symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-14 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
|
2017-08-03
| 5.58 | 5.6 | 5.58 | 5.6 | 1,500 | 5.6 |
YHGJ
|
2017-08-04
| 5.33 | 5.35 | 5.33 | 5.35 | 600 | 5.35 |
YHGJ
|
2017-08-07
| 5.33 | 5.34 | 5.26 | 5.26 | 1,900 | 5.26 |
YHGJ
|
2017-08-08
| 5.1 | 5.1 | 5.1 | 5.1 | 200 | 5.1 |
YHGJ
|
2017-08-09
| 5.1 | 5.1 | 5.1 | 5.1 | 400 | 5.1 |
YHGJ
|
2017-08-10
| 5.1 | 5.1 | 5.1 | 5.1 | 0 | 5.1 |
YHGJ
|
2017-08-11
| 5.1 | 5.1 | 5.1 | 5.1 | 0 | 5.1 |
YHGJ
|
2017-08-14
| 4.99 | 4.99 | 4.61 | 4.76 | 15,700 | 4.76 |
YHGJ
|
2017-08-15
| 4.65 | 4.65 | 4.52 | 4.52 | 1,100 | 4.52 |
YHGJ
|
2017-08-16
| 4.5 | 4.6 | 4.44 | 4.6 | 2,700 | 4.6 |
YHGJ
|
2017-08-17
| 4.6 | 4.6 | 4.6 | 4.6 | 0 | 4.6 |
YHGJ
|
2017-08-18
| 4.44 | 4.7 | 4.44 | 4.7 | 2,400 | 4.7 |
YHGJ
|
2017-08-21
| 4.72 | 4.72 | 4.11 | 4.46 | 6,700 | 4.46 |
YHGJ
|
2017-08-22
| 4.46 | 4.46 | 4.46 | 4.46 | 200 | 4.46 |
YHGJ
|
2017-08-23
| 4.46 | 4.46 | 4.46 | 4.46 | 0 | 4.46 |
YHGJ
|
2017-08-24
| 4.46 | 4.46 | 4.46 | 4.46 | 0 | 4.46 |
YHGJ
|
2017-08-25
| 4.25 | 4.26 | 3.93 | 4.15 | 5,600 | 4.15 |
YHGJ
|
2017-08-28
| 4.05 | 4.05 | 3.83 | 3.83 | 2,300 | 3.83 |
YHGJ
|
2017-08-29
| 4 | 4.26 | 4 | 4.23 | 2,100 | 4.23 |
YHGJ
|
2017-08-30
| 4.39 | 4.4 | 4.26 | 4.26 | 4,200 | 4.26 |
YHGJ
|
2017-08-31
| 4.26 | 4.38 | 4.13 | 4.13 | 500 | 4.13 |
YHGJ
|
2017-09-01
| 4.13 | 4.13 | 4.13 | 4.13 | 0 | 4.13 |
YHGJ
|
2017-09-05
| 4.15 | 4.15 | 4.15 | 4.15 | 700 | 4.15 |
YHGJ
|
2017-09-06
| 4.11 | 4.11 | 4.11 | 4.11 | 1,100 | 4.11 |
YHGJ
|
2017-09-07
| 4.11 | 4.11 | 4.11 | 4.11 | 0 | 4.11 |
YHGJ
|
2017-09-08
| 4.11 | 4.11 | 4.11 | 4.11 | 0 | 4.11 |
YHGJ
|
2017-09-11
| 4 | 4 | 4 | 4 | 200 | 4 |
YHGJ
|
2017-09-12
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2017-09-13
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2017-09-14
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2017-09-15
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2017-09-18
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2017-09-19
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2017-09-20
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2017-09-21
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2017-09-22
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2017-09-25
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2017-09-26
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2017-09-27
| 4.05 | 4.16 | 4.05 | 4.15 | 500 | 4.15 |
YHGJ
|
2017-09-28
| 4.15 | 4.16 | 4.15 | 4.16 | 2,800 | 4.16 |
YHGJ
|
2017-09-29
| 4.22 | 4.22 | 4.19 | 4.2 | 2,400 | 4.2 |
YHGJ
|
2017-10-02
| 4.3 | 4.35 | 4.27 | 4.34 | 7,500 | 4.34 |
YHGJ
|
2017-10-03
| 4.3 | 4.35 | 4.3 | 4.35 | 5,500 | 4.35 |
YHGJ
|
2017-10-04
| 4.35 | 4.35 | 4.35 | 4.35 | 0 | 4.35 |
YHGJ
|
2017-10-05
| 4.35 | 4.35 | 4.35 | 4.35 | 0 | 4.35 |
YHGJ
|
2017-10-06
| 4.35 | 4.35 | 4.35 | 4.35 | 0 | 4.35 |
YHGJ
|
2017-10-09
| 4.1 | 4.14 | 4.1 | 4.14 | 1,300 | 4.14 |
YHGJ
|
2017-10-10
| 4.14 | 4.14 | 4.14 | 4.14 | 0 | 4.14 |
YHGJ
|
2017-10-11
| 4.1 | 4.12 | 4 | 4.12 | 4,600 | 4.12 |
YHGJ
|
2017-10-12
| 4.3 | 4.3 | 4 | 4 | 400 | 4 |
