symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-10 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
⌀ |
|---|---|---|---|---|---|---|---|
XAGE
|
2023-04-03
| 304.5 | 304.5 | 304.5 | 304.5 | 100 | 304.5 |
XAGE
|
2023-04-04
| 304.5 | 304.5 | 304.5 | 304.5 | 17 | 304.5 |
XAGE
|
2023-04-05
| 304.799988 | 304.799988 | 304.5 | 304.5 | 1,093 | 304.5 |
XAGE
|
2023-04-06
| 304.5 | 304.5 | 304.5 | 304.5 | 260 | 304.5 |
XAGE
|
2023-04-10
| 304.5 | 304.5 | 304.5 | 304.5 | 27 | 304.5 |
XAGE
|
2023-04-11
| 304.589996 | 304.589996 | 304.5 | 304.5 | 7,007 | 304.5 |
XAGE
|
2023-04-12
| 304.5 | 304.5 | 304.5 | 304.5 | 20 | 304.5 |
XAGE
|
2023-04-13
| 304.5 | 304.5 | 304.200012 | 304.5 | 2,930 | 304.5 |
XAGE
|
2023-04-14
| 304.5 | 304.5 | 304.5 | 304.5 | 0 | 304.5 |
XAGE
|
2023-04-17
| 306 | 306 | 304.5 | 304.5 | 223 | 304.5 |
XAGE
|
2023-04-18
| 304.799988 | 304.799988 | 304.799988 | 304.799988 | 2,507 | 304.799988 |
XAGE
|
2023-04-19
| 304.799988 | 304.799988 | 304.799988 | 304.799988 | 10 | 304.799988 |
XAGE
|
2023-04-20
| 304.799988 | 304.799988 | 304.799988 | 304.799988 | 0 | 304.799988 |
XAGE
|
2023-04-21
| 304.799988 | 304.799988 | 304.799988 | 304.799988 | 0 | 304.799988 |
XAGE
|
2023-04-24
| 306 | 306 | 305.100006 | 305.100006 | 80 | 305.100006 |
XAGE
|
2023-04-25
| 305.100006 | 305.100006 | 305.100006 | 305.100006 | 0 | 305.100006 |
XAGE
|
2023-04-26
| 305.700012 | 305.700012 | 305.100006 | 305.100006 | 920 | 305.100006 |
XAGE
|
2023-04-27
| 305.100006 | 305.100006 | 305.100006 | 305.100006 | 0 | 305.100006 |
XAGE
|
2023-04-28
| 305.100006 | 305.100006 | 305.100006 | 305.100006 | 0 | 305.100006 |
XAGE
|
2023-05-01
| 305.100006 | 305.100006 | 305.100006 | 305.100006 | 26,167 | 305.100006 |
XAGE
|
2023-05-02
| 305.100006 | 305.100006 | 305.100006 | 305.100006 | 7 | 305.100006 |
XAGE
|
2023-05-03
| 305.399994 | 305.399994 | 305.399994 | 305.399994 | 833 | 305.399994 |
XAGE
|
2023-05-04
| 305.100006 | 305.100006 | 305.100006 | 305.100006 | 38,340 | 305.100006 |
XAGE
|
2023-05-05
| 305.399994 | 305.399994 | 305.100006 | 305.100006 | 4,653 | 305.100006 |
XAGE
|
2023-05-08
| 305.399994 | 305.700012 | 305.100006 | 305.670013 | 11,780 | 305.670013 |
XAGE
|
2023-05-09
| 305.399994 | 305.399994 | 305.399994 | 305.399994 | 1,000 | 305.399994 |
XAGE
|
2023-05-10
| 305.399994 | 305.700012 | 305.399994 | 305.700012 | 180 | 305.700012 |
XAGE
|
2023-05-11
| 305.700012 | 305.700012 | 305.700012 | 305.700012 | 3 | 305.700012 |
XAGE
|
2023-05-12
| 305.700012 | 306 | 305.700012 | 306 | 4,390 | 306 |
XAGE
|
2023-05-15
| 306 | 306.299988 | 306 | 306.299988 | 1,267 | 306.299988 |
XAGE
|
2023-05-16
| 306.299988 | 306.299988 | 306.299988 | 306.299988 | 0 | 306.299988 |
XAGE
|
2023-05-17
| 306.299988 | 306.299988 | 306.299988 | 306.299988 | 43 | 306.299988 |
XAGE
|
2023-05-18
| 306.299988 | 306.600006 | 306.299988 | 306.600006 | 19,083 | 306.600006 |
