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
|
2023-08-25
| 105.239998 | 108 | 104.400002 | 106.800003 | 273 | 106.800003 |
XAGE
|
2023-08-28
| 105.900002 | 106.800003 | 102.360001 | 104.400002 | 543 | 104.400002 |
XAGE
|
2023-08-29
| 103.410004 | 116.699997 | 101.699997 | 113.400002 | 1,167 | 113.400002 |
XAGE
|
2023-08-30
| 112.5 | 117 | 105.900002 | 112.5 | 550 | 112.5 |
XAGE
|
2023-08-31
| 112.199997 | 112.5 | 105.209999 | 108.599998 | 950 | 108.599998 |
XAGE
|
2023-09-01
| 107.099998 | 111.300003 | 102.360001 | 107.400002 | 563 | 107.400002 |
XAGE
|
2023-09-05
| 108.300003 | 133.5 | 108.300003 | 126.300003 | 3,727 | 126.300003 |
XAGE
|
2023-09-06
| 126 | 142.5 | 117.599998 | 132 | 3,453 | 132 |
XAGE
|
2023-09-07
| 117.599998 | 135 | 111 | 134.100006 | 1,350 | 134.100006 |
XAGE
|
2023-09-08
| 131.550003 | 140.970001 | 128.399994 | 134.399994 | 703 | 134.399994 |
XAGE
|
2023-09-11
| 137.699997 | 149.699997 | 128.699997 | 143.699997 | 1,140 | 143.699997 |
XAGE
|
2023-09-12
| 144.899994 | 149.699997 | 136.800003 | 146.100006 | 2,073 | 146.100006 |
XAGE
|
2023-09-13
| 144 | 158.100006 | 141.899994 | 142.800003 | 1,287 | 142.800003 |
XAGE
|
2023-09-14
| 140.100006 | 147 | 133.800003 | 135.899994 | 1,117 | 135.899994 |
XAGE
|
2023-09-15
| 135 | 148.050003 | 129.300003 | 142.5 | 12,253 | 142.5 |
XAGE
|
2023-09-18
| 142.800003 | 147 | 130.199997 | 136.199997 | 1,310 | 136.199997 |
XAGE
|
2023-09-19
| 136.199997 | 149.699997 | 131.399994 | 142.199997 | 1,200 | 142.199997 |
XAGE
|
2023-09-20
| 139.800003 | 145.050003 | 131.850006 | 138.899994 | 967 | 138.899994 |
XAGE
|
2023-09-21
| 138 | 146.009995 | 135.300003 | 143.399994 | 597 | 143.399994 |
XAGE
|
2023-09-22
| 138.899994 | 145.5 | 138.899994 | 142.350006 | 907 | 142.350006 |
XAGE
|
2023-09-25
| 141 | 142.5 | 135.330002 | 140.100006 | 410 | 140.100006 |
XAGE
|
2023-09-26
| 141 | 143.399994 | 138 | 140.399994 | 290 | 140.399994 |
XAGE
|
2023-09-27
| 138.149994 | 140.699997 | 132.300003 | 132.300003 | 487 | 132.300003 |
XAGE
|
2023-09-28
| 135 | 137.699997 | 127.5 | 127.5 | 170 | 127.5 |
XAGE
|
2023-09-29
| 123.300003 | 127.5 | 108 | 108.089996 | 713 | 108.089996 |
XAGE
|
2023-10-02
| 107.400002 | 114.120003 | 107.25 | 111.900002 | 327 | 111.900002 |
XAGE
|
2023-10-03
| 111 | 113.400002 | 90 | 90 | 1,773 | 90 |
XAGE
|
2023-10-04
| 89.400002 | 95.699997 | 89.400002 | 93.300003 | 123 | 93.300003 |
XAGE
|
2023-10-05
| 93 | 102.599998 | 88.410004 | 90 | 1,647 | 90 |
XAGE
|
2023-10-06
| 90.300003 | 104.699997 | 84.599998 | 88.5 | 620 | 88.5 |
XAGE
|
2023-10-09
