symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-29 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 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
YCBD
|
2018-03-13
| 1,382.400024 | 1,382.400024 | 1,321.199951 | 1,339.199951 | 50 | 1,339.199951 |
YCBD
|
2018-03-14
| 1,357.199951 | 1,357.199951 | 1,263.599976 | 1,263.599976 | 19 | 1,263.599976 |
YCBD
|
2018-03-15
| 1,279.800049 | 1,440 | 1,279.800049 | 1,393.199951 | 71 | 1,393.199951 |
YCBD
|
2018-03-16
| 1,411.199951 | 1,429.199951 | 1,339.199951 | 1,339.199951 | 27 | 1,339.199951 |
YCBD
|
2018-03-19
| 1,332 | 1,360.800049 | 1,332 | 1,360.800049 | 19 | 1,360.800049 |
YCBD
|
2018-03-20
| 1,335.599976 | 1,378.800049 | 1,332 | 1,335.599976 | 11 | 1,335.599976 |
YCBD
|
2018-03-21
| 1,350 | 1,386 | 1,342.800049 | 1,386 | 30 | 1,386 |
YCBD
|
2018-03-22
| 1,422 | 1,422 | 1,368 | 1,400.400024 | 12 | 1,400.400024 |
YCBD
|
2018-03-23
| 1,404 | 1,404 | 1,386 | 1,404 | 11 | 1,404 |
YCBD
|
2018-03-26
| 1,404 | 1,404 | 1,382.400024 | 1,382.400024 | 7 | 1,382.400024 |
YCBD
|
2018-03-27
| 1,386 | 1,476 | 1,350 | 1,476 | 54 | 1,476 |
YCBD
|
2018-03-28
| 1,497.599976 | 1,512 | 1,476 | 1,488.23999 | 28 | 1,488.23999 |
YCBD
|
2018-03-29
| 1,508.400024 | 1,508.400024 | 1,508.400024 | 1,508.400024 | 11 | 1,508.400024 |
YCBD
|
2018-04-02
| 1,502.280029 | 1,508.400024 | 1,494.359985 | 1,498.680054 | 6 | 1,498.680054 |
YCBD
|
2018-04-03
| 1,508.400024 | 1,508.400024 | 1,425.599976 | 1,425.599976 | 6 | 1,425.599976 |
YCBD
|
2018-04-04
| 1,432.800049 | 1,432.800049 | 1,389.599976 | 1,407.599976 | 6 | 1,407.599976 |
YCBD
|
2018-04-05
| 1,414.800049 | 1,440 | 1,389.599976 | 1,389.599976 | 34 | 1,389.599976 |
YCBD
|
2018-04-06
| 1,378.439941 | 1,461.599976 | 1,378.439941 | 1,450.439941 | 39 | 1,450.439941 |
YCBD
|
2018-04-09
| 1,486.800049 | 1,508.400024 | 1,479.599976 | 1,497.599976 | 16 | 1,497.599976 |
YCBD
|
2018-04-10
| 1,497.599976 | 1,760.400024 | 1,478.52002 | 1,499.400024 | 261 | 1,499.400024 |
YCBD
|
2018-04-11
| 1,573.199951 | 1,591.199951 | 1,515.959961 | 1,523.880005 | 78 | 1,523.880005 |
YCBD
|
2018-04-12
| 1,616.400024 | 1,616.400024 | 1,540.439941 | 1,569.599976 | 71 | 1,569.599976 |
YCBD
|
2018-04-13
| 1,587.599976 | 1,616.400024 | 1,540.800049 | 1,616.400024 | 37 | 1,616.400024 |
YCBD
|
2018-04-16
| 1,620 | 1,620 | 1,548 | 1,612.800049 | 35 | 1,612.800049 |
YCBD
|
2018-04-17
| 1,601.640015 | 1,682.280029 | 1,586.52002 | 1,682.280029 | 185 | 1,682.280029 |
YCBD
|
2018-04-18
| 1,710 | 1,724.400024 | 1,677.599976 | 1,677.599976 | 38 | 1,677.599976 |
YCBD
|
2018-04-19
| 1,677.599976 | 1,800 | 1,677.599976 | 1,782 | 132 | 1,782 |
YCBD
|
2018-04-20
| 1,818 | 1,854 | 1,800 | 1,839.599976 | 143 | 1,839.599976 |
YCBD
|
2018-04-23
| 1,872 | 1,872 | 1,764 | 1,819.439941 | 77 | 1,819.439941 |
YCBD
|
2018-04-24
| 1,836 | 1,868.400024 | 1,782 | 1,848.23999 | 69 | 1,848.23999 |
YCBD
|
2018-04-25
| 1,846.800049 | 1,846.800049 | 1,811.160034 | 1,843.199951 | 79 | 1,843.199951 |
