symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-22 00:00:00
| open
float64 0
4,860,000B
⌀ | high
float64 0
5,362,875B
⌀ | low
float64 0
4,124,250B
⌀ | close
float64 0
4,434,750B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
4,434,750B
⌀ |
|---|---|---|---|---|---|---|---|
YGMZ
|
2023-03-14
| 9.36 | 9.36 | 8.68 | 8.72 | 5,325 | 8.72 |
YGMZ
|
2023-03-15
| 8.896 | 9.2 | 8.88 | 8.88 | 9,475 | 8.88 |
YGMZ
|
2023-03-16
| 9.12 | 10 | 9.096 | 9.6 | 6,350 | 9.6 |
YGMZ
|
2023-03-17
| 9.76 | 9.76 | 8.88 | 9.04 | 3,325 | 9.04 |
YGMZ
|
2023-03-20
| 9.2 | 9.52 | 9.04 | 9.44 | 3,850 | 9.44 |
YGMZ
|
2023-03-21
| 9.68 | 10.24 | 9.2 | 9.76 | 2,050 | 9.76 |
YGMZ
|
2023-03-22
| 9.44 | 9.76 | 9.44 | 9.56 | 1,938 | 9.56 |
YGMZ
|
2023-03-23
| 9.52 | 9.6 | 9.12 | 9.6 | 4,363 | 9.6 |
YGMZ
|
2023-03-24
| 9.36 | 10.64 | 9.04 | 9.92 | 7,713 | 9.92 |
YGMZ
|
2023-03-27
| 10.4 | 10.4 | 9.2 | 9.6 | 3,925 | 9.6 |
YGMZ
|
2023-03-28
| 9.28 | 9.6 | 9.12 | 9.12 | 3,150 | 9.12 |
YGMZ
|
2023-03-29
| 9.12 | 9.6 | 9.048 | 9.6 | 4,650 | 9.6 |
YGMZ
|
2023-03-30
| 9.6 | 9.84 | 9.4 | 9.44 | 1,238 | 9.44 |
YGMZ
|
2023-03-31
| 9.28 | 9.92 | 9.28 | 9.28 | 1,400 | 9.28 |
YGMZ
|
2023-04-03
| 9.416 | 9.76 | 9.2 | 9.2 | 3,150 | 9.2 |
YGMZ
|
2023-04-04
| 9.28 | 9.68 | 9.28 | 9.52 | 9,138 | 9.52 |
YGMZ
|
2023-04-05
| 9.28 | 9.52 | 9.28 | 9.44 | 1,588 | 9.44 |
YGMZ
|
2023-04-06
| 9.36 | 9.92 | 9.04 | 9.52 | 2,075 | 9.52 |
YGMZ
|
2023-04-10
| 9.32 | 9.52 | 9.304 | 9.52 | 750 | 9.52 |
YGMZ
|
2023-04-11
| 9.36 | 10 | 8.88 | 9.92 | 5,313 | 9.92 |
YGMZ
|
2023-04-12
| 9.44 | 9.696 | 9.2 | 9.44 | 1,925 | 9.44 |
YGMZ
|
2023-04-13
| 9.44 | 10.16 | 9.44 | 9.6 | 3,763 | 9.6 |
YGMZ
|
2023-04-14
| 9.52 | 9.84 | 9.04 | 9.44 | 2,075 | 9.44 |
YGMZ
|
2023-04-17
| 8.8 | 9.76 | 8.8 | 9.6 | 4,800 | 9.6 |
YGMZ
|
2023-04-18
| 9.52 | 9.68 | 9.24 | 9.52 | 4,038 | 9.52 |
YGMZ
|
2023-04-19
| 9.28 | 9.28 | 8.88 | 9.12 | 5,850 | 9.12 |
YGMZ
|
2023-04-20
| 8.96 | 9.2 | 8.16 | 8.48 | 15,238 | 8.48 |
YGMZ
|
2023-04-21
| 8.88 | 8.88 | 8.16 | 8.24 | 6,925 | 8.24 |
YGMZ
|
2023-04-24
| 8.08 | 8.64 | 7.68 | 8.08 | 9,438 | 8.08 |
YGMZ
|
2023-04-25
| 7.92 | 7.92 | 7.2 | 7.36 | 10,413 | 7.36 |
YGMZ
|
2023-04-26
| 7.464 | 7.92 | 7.168 | 7.92 | 4,038 | 7.92 |
YGMZ
|
2023-04-27