YHGJ
|
2017-10-13
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2017-10-16
| 4 | 4 | 4 | 4 | 0 | 4 |
YHGJ
|
2017-10-17
| 3.96 | 3.96 | 3.95 | 3.95 | 3,100 | 3.95 |
YHGJ
|
2017-10-18
| 4.25 | 4.25 | 4 | 4 | 12,700 | 4 |
YHGJ
|
2017-10-19
| 3.76 | 3.82 | 3.76 | 3.81 | 3,800 | 3.81 |
YHGJ
|
2017-10-20
| 3.98 | 3.98 | 3.89 | 3.91 | 3,200 | 3.91 |
YHGJ
|
2017-10-23
| 3.9 | 3.9 | 3.86 | 3.86 | 5,400 | 3.86 |
YHGJ
|
2017-10-24
| 3.85 | 3.89 | 3.85 | 3.89 | 2,500 | 3.89 |
YHGJ
|
2017-10-25
| 3.89 | 3.89 | 3.89 | 3.89 | 0 | 3.89 |
YHGJ
|
2017-10-26
| 3.84 | 3.84 | 3.75 | 3.8 | 700 | 3.8 |
YHGJ
|
2017-10-27
| 3.8 | 3.8 | 3.8 | 3.8 | 0 | 3.8 |
YHGJ
|
2017-10-30
| 3.97 | 3.99 | 3.81 | 3.81 | 1,800 | 3.81 |
YHGJ
|
2017-10-31
| 3.81 | 3.81 | 3.81 | 3.81 | 0 | 3.81 |
YHGJ
|
2017-11-01
| 3.85 | 3.86 | 3.75 | 3.75 | 8,200 | 3.75 |
YHGJ
|
2017-11-02
| 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 |
YHGJ
|
2017-11-03
| 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 |
YHGJ
|
2017-11-06
| 3.75 | 3.75 | 3.75 | 3.75 | 1,700 | 3.75 |
YHGJ
|
2017-11-07
| 3.75 | 3.87 | 3.75 | 3.87 | 1,400 | 3.87 |
YHGJ
|
2017-11-08
| 3.87 | 3.87 | 3.87 | 3.87 | 0 | 3.87 |
YHGJ
|
2017-11-09
| 3.85 | 3.85 | 3.75 | 3.75 | 4,800 | 3.75 |
YHGJ
|
2017-11-10
| 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 |
YHGJ
|
2017-11-13
| 3.75 | 3.75 | 3.75 | 3.75 | 2,100 | 3.75 |
YHGJ
|
2017-11-14
| 3.7 | 3.72 | 3.7 | 3.7 | 3,300 | 3.7 |
YHGJ
|
2017-11-15
| 3.7 | 3.7 | 3.7 | 3.7 | 0 | 3.7 |
YHGJ
|
2017-11-16
| 3.87 | 3.97 | 3.8 | 3.8 | 2,300 | 3.8 |
YHGJ
|
2017-11-17
| 3.73 | 3.93 | 3.25 | 3.83 | 7,100 | 3.83 |
YHGJ
|
2017-11-20
| 3.59 | 3.59 | 3.56 | 3.56 | 3,200 | 3.56 |
YHGJ
|
2017-11-21
| 3.55 | 3.56 | 3.55 | 3.56 | 2,600 | 3.56 |
YHGJ
|
2017-11-22
| 3.58 | 3.58 | 3.57 | 3.58 | 5,300 | 3.58 |
YHGJ
|
2017-11-24
| 3.62 | 3.82 | 3.62 | 3.78 | 1,500 | 3.78 |
YHGJ
|
2017-11-27
| 3.8 | 3.9 | 3.8 | 3.9 | 1,700 | 3.9 |
YHGJ
|
2017-11-28
| 3.8 | 3.8 | 3.8 | 3.8 | 500 | 3.8 |
YHGJ
|
2017-11-29
| 3.8 | 3.8 | 3.8 | 3.8 | 0 | 3.8 |
YHGJ
|
2017-11-30
| 3.79 | 3.79 | 3.79 | 3.79 | 200 | 3.79 |
YHGJ
|
2017-12-01
| 3.79 | 3.79 | 3.79 | 3.79 | 0 | 3.79 |
YHGJ
|
2017-12-04
| 3.79 | 3.79 | 3.79 | 3.79 | 0 | 3.79 |
YHGJ
|
2017-12-05
| 3.83 | 3.84 | 3.83 | 3.84 | 700 | 3.84 |
YHGJ
|
2017-12-06
| 3.74 | 3.74 | 3.74 | 3.74 | 600 | 3.74 |
YHGJ
|
2017-12-07
| 3.77 | 3.79 | 3.48 | 3.76 | 12,900 | 3.76 |
YHGJ
|
2017-12-08
| 3.89 | 3.89 | 3.89 | 3.89 | 400 | 3.89 |
YHGJ
|
2017-12-11
| 3.73 | 3.73 | 3.73 | 3.73 | 400 | 3.73 |
YHGJ
|
2017-12-12
| 3.73 | 3.73 | 3.73 | 3.73 | 0 | 3.73 |
YHGJ
|
2017-12-13
| 3.72 | 3.72 | 3.65 | 3.65 | 500 | 3.65 |
YHGJ
|
2017-12-14
| 3.94 | 3.94 | 3.94 | 3.94 | 300 | 3.94 |
YHGJ
|
2017-12-15
| 3.94 | 3.94 | 3.94 | 3.94 | 0 | 3.94 |
YHGJ
|
2017-12-18
| 4.31 | 4.5 | 4.07 | 4.07 | 7,300 | 4.07 |
YHGJ
|
2017-12-19
| 4.19 | 4.24 | 4.18 | 4.22 | 1,800 | 4.22 |
YHGJ
|
2017-12-20
| 4.25 | 4.25 | 4.23 | 4.25 | 3,200 | 4.25 |
YHGJ
|
2017-12-21
| 4.23 | 4.25 | 4.19 | 4.25 | 5,500 | 4.25 |
YHGJ
|
2017-12-22
| 4.25 | 4.25 | 4.25 | 4.25 | 0 | 4.25 |
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.