symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-12 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 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
YYAI
|
2023-03-14
| 136 | 144 | 128.800003 | 130.399994 | 49 | 130.399994 |
YYAI
|
2023-03-15
| 130.399994 | 131.199997 | 113.599998 | 128 | 145 | 128 |
YYAI
|
2023-03-16
| 128 | 134.399994 | 121.599998 | 128 | 38 | 128 |
YYAI
|
2023-03-17
| 128 | 133.600006 | 117.599998 | 133.600006 | 38 | 133.600006 |
YYAI
|
2023-03-20
| 128 | 150.399994 | 117.599998 | 144 | 796 | 144 |
YYAI
|
2023-03-21
| 140 | 150.399994 | 132 | 138.399994 | 57 | 138.399994 |
YYAI
|
2023-03-22
| 144 | 144 | 124.800003 | 140 | 113 | 140 |
YYAI
|
2023-03-23
| 131.199997 | 140 | 126.400002 | 135.199997 | 57 | 135.199997 |
YYAI
|
2023-03-24
| 137.600006 | 137.600006 | 121.599998 | 135.199997 | 52 | 135.199997 |
YYAI
|
2023-03-27
| 125.599998 | 133.600006 | 121.599998 | 123.199997 | 110 | 123.199997 |
YYAI
|
2023-03-28
| 120 | 129.600006 | 120 | 128 | 43 | 128 |
YYAI
|
2023-03-29
| 121.599998 | 128 | 121.599998 | 124.800003 | 53 | 124.800003 |
YYAI
|
2023-03-30
| 121.599998 | 125.599998 | 117.599998 | 122.400002 | 78 | 122.400002 |
YYAI
|
2023-03-31
| 122.400002 | 124.800003 | 113.599998 | 120.800003 | 51 | 120.800003 |
YYAI
|
2023-04-03
| 114.400002 | 122.400002 | 114.400002 | 116 | 46 | 116 |
YYAI
|
2023-04-04
| 113.599998 | 121.599998 | 113.599998 | 116 | 171 | 116 |
YYAI
|
2023-04-05
| 113.599998 | 133.600006 | 113.599998 | 128 | 98 | 128 |
YYAI
|
2023-04-06
| 117.599998 | 239.199997 | 117.599998 | 128.800003 | 5,097 | 128.800003 |
YYAI
|
2023-04-10
| 114.400002 | 156.800003 | 113.599998 | 133.600006 | 1,169 | 133.600006 |
YYAI
|
2023-04-11
| 132 | 132 | 118.400002 | 120.800003 | 171 | 120.800003 |
YYAI
|
2023-04-12
| 120.800003 | 128 | 115.199997 | 116 | 147 | 116 |
YYAI
|
2023-04-13
| 115.199997 | 124.800003 | 115.199997 | 116.800003 | 159 | 116.800003 |
YYAI
|
2023-04-14
| 117.599998 | 128 | 112.800003 | 128 | 157 | 128 |
YYAI
|
2023-04-17
| 127.199997 | 176 | 120 | 128.800003 | 753 | 128.800003 |
YYAI
|
2023-04-18
| 132.800003 | 222.399994 | 128.800003 | 157.600006 | 2,380 | 157.600006 |
YYAI
|
2023-04-19
| 152.800003 | 176 | 135.199997 | 140.800003 | 350 | 140.800003 |
YYAI
|
2023-04-20
| 141.600006 | 154.399994 | 140.800003 | 147.199997 | 121 | 147.199997 |
YYAI
|
2023-04-21
| 144.800003 | 160 | 124 | 152 | 279 | 152 |
YYAI
|
2023-04-24
| 136.800003 | 144 | 132.800003 | 136 | 267 | 136 |
YYAI
|
2023-04-25
| 128 | 134.399994 | 128 | 128.800003 | 19 | 128.800003 |
YYAI
|
2023-04-26
| 130.399994 | 280 | 124 | 133.600006 | 17,626 | 133.600006 |
YYAI
|
2023-04-27
| 127.199997 | 135.199997 | 120 | 125.599998 | 970 | 125.599998 |