XAGE
|
2023-05-19
| 306.600006 | 307.5 | 306.600006 | 307.5 | 5,723 | 307.5 |
XAGE
|
2023-05-22
| 306.899994 | 306.899994 | 306.899994 | 306.899994 | 43 | 306.899994 |
XAGE
|
2023-05-23
| 306.899994 | 307.049988 | 306.899994 | 306.899994 | 40 | 306.899994 |
XAGE
|
2023-05-24
| 306.899994 | 306.899994 | 306.899994 | 306.899994 | 0 | 306.899994 |
XAGE
|
2023-05-25
| 306.899994 | 306.899994 | 306.899994 | 306.899994 | 0 | 306.899994 |
XAGE
|
2023-05-26
| 306.899994 | 306.899994 | 306.899994 | 306.899994 | 0 | 306.899994 |
XAGE
|
2023-05-30
| 306.899994 | 306.899994 | 306.899994 | 306.899994 | 3 | 306.899994 |
XAGE
|
2023-05-31
| 306.899994 | 306.899994 | 306.899994 | 306.899994 | 0 | 306.899994 |
XAGE
|
2023-06-01
| 307.200012 | 307.5 | 307.200012 | 307.5 | 573 | 307.5 |
XAGE
|
2023-06-02
| 307.200012 | 307.799988 | 307.200012 | 307.799988 | 183 | 307.799988 |
XAGE
|
2023-06-05
| 307.799988 | 307.799988 | 307.799988 | 307.799988 | 0 | 307.799988 |
XAGE
|
2023-06-06
| 307.799988 | 307.799988 | 307.799988 | 307.799988 | 3,333 | 307.799988 |
XAGE
|
2023-06-07
| 307.799988 | 307.799988 | 307.799988 | 307.799988 | 7 | 307.799988 |
XAGE
|
2023-06-08
| 307.799988 | 307.799988 | 307.799988 | 307.799988 | 3 | 307.799988 |
XAGE
|
2023-06-09
| 307.799988 | 307.799988 | 307.799988 | 307.799988 | 3 | 307.799988 |
XAGE
|
2023-06-12
| 308.100006 | 308.100006 | 308.100006 | 308.100006 | 4,060 | 308.100006 |
XAGE
|
2023-06-13
| 307.950012 | 308.100006 | 307.799988 | 308.100006 | 290 | 308.100006 |
XAGE
|
2023-06-14
| 308.100006 | 308.100006 | 308.100006 | 308.100006 | 0 | 308.100006 |
XAGE
|
2023-06-15
| 308.100006 | 308.100006 | 308.100006 | 308.100006 | 0 | 308.100006 |
XAGE
|
2023-06-16
| 308.100006 | 308.100006 | 308.100006 | 308.100006 | 0 | 308.100006 |
XAGE
|
2023-06-20
| 308.399994 | 308.399994 | 307.799988 | 308.399994 | 10,163 | 308.399994 |
XAGE
|
2023-06-21
| 308.399994 | 308.399994 | 308.399994 | 308.399994 | 0 | 308.399994 |
XAGE
|
2023-06-22
| 308.399994 | 308.399994 | 307.950012 | 308.100006 | 3,090 | 308.100006 |
XAGE
|
2023-06-23
| 310.5 | 310.5 | 310.5 | 310.5 | 33 | 310.5 |
XAGE
|
2023-06-26
| 309.299988 | 309.899994 | 309 | 309.299988 | 17,833 | 309.299988 |
XAGE
|
2023-06-27
| 309.299988 | 309.75 | 309 | 309.600006 | 1,577 | 309.600006 |
XAGE
|
2023-06-28
| 309 | 309.600006 | 308.700012 | 309 | 6,993 | 309 |
XAGE
|
2023-06-29
| 309.299988 | 309.299988 | 308.700012 | 309 | 89,210 | 309 |
XAGE
|
2023-06-30
| 309 | 309 | 309 | 309 | 0 | 309 |
XAGE
|
2023-07-03
| 309.299988 | 309.299988 | 309 | 309.149994 | 8,177 | 309.149994 |
XAGE
|
2023-07-05
| 309.51001 | 309.899994 | 309.299988 | 309.899994 | 1,640 | 309.899994 |
XAGE
|
2023-07-06
| 306.299988 | 306.600006 | 278.399994 | 299.700012 | 8,110 | 299.700012 |
XAGE
|
2023-07-07
| 333.600006 | 333.600006 | 288.299988 | 308.100006 | 6,597 | 308.100006 |