| 7.92 | 7.92 | 6.88 | 7.6 | 5,613 | 7.6 |
YGMZ
|
2023-04-28
| 7.52 | 11.28 | 7.168 | 8.96 | 167,275 | 8.96 |
YGMZ
|
2023-05-01
| 8.8 | 9.2 | 7.76 | 9.2 | 38,725 | 9.2 |
YGMZ
|
2023-05-02
| 11.2 | 16.799999 | 10.24 | 11.44 | 1,097,075 | 11.44 |
YGMZ
|
2023-05-03
| 11.04 | 11.6 | 9.76 | 10.96 | 80,388 | 10.96 |
YGMZ
|
2023-05-04
| 10.72 | 10.72 | 9.04 | 10.56 | 39,063 | 10.56 |
YGMZ
|
2023-05-05
| 10.32 | 10.32 | 9.52 | 9.92 | 11,925 | 9.92 |
YGMZ
|
2023-05-08
| 9.6 | 10.64 | 9.2 | 9.76 | 19,075 | 9.76 |
YGMZ
|
2023-05-09
| 9.36 | 9.84 | 8.8 | 9.52 | 12,763 | 9.52 |
YGMZ
|
2023-05-10
| 9.312 | 9.76 | 9.312 | 9.68 | 4,663 | 9.68 |
YGMZ
|
2023-05-11
| 9.76 | 10.8 | 9.32 | 10.8 | 16,900 | 10.8 |
YGMZ
|
2023-05-12
| 10.64 | 10.64 | 10 | 10.24 | 7,038 | 10.24 |
YGMZ
|
2023-05-15
| 10.72 | 10.96 | 9.36 | 10.16 | 10,150 | 10.16 |
YGMZ
|
2023-05-16
| 10.24 | 10.24 | 9.76 | 9.84 | 9,713 | 9.84 |
YGMZ
|
2023-05-17
| 10.32 | 10.56 | 9.84 | 10.08 | 7,813 | 10.08 |
YGMZ
|
2023-05-18
| 9.92 | 10.008 | 9.52 | 9.6 | 5,088 | 9.6 |
YGMZ
|
2023-05-19
| 9.52 | 9.84 | 8.8 | 9.04 | 5,675 | 9.04 |
YGMZ
|
2023-05-22
| 9.04 | 9.84 | 8.96 | 9.44 | 5,325 | 9.44 |
YGMZ
|
2023-05-23
| 9.6 | 9.84 | 9.12 | 9.68 | 6,538 | 9.68 |
YGMZ
|
2023-05-24
| 9.52 | 9.52 | 9.152 | 9.28 | 1,400 | 9.28 |
YGMZ
|
2023-05-25
| 9.2 | 10.48 | 8.96 | 9.72 | 16,088 | 9.72 |
YGMZ
|
2023-05-26
| 10.08 | 10.48 | 9.12 | 9.12 | 19,188 | 9.12 |
YGMZ
|
2023-05-30
| 9.2 | 9.584 | 8.976 | 9.44 | 13,713 | 9.44 |
YGMZ
|
2023-05-31
| 9.12 | 9.68 | 8.96 | 9.68 | 4,825 | 9.68 |
YGMZ
|
2023-06-01
| 9.28 | 9.68 | 9.048 | 9.28 | 7,325 | 9.28 |
YGMZ
|
2023-06-02
| 9.264 | 9.84 | 9.04 | 9.52 | 2,150 | 9.52 |
YGMZ
|
2023-06-05
| 9.6 | 9.6 | 8.72 | 9.12 | 11,400 | 9.12 |
YGMZ
|
2023-06-06
| 9.04 | 9.04 | 8.64 | 8.8 | 6,913 | 8.8 |
YGMZ
|
2023-06-07
| 8.72 | 8.88 | 8.4 | 8.4 | 9,363 | 8.4 |
YGMZ
|
2023-06-08
| 8.16 | 8.4 | 7.816 | 8.08 | 22,088 | 8.08 |
YGMZ
|
2023-06-09
| 8 | 8.16 | 7.84 | 8.16 | 9,138 | 8.16 |
YGMZ
|
2023-06-12
| 8.24 | 8.4 | 7.528 | 7.736 | 25,350 | 7.736 |
YGMZ
|
2023-06-13
| 7.632 | 8 | 7.536 | 7.84 | 5,150 | 7.84 |
YGMZ
|
2023-06-14
| 7.544 | 7.904 | 7.28 | 7.384 | 17,688 | 7.384 |
YGMZ
|
2023-06-15
| 7.376 | 7.76 | 7.28 | 7.592 | 5,788 | 7.592 |
YGMZ
|
2023-06-16