YCBD
|
2018-04-26
| 1,839.599976 | 1,944 | 1,836 | 1,944 | 79 | 1,944 |
YCBD
|
2018-04-27
| 1,962 | 1,988.640015 | 1,926 | 1,940.400024 | 41 | 1,940.400024 |
YCBD
|
2018-04-30
| 1,900.800049 | 1,936.800049 | 1,728 | 1,794.23999 | 112 | 1,794.23999 |
YCBD
|
2018-05-01
| 1,788.839966 | 1,819.800049 | 1,692 | 1,796.400024 | 35 | 1,796.400024 |
YCBD
|
2018-05-02
| 1,782 | 1,782 | 1,656 | 1,656 | 57 | 1,656 |
YCBD
|
2018-05-03
| 1,687.319946 | 1,706.400024 | 1,620 | 1,620 | 24 | 1,620 |
YCBD
|
2018-05-04
| 1,602 | 1,781.640015 | 1,548 | 1,781.640015 | 186 | 1,781.640015 |
YCBD
|
2018-05-07
| 1,674 | 1,706.400024 | 1,616.400024 | 1,616.400024 | 46 | 1,616.400024 |
YCBD
|
2018-05-08
| 1,692 | 1,792.439941 | 1,659.599976 | 1,738.800049 | 99 | 1,738.800049 |
YCBD
|
2018-05-09
| 1,771.199951 | 1,771.199951 | 1,681.199951 | 1,738.800049 | 69 | 1,738.800049 |
YCBD
|
2018-05-10
| 1,756.800049 | 1,897.199951 | 1,756.800049 | 1,897.199951 | 52 | 1,897.199951 |
YCBD
|
2018-05-11
| 1,908 | 1,951.199951 | 1,879.199951 | 1,897.199951 | 57 | 1,897.199951 |
YCBD
|
2018-05-14
| 1,897.199951 | 1,897.199951 | 1,854 | 1,875.599976 | 9 | 1,875.599976 |
YCBD
|
2018-05-15
| 1,911.599976 | 1,935 | 1,767.599976 | 1,782 | 173 | 1,782 |
YCBD
|
2018-05-16
| 1,818 | 1,916.280029 | 1,728 | 1,854 | 179 | 1,854 |
YCBD
|
2018-05-17
| 1,836 | 1,836 | 1,710 | 1,713.599976 | 116 | 1,713.599976 |
YCBD
|
2018-05-18
| 1,688.400024 | 1,710 | 1,677.599976 | 1,684.800049 | 65 | 1,684.800049 |
YCBD
|
2018-05-21
| 1,692 | 1,728 | 1,612.800049 | 1,728 | 121 | 1,728 |
YCBD
|
2018-05-22
| 1,731.599976 | 1,913.040039 | 1,656 | 1,814.400024 | 559 | 1,814.400024 |
YCBD
|
2018-05-23
| 1,782 | 1,818 | 1,692 | 1,774.800049 | 295 | 1,774.800049 |
YCBD
|
2018-05-24
| 1,742.400024 | 1,781.640015 | 1,684.800049 | 1,764 | 217 | 1,764 |
YCBD
|
2018-05-25
| 1,746 | 1,746 | 1,710 | 1,720.800049 | 44 | 1,720.800049 |
YCBD
|
2018-05-29
| 1,674 | 1,764 | 1,595.880005 | 1,699.199951 | 157 | 1,699.199951 |
YCBD
|
2018-05-30
| 1,659.599976 | 1,693.439941 | 1,638 | 1,663.199951 | 94 | 1,663.199951 |
YCBD
|
2018-05-31
| 1,638 | 1,720.800049 | 1,638 | 1,699.199951 | 98 | 1,699.199951 |
YCBD
|
2018-06-01
| 1,710 | 1,746 | 1,645.199951 | 1,692 | 33 | 1,692 |
YCBD
|
2018-06-04
| 1,717.199951 | 1,717.199951 | 1,638 | 1,692 | 94 | 1,692 |
YCBD
|
2018-06-05
| 1,692 | 1,692 | 1,652.400024 | 1,674 | 40 | 1,674 |
YCBD
|
2018-06-06
| 1,652.400024 | 1,688.400024 | 1,641.599976 | 1,648.800049 | 67 | 1,648.800049 |
YCBD
|
2018-06-07
| 1,677.599976 | 1,692 | 1,548 | 1,623.599976 | 132 | 1,623.599976 |
YCBD
|
2018-06-08
| 1,602 | 1,602 | 1,566 | 1,573.199951 | 70 | 1,573.199951 |
YCBD
|
2018-06-11
| 1,569.599976 | 1,620 | 1,512 | 1,548 | 238 | 1,548 |
YCBD
|
2018-06-12
| 1,591.199951 | 1,591.199951 | 1,519.199951 | 1,530 | 56 | 1,530 |
YCBD
|
2018-06-13
| 1,555.199951 | 1,566 | 1,386 | 1,497.599976 | 173 | 1,497.599976 |
YCBD
|
2018-06-14
