symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-10-20 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
⌀ |
|---|---|---|---|---|---|---|---|
YPF
|
2001-11-05
| 17.27 | 17.27 | 17 | 17 | 1,800 | 5.624871 |
YPF
|
2001-11-06
| 17 | 17 | 17 | 17 | 2,000 | 5.624871 |
YPF
|
2001-11-07
| 16.9 | 16.9 | 16.700001 | 16.709999 | 800 | 5.528915 |
YPF
|
2001-11-08
| 16.9 | 17.049999 | 16.9 | 17 | 1,000 | 5.624871 |
YPF
|
2001-11-09
| 17.200001 | 17.209999 | 16.82 | 17.209999 | 10,700 | 5.694354 |
YPF
|
2001-11-12
| 17.450001 | 17.450001 | 16.860001 | 17.15 | 2,100 | 5.674502 |
YPF
|
2001-11-13
| 17.35 | 17.379999 | 17.1 | 17.1 | 4,100 | 5.657957 |
YPF
|
2001-11-14
| 17.049999 | 17.049999 | 16.799999 | 16.9 | 4,800 | 5.591784 |
YPF
|
2001-11-15
| 16.950001 | 16.950001 | 16.52 | 16.66 | 9,500 | 5.512372 |
YPF
|
2001-11-16
| 16.6 | 16.950001 | 16.51 | 16.780001 | 10,700 | 5.552078 |
YPF
|
2001-11-19
| 16.700001 | 16.700001 | 16.549999 | 16.549999 | 3,300 | 5.475976 |
YPF
|
2001-11-20
| 16.799999 | 17.700001 | 16.610001 | 17.6 | 16,600 | 5.823394 |
YPF
|
2001-11-21
| 17.690001 | 17.690001 | 17.530001 | 17.549999 | 1,100 | 5.806851 |
YPF
|
2001-11-23
| 17.549999 | 17.549999 | 17.549999 | 17.549999 | 0 | 5.806851 |
YPF
|
2001-11-26
| 17.51 | 17.799999 | 17.450001 | 17.549999 | 6,400 | 5.806851 |
YPF
|
2001-11-27
| 17.48 | 17.75 | 17.48 | 17.549999 | 5,000 | 5.806851 |
YPF
|
2001-11-28
| 17.48 | 17.549999 | 17.459999 | 17.459999 | 4,500 | 5.777072 |
YPF
|
2001-11-29
| 17.6 | 17.6 | 17.450001 | 17.49 | 4,000 | 5.786998 |
YPF
|
2001-11-30
| 17.5 | 17.99 | 17.5 | 17.9 | 5,700 | 5.922657 |
YPF
|
2001-12-03
| 17.950001 | 18.15 | 17.950001 | 18.15 | 4,900 | 6.005376 |
YPF
|
2001-12-04
| 17.950001 | 18.5 | 17.950001 | 18.25 | 16,800 | 6.038463 |
YPF
|
2001-12-05
| 18.5 | 19.450001 | 18.5 | 19.35 | 12,800 | 6.402426 |
YPF
|
2001-12-06
| 17.65 | 18.49 | 16.4 | 16.93 | 45,900 | 6.247439 |
YPF
|
2001-12-07
| 17.049999 | 17.559999 | 16.889999 | 17.559999 | 16,700 | 6.479917 |
YPF
|
2001-12-10
| 17.4 | 17.5 | 17.049999 | 17.049999 | 6,000 | 6.291722 |
YPF
|
2001-12-11
| 17.1 | 17.83 | 17.1 | 17.700001 | 8,800 | 6.531581 |
YPF
|
2001-12-12
| 17.85 | 17.85 | 17.5 | 17.5 | 5,900 | 6.457777 |
YPF
|
2001-12-13
| 17.450001 | 17.65 | 17.389999 | 17.389999 | 700 | 6.417184 |
YPF
|
2001-12-14
| 17.35 | 17.450001 | 17.25 | 17.34 | 3,900 | 6.398735 |
YPF
|
2001-12-17
| 17.450001 | 17.65 | 17.4 | 17.5 | 5,900 | 6.457777 |
YPF
|
2001-12-18
| 18 | 18 | 17.75 | 17.879999 | 6,000 | 6.598004 |
YPF
|
2001-12-19
| 17.889999 | 17.889999 | 17.75 | 17.75 | 4,000 | 6.550032 |