XAGE
|
2023-07-10
| 306 | 345.899994 | 306 | 330 | 34,360 | 330 |
XAGE
|
2023-07-11
| 325.559998 | 344.700012 | 288.899994 | 304.799988 | 4,937 | 304.799988 |
XAGE
|
2023-07-12
| 294.899994 | 321.899994 | 274.5 | 297 | 4,950 | 297 |
XAGE
|
2023-07-13
| 294.299988 | 305.100006 | 285 | 293.700012 | 1,123 | 293.700012 |
XAGE
|
2023-07-14
| 280.5 | 297.299988 | 261.899994 | 294 | 2,740 | 294 |
XAGE
|
2023-07-17
| 231 | 399.299988 | 180 | 292.200012 | 10,370 | 292.200012 |
XAGE
|
2023-07-18
| 258.299988 | 295.799988 | 228.600006 | 257.700012 | 2,090 | 257.700012 |
XAGE
|
2023-07-19
| 247.800003 | 248.100006 | 176.100006 | 195.300003 | 3,453 | 195.300003 |
XAGE
|
2023-07-20
| 192.600006 | 195.300003 | 173.130005 | 184.5 | 1,660 | 184.5 |
XAGE
|
2023-07-21
| 177.600006 | 186 | 162.600006 | 163.199997 | 1,017 | 163.199997 |
XAGE
|
2023-07-24
| 150.300003 | 157.5 | 96.900002 | 104.400002 | 3,833 | 104.400002 |
XAGE
|
2023-07-25
| 111 | 165.300003 | 109.5 | 112.5 | 57,947 | 112.5 |
XAGE
|
2023-07-26
| 108.900002 | 108.900002 | 84.900002 | 90 | 19,823 | 90 |
XAGE
|
2023-07-27
| 126.599998 | 162.300003 | 120 | 131.399994 | 666,860 | 131.399994 |
XAGE
|
2023-07-28
| 114.599998 | 117.599998 | 101.400002 | 115.199997 | 21,877 | 115.199997 |
XAGE
|
2023-07-31
| 108.900002 | 109.080002 | 97.800003 | 104.400002 | 6,453 | 104.400002 |
XAGE
|
2023-08-01
| 99.900002 | 103.199997 | 87.900002 | 97.199997 | 3,957 | 97.199997 |
XAGE
|
2023-08-02
| 91.800003 | 93.900002 | 85.199997 | 90.029999 | 5,470 | 90.029999 |
XAGE
|
2023-08-03
| 95.699997 | 103.5 | 90.599998 | 95.400002 | 12,903 | 95.400002 |
XAGE
|
2023-08-04
| 95.400002 | 95.519997 | 90 | 90.300003 | 2,327 | 90.300003 |
XAGE
|
2023-08-07
| 90.599998 | 91.5 | 85.5 | 87.300003 | 1,317 | 87.300003 |
XAGE
|
2023-08-08
| 90 | 90.599998 | 85.800003 | 87.599998 | 2,147 | 87.599998 |
XAGE
|
2023-08-09
| 90 | 91.800003 | 85.800003 | 87.93 | 1,427 | 87.93 |
XAGE
|
2023-08-10
| 87.330002 | 90 | 84.300003 | 85.5 | 913 | 85.5 |
XAGE
|
2023-08-11
| 82.800003 | 88.5 | 78 | 78.599998 | 1,557 | 78.599998 |
XAGE
|
2023-08-14
| 82.5 | 90 | 78.599998 | 83.699997 | 3,480 | 83.699997 |
XAGE
|
2023-08-15
| 86.099998 | 108.900002 | 81.900002 | 106.800003 | 5,467 | 106.800003 |
XAGE
|
2023-08-16
| 98.400002 | 116.400002 | 93.300003 | 111.900002 | 3,400 | 111.900002 |
XAGE
|
2023-08-17
| 106.199997 | 114 | 106.199997 | 109.5 | 1,050 | 109.5 |
XAGE
|
2023-08-18
| 112.5 | 112.5 | 106.5 | 111 | 970 | 111 |
XAGE
|
2023-08-21
| 106.199997 | 112.5 | 106.199997 | 108.300003 | 920 | 108.300003 |
XAGE
|
2023-08-22
| 106.199997 | 112.5 | 103.199997 | 109.199997 | 820 | 109.199997 |
XAGE
|
2023-08-23
| 108.599998 | 109.5 | 102 | 106.199997 | 883 | 106.199997 |
XAGE
|
2023-08-24
| 105.300003 | 107.400002 | 101.099998 | 105.900002 | 1,393 | 105.900002 |
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.