| 1,494 | 1,494 | 1,440 | 1,458 | 44 | 1,458 |
YCBD
|
2018-06-15
| 1,476 | 1,548 | 1,407.599976 | 1,497.599976 | 260 | 1,497.599976 |
YCBD
|
2018-06-18
| 1,508.400024 | 1,512 | 1,468.800049 | 1,476 | 50 | 1,476 |
YCBD
|
2018-06-19
| 1,504.800049 | 1,504.800049 | 1,465.199951 | 1,497.599976 | 76 | 1,497.599976 |
YCBD
|
2018-06-20
| 1,494 | 1,529.640015 | 1,386 | 1,393.199951 | 45 | 1,393.199951 |
YCBD
|
2018-06-21
| 1,443.23999 | 1,497.599976 | 1,317.599976 | 1,486.800049 | 252 | 1,486.800049 |
YCBD
|
2018-06-22
| 1,461.599976 | 1,548 | 1,440 | 1,548 | 66 | 1,548 |
YCBD
|
2018-06-25
| 1,494 | 1,503.719971 | 1,422 | 1,494 | 29 | 1,494 |
YCBD
|
2018-06-26
| 1,482.47998 | 1,494 | 1,482.119995 | 1,494 | 24 | 1,494 |
YCBD
|
2018-06-27
| 1,522.800049 | 1,522.800049 | 1,386 | 1,422 | 122 | 1,422 |
YCBD
|
2018-06-28
| 1,436.400024 | 1,436.400024 | 1,314 | 1,360.800049 | 78 | 1,360.800049 |
YCBD
|
2018-06-29
| 1,350 | 1,382.400024 | 1,314 | 1,332 | 42 | 1,332 |
YCBD
|
2018-07-02
| 1,321.199951 | 1,386 | 1,317.599976 | 1,368 | 45 | 1,368 |
YCBD
|
2018-07-03
| 1,368 | 1,371.599976 | 1,339.199951 | 1,366.199951 | 13 | 1,366.199951 |
YCBD
|
2018-07-05
| 1,366.199951 | 1,366.199951 | 1,366.199951 | 1,366.199951 | 0 | 1,366.199951 |
YCBD
|
2018-07-06
| 1,342.800049 | 1,348.560059 | 1,314 | 1,334.52002 | 117 | 1,334.52002 |
YCBD
|
2018-07-09
| 1,314 | 1,364.400024 | 1,278 | 1,350 | 31 | 1,350 |
YCBD
|
2018-07-10
| 1,350 | 1,392.119995 | 1,350 | 1,368 | 29 | 1,368 |
YCBD
|
2018-07-11
| 1,389.599976 | 1,389.599976 | 1,350 | 1,350 | 10 | 1,350 |
YCBD
|
2018-07-12
| 1,350 | 1,360.800049 | 1,332 | 1,332 | 54 | 1,332 |
YCBD
|
2018-07-13
| 1,343.52002 | 1,343.52002 | 1,224 | 1,314 | 102 | 1,314 |
YCBD
|
2018-07-16
| 1,306.800049 | 1,306.800049 | 1,251.719971 | 1,260 | 18 | 1,260 |
YCBD
|
2018-07-17
| 1,249.199951 | 1,260 | 1,177.199951 | 1,260 | 120 | 1,260 |
YCBD
|
2018-07-18
| 1,245.599976 | 1,245.599976 | 1,216.800049 | 1,234.800049 | 24 | 1,234.800049 |
YCBD
|
2018-07-19
| 1,224 | 1,242 | 1,177.199951 | 1,206 | 48 | 1,206 |
YCBD
|
2018-07-20
| 1,231.199951 | 1,242 | 1,206 | 1,206 | 14 | 1,206 |
YCBD
|
2018-07-23
| 1,191.599976 | 1,224 | 1,170 | 1,206 | 18 | 1,206 |
YCBD
|
2018-07-24
| 1,224 | 1,332 | 1,224 | 1,242 | 53 | 1,242 |
YCBD
|
2018-07-25
| 1,238.400024 | 1,245.599976 | 1,188 | 1,188 | 21 | 1,188 |
YCBD
|
2018-07-26
| 1,188 | 1,202.400024 | 1,188 | 1,202.400024 | 6 | 1,202.400024 |
YCBD
|
2018-07-27
| 1,202.040039 | 1,217.160034 | 1,198.800049 | 1,216.800049 | 5 | 1,216.800049 |
YCBD
|
2018-07-30
| 1,231.199951 | 1,231.199951 | 1,180.800049 | 1,213.199951 | 19 | 1,213.199951 |
YCBD
|
2018-07-31
| 1,220.400024 | 1,231.199951 | 1,209.599976 | 1,227.599976 | 7 | 1,227.599976 |
YCBD
|
2018-08-01
| 1,227.599976 | 1,227.599976 | 1,170 | 1,173.599976 | 36 | 1,173.599976 |
YCBD
|
2018-08-02
| 1,184.400024 | 1,184.400024 | 1,137.599976 | 1,155.599976 | 97 | 1,155.599976 |
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.