YYAI
|
2023-04-28
| 121.599998 | 152 | 120.800003 | 136.800003 | 1,557 | 136.800003 |
YYAI
|
2023-05-01
| 140.800003 | 140.800003 | 117.599998 | 119.199997 | 536 | 119.199997 |
YYAI
|
2023-05-02
| 120 | 135.199997 | 119.199997 | 135.199997 | 342 | 135.199997 |
YYAI
|
2023-05-03
| 133.600006 | 168 | 129.600006 | 137.600006 | 785 | 137.600006 |
YYAI
|
2023-05-04
| 133.600006 | 143.199997 | 130.399994 | 135.199997 | 235 | 135.199997 |
YYAI
|
2023-05-05
| 132.800003 | 159.199997 | 128.800003 | 148.800003 | 516 | 148.800003 |
YYAI
|
2023-05-08
| 129.600006 | 168 | 120.800003 | 148 | 2,298 | 148 |
YYAI
|
2023-05-09
| 144 | 161.600006 | 136 | 148 | 743 | 148 |
YYAI
|
2023-05-10
| 163.199997 | 230.399994 | 144 | 166.399994 | 6,631 | 166.399994 |
YYAI
|
2023-05-11
| 152 | 160 | 145.600006 | 155.199997 | 364 | 155.199997 |
YYAI
|
2023-05-12
| 157.600006 | 157.600006 | 148 | 152 | 180 | 152 |
YYAI
|
2023-05-15
| 148 | 151.199997 | 136.800003 | 146.399994 | 176 | 146.399994 |
YYAI
|
2023-05-16
| 140 | 156 | 140 | 146.399994 | 121 | 146.399994 |
YYAI
|
2023-05-17
| 146.399994 | 172 | 140.800003 | 160 | 605 | 160 |
YYAI
|
2023-05-18
| 155.199997 | 165.600006 | 152.800003 | 157.600006 | 197 | 157.600006 |
YYAI
|
2023-05-19
| 150.399994 | 164 | 145.600006 | 147.199997 | 125 | 147.199997 |
YYAI
|
2023-05-22
| 148 | 166.399994 | 148 | 163.199997 | 114 | 163.199997 |
YYAI
|
2023-05-23
| 163.199997 | 168.800003 | 161.600006 | 165.600006 | 114 | 165.600006 |
YYAI
|
2023-05-24
| 160.800003 | 192 | 156.800003 | 184 | 428 | 184 |
YYAI
|
2023-05-25
| 178.399994 | 184 | 139.199997 | 161.600006 | 244 | 161.600006 |
YYAI
|
2023-05-26
| 156 | 161.600006 | 148 | 152 | 95 | 152 |
YYAI
|
2023-05-30
| 144 | 172 | 136 | 151.199997 | 534 | 151.199997 |
YYAI
|
2023-05-31
| 148.800003 | 156 | 124.800003 | 132 | 574 | 132 |
YYAI
|
2023-06-01
| 128 | 133.600006 | 112 | 126.400002 | 378 | 126.400002 |
YYAI
|
2023-06-02
| 127.199997 | 132 | 118.400002 | 124.800003 | 256 | 124.800003 |
YYAI
|
2023-06-05
| 128 | 132.800003 | 120.800003 | 132.800003 | 90 | 132.800003 |
YYAI
|
2023-06-06
| 136 | 136 | 126.400002 | 126.400002 | 64 | 126.400002 |
YYAI
|
2023-06-07
| 128 | 219.199997 | 121.599998 | 132 | 7,211 | 132 |
YYAI
|
2023-06-08
| 128 | 156 | 120.800003 | 134.399994 | 599 | 134.399994 |
YYAI
|
2023-06-09
| 128.800003 | 148 | 127.199997 | 133.600006 | 428 | 133.600006 |
YYAI
|
2023-06-12
| 135.199997 | 136 | 124 | 128.800003 | 362 | 128.800003 |
YYAI
|
2023-06-13
| 128 | 134.399994 | 128 | 132.800003 | 286 | 132.800003 |
YYAI
|
2023-06-14
| 132 | 144 | 132 | 132.800003 | 362 | 132.800003 |
YYAI
|
2023-06-15
| 134.399994 | 140 | 128 | 132 | 244 | 132 |
YYAI
|
2023-06-16