| 87.300003 | 87.900002 | 82.5 | 86.400002 | 73 | 86.400002 |
XAGE
|
2023-10-10
| 86.699997 | 111 | 86.699997 | 93 | 950 | 93 |
XAGE
|
2023-10-11
| 84.900002 | 96 | 84.900002 | 90 | 360 | 90 |
XAGE
|
2023-10-12
| 91.5 | 92.400002 | 82.800003 | 82.800003 | 743 | 82.800003 |
XAGE
|
2023-10-13
| 84 | 88.199997 | 84 | 88.199997 | 137 | 88.199997 |
XAGE
|
2023-10-16
| 87 | 99 | 87 | 95.400002 | 330 | 95.400002 |
XAGE
|
2023-10-17
| 95.400002 | 96 | 86.099998 | 87 | 333 | 87 |
XAGE
|
2023-10-18
| 88.949997 | 88.949997 | 82.5 | 82.5 | 173 | 82.5 |
XAGE
|
2023-10-19
| 85.199997 | 85.199997 | 78.900002 | 78.900002 | 190 | 78.900002 |
XAGE
|
2023-10-20
| 80.699997 | 81 | 54.900002 | 61.349998 | 1,077 | 61.349998 |
XAGE
|
2023-10-23
| 61.200001 | 64.199997 | 51 | 51 | 440 | 51 |
XAGE
|
2023-10-24
| 56.34 | 60.900002 | 51.360001 | 56.099998 | 243 | 56.099998 |
XAGE
|
2023-10-25
| 56.700001 | 62.400002 | 56.400002 | 57.900002 | 300 | 57.900002 |
XAGE
|
2023-10-26
| 54.900002 | 62.099998 | 54.900002 | 57.900002 | 207 | 57.900002 |
XAGE
|
2023-10-27
| 59.400002 | 59.400002 | 57.900002 | 57.900002 | 37 | 57.900002 |
XAGE
|
2023-10-30
| 63.299999 | 67.199997 | 57.900002 | 64.5 | 197 | 64.5 |
XAGE
|
2023-10-31
| 64.5 | 65.699997 | 62.400002 | 62.400002 | 67 | 62.400002 |
XAGE
|
2023-11-01
| 59.400002 | 63 | 59.400002 | 61.799999 | 43 | 61.799999 |
XAGE
|
2023-11-02
| 58.5 | 63 | 58.5 | 60.299999 | 113 | 60.299999 |
XAGE
|
2023-11-03
| 59.700001 | 63.299999 | 59.700001 | 60.299999 | 167 | 60.299999 |
XAGE
|
2023-11-06
| 57.599998 | 62.099998 | 57.599998 | 61.5 | 110 | 61.5 |
XAGE
|
2023-11-07
| 61.200001 | 61.830002 | 61.200001 | 61.200001 | 133 | 61.200001 |
XAGE
|
2023-11-08
| 60.299999 | 61.470001 | 60.299999 | 61.470001 | 43 | 61.470001 |
XAGE
|
2023-11-09
| 63 | 81.18 | 63 | 69.300003 | 467 | 69.300003 |
XAGE
|
2023-11-10
| 69 | 79.949997 | 66.300003 | 72.029999 | 403 | 72.029999 |
XAGE
|
2023-11-13
| 75.150002 | 75.150002 | 64.199997 | 64.199997 | 263 | 64.199997 |
XAGE
|
2023-11-14
| 68.699997 | 69 | 66 | 69 | 80 | 69 |
XAGE
|
2023-11-15
| 64.199997 | 69.599998 | 64.199997 | 69 | 30 | 69 |
XAGE
|
2023-11-16
| 65.25 | 80.099998 | 65.25 | 70.5 | 780 | 70.5 |
XAGE
|
2023-11-17
| 81.900002 | 81.900002 | 65.699997 | 66.599998 | 190 | 66.599998 |
XAGE
|
2023-11-20
| 74.940002 | 81 | 68.699997 | 81 | 237 | 81 |
XAGE
|
2023-11-21
| 74.099998 | 101.25 | 70.5 | 80.099998 | 967 | 80.099998 |
XAGE
|
2023-11-22
| 82.199997 | 86.699997 | 75 | 80.400002 | 690 | 80.400002 |
XAGE
|
2023-11-24
| 84 | 90 | 84 | 90 | 243 | 90 |
XAGE
|
2023-11-27
| 89.099998 | 96.599998 | 85.800003 | 87.900002 | 460 | 87.900002 |