YPF
|
2001-12-20
| 17.950001 | 18.120001 | 17.549999 | 17.549999 | 12,300 | 6.476229 |
YPF
|
2001-12-21
| 17.75 | 18.1 | 17.75 | 18.1 | 10,300 | 6.679187 |
YPF
|
2001-12-24
| 18.1 | 18.1 | 18 | 18 | 3,600 | 6.642285 |
YPF
|
2001-12-26
| 18.1 | 18.25 | 18.1 | 18.25 | 2,800 | 6.73454 |
YPF
|
2001-12-27
| 18.309999 | 18.5 | 18.24 | 18.4 | 7,000 | 6.789892 |
YPF
|
2001-12-28
| 18.4 | 18.700001 | 18.4 | 18.700001 | 3,700 | 6.900598 |
YPF
|
2001-12-31
| 18.549999 | 19.799999 | 18.5 | 19.75 | 14,800 | 7.288065 |
YPF
|
2002-01-02
| 20 | 20 | 19.26 | 19.42 | 12,600 | 7.166289 |
YPF
|
2002-01-03
| 19.450001 | 19.700001 | 19.200001 | 19.200001 | 5,500 | 7.085104 |
YPF
|
2002-01-04
| 19.4 | 19.4 | 19 | 19.1 | 3,600 | 7.048204 |
YPF
|
2002-01-07
| 19 | 21.799999 | 18.75 | 20.5 | 24,900 | 7.564826 |
YPF
|
2002-01-08
| 20.25 | 20.25 | 19.75 | 19.76 | 3,200 | 7.291754 |
YPF
|
2002-01-09
| 19.700001 | 20 | 19.6 | 19.75 | 4,700 | 7.288065 |
YPF
|
2002-01-10
| 20.1 | 20.1 | 19.959999 | 19.969999 | 3,000 | 7.369246 |
YPF
|
2002-01-11
| 19.969999 | 19.969999 | 19.26 | 19.26 | 4,200 | 7.107245 |
YPF
|
2002-01-14
| 19.1 | 19.1 | 18.9 | 18.950001 | 2,400 | 6.99285 |
YPF
|
2002-01-15
| 18.77 | 18.9 | 18.549999 | 18.799999 | 1,200 | 6.937499 |
YPF
|
2002-01-16
| 18.799999 | 18.809999 | 18.700001 | 18.709999 | 2,700 | 6.904287 |
YPF
|
2002-01-17
| 18.559999 | 18.559999 | 18 | 18 | 6,700 | 6.642285 |
YPF
|
2002-01-18
| 18.1 | 19.040001 | 18.1 | 18.950001 | 4,700 | 6.99285 |
YPF
|
2002-01-22
| 18.700001 | 19.1 | 18.700001 | 19.040001 | 2,100 | 7.026062 |
YPF
|
2002-01-23
| 18.969999 | 18.969999 | 18.700001 | 18.809999 | 2,200 | 6.94119 |
YPF
|
2002-01-24
| 18.66 | 18.67 | 18.33 | 18.33 | 7,500 | 6.76406 |
YPF
|
2002-01-25
| 18.5 | 18.700001 | 18.4 | 18.4 | 18,700 | 6.789892 |
YPF
|
2002-01-28
| 18.4 | 18.4 | 18.4 | 18.4 | 0 | 6.789892 |
YPF
|
2002-01-29
| 18.299999 | 18.299999 | 17.549999 | 17.549999 | 3,000 | 6.476229 |
YPF
|
2002-01-30
| 17.5 | 17.5 | 17 | 17.389999 | 3,300 | 6.417184 |
YPF
|
2002-01-31
| 17 | 17.5 | 16.98 | 17.48 | 7,400 | 6.450397 |
YPF
|
2002-02-01
| 16.950001 | 16.950001 | 16.799999 | 16.950001 | 7,500 | 6.25482 |
YPF
|
2002-02-04
| 17.049999 | 17.09 | 17.049999 | 17.049999 | 1,300 | 6.291722 |
YPF
|
2002-02-05
| 17.049999 | 17.15 | 17 | 17.049999 | 3,100 | 6.291722 |
YPF
|
2002-02-06
| 16.9 | 17.1 | 16.700001 | 17.1 | 1,500 | 6.310171 |
YPF
|
2002-02-07
| 17 | 17.1 | 16.75 | 17.1 | 1,600 | 6.310171 |
YPF
|
2002-02-08
| 16.85 | 16.85 | 16.549999 | 16.700001 | 3,800 | 6.162566 |
YPF
|
2002-02-11