| 135.199997 | 176 | 128.800003 | 144 | 2,237 | 144 |
YYAI
|
2023-06-20
| 146.399994 | 160 | 140 | 155.199997 | 561 | 155.199997 |
YYAI
|
2023-06-21
| 150.399994 | 167.199997 | 136 | 153.600006 | 333 | 153.600006 |
YYAI
|
2023-06-22
| 159.199997 | 172 | 144 | 163.199997 | 416 | 163.199997 |
YYAI
|
2023-06-23
| 156.800003 | 208 | 145.600006 | 160 | 2,825 | 160 |
YYAI
|
2023-06-26
| 168 | 168 | 144.800003 | 167.199997 | 571 | 167.199997 |
YYAI
|
2023-06-27
| 162.399994 | 192 | 150.399994 | 191.199997 | 670 | 191.199997 |
YYAI
|
2023-06-28
| 186.399994 | 191.199997 | 164.800003 | 168 | 549 | 168 |
YYAI
|
2023-06-29
| 168.800003 | 202.399994 | 160 | 186.399994 | 635 | 186.399994 |
YYAI
|
2023-06-30
| 188 | 192 | 176.800003 | 176.800003 | 305 | 176.800003 |
YYAI
|
2023-07-03
| 177.600006 | 216 | 172 | 212.800003 | 1,803 | 212.800003 |
YYAI
|
2023-07-05
| 226.399994 | 226.399994 | 156.800003 | 168 | 1,410 | 168 |
YYAI
|
2023-07-06
| 167.199997 | 168 | 150.399994 | 152.800003 | 215 | 152.800003 |
YYAI
|
2023-07-07
| 155.199997 | 159.199997 | 148 | 152.800003 | 245 | 152.800003 |
YYAI
|
2023-07-10
| 152 | 164 | 150.399994 | 157.600006 | 152 | 157.600006 |
YYAI
|
2023-07-11
| 157.600006 | 168 | 149.600006 | 150.399994 | 220 | 150.399994 |
YYAI
|
2023-07-12
| 150.399994 | 160 | 144 | 152 | 686 | 152 |
YYAI
|
2023-07-13
| 132.800003 | 157.600006 | 128 | 139.199997 | 1,956 | 139.199997 |
YYAI
|
2023-07-14
| 128 | 142.399994 | 128 | 136 | 1,050 | 136 |
YYAI
|
2023-07-17
| 135.199997 | 135.199997 | 125.599998 | 128 | 434 | 128 |
YYAI
|
2023-07-18
| 131.199997 | 134.399994 | 116.800003 | 125.599998 | 349 | 125.599998 |
YYAI
|
2023-07-19
| 129.600006 | 130.399994 | 124 | 128 | 236 | 128 |
YYAI
|
2023-07-20
| 124.800003 | 129.600006 | 110.400002 | 120 | 2,142 | 120 |
YYAI
|
2023-07-21
| 120.800003 | 123.199997 | 115.199997 | 116 | 409 | 116 |
YYAI
|
2023-07-24
| 118.400002 | 123.199997 | 112.800003 | 117.599998 | 285 | 117.599998 |
YYAI
|
2023-07-25
| 114.400002 | 125.599998 | 96.800003 | 112.800003 | 845 | 112.800003 |
YYAI
|
2023-07-26
| 108.800003 | 117.599998 | 100 | 108 | 986 | 108 |
YYAI
|
2023-07-27
| 108 | 112 | 95.199997 | 100.800003 | 513 | 100.800003 |
YYAI
|
2023-07-28
| 104 | 117.599998 | 101.599998 | 104 | 1,190 | 104 |
YYAI
|
2023-07-31
| 131.199997 | 133.600006 | 103.199997 | 106.400002 | 29,753 | 106.400002 |
YYAI
|
2023-08-01
| 111.199997 | 111.199997 | 80 | 84 | 4,858 | 84 |
YYAI
|
2023-08-02
| 84 | 156 | 80 | 99.199997 | 28,485 | 99.199997 |
YYAI
|
2023-08-03
| 103.199997 | 119.199997 | 92 | 95.199997 | 6,705 | 95.199997 |
YYAI
|
2023-08-04
| 94.400002 | 94.400002 | 90.400002 | 91.199997 | 1,169 | 91.199997 |
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.