| 7.68 | 7.744 | 7.44 | 7.72 | 8,013 | 7.72 |
YGMZ
|
2023-06-20
| 7.728 | 8.144 | 7.44 | 7.656 | 11,100 | 7.656 |
YGMZ
|
2023-06-21
| 7.368 | 7.68 | 7.32 | 7.512 | 10,575 | 7.512 |
YGMZ
|
2023-06-22
| 7.288 | 7.504 | 6.92 | 7.072 | 17,700 | 7.072 |
YGMZ
|
2023-06-23
| 7.04 | 7.04 | 6.88 | 6.976 | 4,413 | 6.976 |
YGMZ
|
2023-06-26
| 7.12 | 7.776 | 7.08 | 7.336 | 10,638 | 7.336 |
YGMZ
|
2023-06-27
| 7.36 | 7.44 | 7.064 | 7.136 | 18,750 | 7.136 |
YGMZ
|
2023-06-28
| 7.136 | 7.328 | 6.912 | 7.04 | 13,763 | 7.04 |
YGMZ
|
2023-06-29
| 7.032 | 7.2 | 6.968 | 7.144 | 2,388 | 7.144 |
YGMZ
|
2023-06-30
| 7.04 | 7.08 | 6.904 | 6.992 | 5,138 | 6.992 |
YGMZ
|
2023-07-03
| 7.04 | 7.16 | 6.96 | 7.04 | 1,025 | 7.04 |
YGMZ
|
2023-07-05
| 7.12 | 7.12 | 7 | 7.04 | 2,563 | 7.04 |
YGMZ
|
2023-07-06
| 7.12 | 7.12 | 6.8 | 6.944 | 13,288 | 6.944 |
YGMZ
|
2023-07-07
| 6.992 | 7.072 | 6.832 | 6.96 | 13,638 | 6.96 |
YGMZ
|
2023-07-10
| 7.04 | 7.36 | 6.96 | 7.216 | 10,188 | 7.216 |
YGMZ
|
2023-07-11
| 7.088 | 7.256 | 7.088 | 7.256 | 2,000 | 7.256 |
YGMZ
|
2023-07-12
| 7.2 | 7.264 | 6.984 | 7.192 | 1,600 | 7.192 |
YGMZ
|
2023-07-13
| 7.28 | 7.36 | 7.144 | 7.2 | 2,325 | 7.2 |
YGMZ
|
2023-07-14
| 7.176 | 7.2 | 7.08 | 7.192 | 1,688 | 7.192 |
YGMZ
|
2023-07-17
| 7.192 | 7.2 | 6.944 | 6.976 | 1,875 | 6.976 |
YGMZ
|
2023-07-18
| 6.976 | 7.096 | 6.64 | 6.736 | 12,700 | 6.736 |
YGMZ
|
2023-07-19
| 6.8 | 6.992 | 6.76 | 6.984 | 4,888 | 6.984 |
YGMZ
|
2023-07-20
| 6.904 | 6.944 | 6.776 | 6.872 | 5,488 | 6.872 |
YGMZ
|
2023-07-21
| 6.84 | 6.896 | 6.832 | 6.832 | 1,675 | 6.832 |
YGMZ
|
2023-07-24
| 6.904 | 6.96 | 6.76 | 6.912 | 4,013 | 6.912 |
YGMZ
|
2023-07-25
| 6.944 | 6.96 | 6.64 | 6.792 | 3,850 | 6.792 |
YGMZ
|
2023-07-26
| 6.72 | 6.92 | 6.472 | 6.488 | 10,163 | 6.488 |
YGMZ
|
2023-07-27
| 6.784 | 6.784 | 5.84 | 5.96 | 20,175 | 5.96 |
YGMZ
|
2023-07-28
| 5.84 | 6 | 5.6 | 5.856 | 12,700 | 5.856 |
YGMZ
|
2023-07-31
| 6.224 | 6.224 | 5.84 | 6.08 | 14,338 | 6.08 |
YGMZ
|
2023-08-01
| 6.08 | 6.56 | 5.84 | 6.4 | 13,275 | 6.4 |
YGMZ
|
2023-08-02
| 6.24 | 6.4 | 5.864 | 5.936 | 5,400 | 5.936 |
YGMZ
|
2023-08-03
| 5.904 | 5.92 | 5.608 | 5.92 | 3,950 | 5.92 |
YGMZ
|
2023-08-04
| 5.76 | 6.08 | 5.712 | 5.944 | 3,488 | 5.944 |
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.