| 16.6 | 16.6 | 16.48 | 16.49 | 6,000 | 6.085072 |
YPF
|
2002-02-12
| 16.540001 | 16.700001 | 16.35 | 16.35 | 700 | 6.033409 |
YPF
|
2002-02-13
| 16.360001 | 16.809999 | 16.25 | 16.809999 | 1,200 | 6.203157 |
YPF
|
2002-02-14
| 16.5 | 17 | 16.5 | 17 | 1,800 | 6.273271 |
YPF
|
2002-02-15
| 17.1 | 17.1 | 16.700001 | 17.1 | 2,200 | 6.310171 |
YPF
|
2002-02-19
| 16.9 | 17.450001 | 16.9 | 17.07 | 3,400 | 6.299101 |
YPF
|
2002-02-20
| 17.25 | 17.25 | 17 | 17 | 1,100 | 6.273271 |
YPF
|
2002-02-21
| 17.200001 | 17.25 | 16.950001 | 17.25 | 1,300 | 6.365524 |
YPF
|
2002-02-22
| 17.1 | 17.1 | 17.1 | 17.1 | 200 | 6.310171 |
YPF
|
2002-02-25
| 17.049999 | 17.25 | 17.049999 | 17.25 | 2,100 | 6.365524 |
YPF
|
2002-02-26
| 17.1 | 17.139999 | 17.1 | 17.139999 | 300 | 6.324931 |
YPF
|
2002-02-27
| 17.15 | 17.200001 | 17.110001 | 17.200001 | 3,700 | 6.347074 |
YPF
|
2002-02-28
| 17.200001 | 17.200001 | 17.059999 | 17.1 | 1,800 | 6.310171 |
YPF
|
2002-03-01
| 17.219999 | 17.219999 | 17 | 17.049999 | 1,100 | 6.291722 |
YPF
|
2002-03-04
| 17.1 | 17.35 | 16.98 | 17.17 | 5,500 | 6.336002 |
YPF
|
2002-03-05
| 17.4 | 17.4 | 17.09 | 17.17 | 2,400 | 6.336002 |
YPF
|
2002-03-06
| 17.17 | 17.17 | 17.1 | 17.1 | 2,300 | 6.310171 |
YPF
|
2002-03-07
| 17.25 | 17.27 | 16.85 | 17.15 | 7,300 | 6.328623 |
YPF
|
2002-03-08
| 17.18 | 17.25 | 17.15 | 17.24 | 2,000 | 6.361833 |
YPF
|
2002-03-11
| 17.25 | 17.25 | 17.1 | 17.24 | 2,100 | 6.361833 |
YPF
|
2002-03-12
| 17.200001 | 17.200001 | 17.07 | 17.15 | 3,400 | 6.328623 |
YPF
|
2002-03-13
| 17 | 17.200001 | 16.99 | 17.200001 | 3,200 | 6.347074 |
YPF
|
2002-03-14
| 17.1 | 17.1 | 17 | 17.02 | 900 | 6.280651 |
YPF
|
2002-03-15
| 16.950001 | 17.24 | 16.950001 | 17.200001 | 2,100 | 6.347074 |
YPF
|
2002-03-18
| 17.200001 | 17.5 | 17.18 | 17.459999 | 11,900 | 6.443017 |
YPF
|
2002-03-19
| 17.700001 | 18.549999 | 17.700001 | 18.5 | 20,600 | 6.826794 |
YPF
|
2002-03-20
| 18.700001 | 19.15 | 18.4 | 18.5 | 11,000 | 6.826794 |
YPF
|
2002-03-21
| 18.75 | 18.85 | 18.450001 | 18.85 | 5,000 | 6.95595 |
YPF
|
2002-03-22
| 18.65 | 18.65 | 18.4 | 18.4 | 4,400 | 6.789892 |
YPF
|
2002-03-25
| 18.200001 | 18.200001 | 17.200001 | 17.5 | 9,800 | 6.457777 |
YPF
|
2002-03-26
| 17.75 | 17.92 | 17.700001 | 17.73 | 4,500 | 6.542652 |
YPF
|
2002-03-27
| 17.85 | 17.92 | 17.559999 | 17.92 | 2,900 | 6.612765 |
YPF
|
2002-03-28
| 17.799999 | 18.049999 | 17.799999 | 18.049999 | 600 | 6.660736 |
YPF
|
2002-04-01
| 18.25 | 18.5 | 18 | 18.290001 | 3,500 | 6.749301 |
Subsets and Splits
AAPL Prices After 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.