07 | 4.07 | 0 | 4.07 |
YHGJ
|
2018-08-22
| 3.85 | 3.85 | 3.82 | 3.82 | 1,000 | 3.82 |
YHGJ
|
2018-08-23
| 4 | 4 | 3.88 | 4 | 1,100 | 4 |
YHGJ
|
2018-08-24
| 3.94 | 3.95 | 3.94 | 3.95 | 800 | 3.95 |
YHGJ
|
2018-08-27
| 3.91 | 3.91 | 3.9 | 3.9 | 800 | 3.9 |
YHGJ
|
2018-08-28
| 4.02 | 4.02 | 3.99 | 3.99 | 700 | 3.99 |
YHGJ
|
2018-08-29
| 3.99 | 3.99 | 3.99 | 3.99 | 0 | 3.99 |
YHGJ
|
2018-08-30
| 3.92 | 3.92 | 3.92 | 3.92 | 200 | 3.92 |
YHGJ
|
2018-08-31
| 3.94 | 4.42 | 3.9 | 4.29 | 3,700 | 4.29 |
YHGJ
|
2018-09-04
| 3.9 | 3.9 | 3.9 | 3.9 | 500 | 3.9 |
YHGJ
|
2018-09-05
| 3.84 | 4.09 | 3.68 | 3.89 | 8,600 | 3.89 |
YHGJ
|
2018-09-06
| 3.89 | 3.89 | 3.66 | 3.76 | 8,300 | 3.76 |
YHGJ
|
2018-09-07
| 3.76 | 3.76 | 3.76 | 3.76 | 0 | 3.76 |
YHGJ
|
2018-09-10
| 3.84 | 3.84 | 3.84 | 3.84 | 300 | 3.84 |
YHGJ
|
2018-09-11
| 3.75 | 3.99 | 3.65 | 3.84 | 6,500 | 3.84 |
YHGJ
|
2018-09-12
| 3.89 | 3.95 | 3.8 | 3.8 | 2,400 | 3.8 |
YHGJ
|
2018-09-13
| 3.8 | 3.8 | 3.8 | 3.8 | 0 | 3.8 |
YHGJ
|
2018-09-14
| 3.9 | 3.9 | 3.7 | 3.7 | 3,000 | 3.7 |
YHGJ
|
2018-09-17
| 3.85 | 3.85 | 3.65 | 3.65 | 3,800 | 3.65 |
YHGJ
|
2018-09-18
| 3.63 | 3.65 | 3.59 | 3.65 | 1,300 | 3.65 |
YHGJ
|
2018-09-19
| 3.65 | 3.65 | 3.65 | 3.65 | 0 | 3.65 |
YHGJ
|
2018-09-20
| 3.63 | 3.63 | 3.55 | 3.55 | 2,000 | 3.55 |
YHGJ
|
2018-09-21
| 3.45 | 3.46 | 3.06 | 3.26 | 12,300 | 3.26 |
YHGJ
|
2018-09-24
| 3.24 | 3.55 | 2.93 | 3.55 | 2,100 | 3.55 |
YHGJ
|
2018-09-25
| 3.55 | 3.55 | 3.55 | 3.55 | 0 | 3.55 |
YHGJ
|
2018-09-26
| 3.48 | 3.5 | 3.3 | 3.3 | 800 | 3.3 |
YHGJ
|
2018-09-27
| 3.3 | 3.3 | 3.3 | 3.3 | 0 | 3.3 |
YHGJ
|
2018-09-28
| 3.4 | 3.45 | 3.3 | 3.31 | 15,100 | 3.31 |
YHGJ
|
2018-10-01
| 3.52 | 3.6 | 3.5 | 3.52 | 8,100 | 3.52 |
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.