XAGE
|
2023-11-28
| 88.5 | 88.5 | 85.5 | 85.800003 | 353 | 85.800003 |
XAGE
|
2023-11-29
| 91.199997 | 91.199997 | 84.300003 | 84.900002 | 500 | 84.900002 |
XAGE
|
2023-11-30
| 82.800003 | 86.400002 | 70.5 | 75.300003 | 613 | 75.300003 |
XAGE
|
2023-12-01
| 75 | 88.5 | 75 | 75.900002 | 520 | 75.900002 |
XAGE
|
2023-12-04
| 83.400002 | 93 | 77.25 | 92.099998 | 323 | 92.099998 |
XAGE
|
2023-12-05
| 95.699997 | 96.029999 | 87 | 90.300003 | 510 | 90.300003 |
XAGE
|
2023-12-06
| 90.300003 | 94.5 | 89.699997 | 89.699997 | 290 | 89.699997 |
XAGE
|
2023-12-07
| 90.300003 | 94.5 | 90.300003 | 94.5 | 90 | 94.5 |
XAGE
|
2023-12-08
| 93 | 97.5 | 93 | 97.199997 | 590 | 97.199997 |
XAGE
|
2023-12-11
| 101.400002 | 111.300003 | 98.699997 | 105.900002 | 1,903 | 105.900002 |
XAGE
|
2023-12-12
| 108.900002 | 108.900002 | 100.169998 | 102.300003 | 490 | 102.300003 |
XAGE
|
2023-12-13
| 98.400002 | 108.870003 | 98.220001 | 104.699997 | 833 | 104.699997 |
XAGE
|
2023-12-14
| 105.300003 | 119.099998 | 100.349998 | 114.599998 | 810 | 114.599998 |
XAGE
|
2023-12-15
| 112.800003 | 120 | 112.800003 | 120 | 1,860 | 120 |
XAGE
|
2023-12-18
| 120 | 120 | 107.400002 | 115.199997 | 380 | 115.199997 |
XAGE
|
2023-12-19
| 116.400002 | 117.300003 | 111 | 117 | 293 | 117 |
XAGE
|
2023-12-20
| 116.699997 | 117 | 112.5 | 115.650002 | 187 | 115.650002 |
XAGE
|
2023-12-21
| 120 | 120 | 115.199997 | 120 | 83 | 120 |
XAGE
|
2023-12-22
| 114 | 126.599998 | 113.040001 | 125.099998 | 277 | 125.099998 |
XAGE
|
2023-12-26
| 125.099998 | 129.389999 | 115.5 | 115.5 | 453 | 115.5 |
XAGE
|
2023-12-27
| 117.660004 | 119.699997 | 111 | 117.900002 | 360 | 117.900002 |
XAGE
|
2023-12-28
| 112.800003 | 118.589996 | 112.800003 | 118.199997 | 40 | 118.199997 |
XAGE
|
2023-12-29
| 120 | 120 | 113.129997 | 114.300003 | 170 | 114.300003 |
XAGE
|
2024-01-02
| 114 | 114.599998 | 104.099998 | 114.599998 | 63 | 114.599998 |
XAGE
|
2024-01-03
| 105.300003 | 111.900002 | 105 | 110.699997 | 110 | 110.699997 |
XAGE
|
2024-01-04
| 105.300003 | 108.900002 | 102 | 108 | 123 | 108 |
XAGE
|
2024-01-05
| 108 | 108 | 108 | 108 | 30 | 108 |
XAGE
|
2024-01-08
| 101.639999 | 107.099998 | 101.639999 | 105.629997 | 33 | 105.629997 |
XAGE
|
2024-01-09
| 103.199997 | 116.25 | 99 | 99 | 533 | 99 |
XAGE
|
2024-01-10
| 105 | 120 | 102 | 119.099998 | 590 | 119.099998 |
XAGE
|
2024-01-11
| 114 | 114 | 105.900002 | 105.900002 | 160 | 105.900002 |
XAGE
|
2024-01-12
| 98.099998 | 105.900002 | 97.5 | 105.599998 | 103 | 105.599998 |
XAGE
|
2024-01-16
| 100.800003 | 112.5 | 97.800003 | 105 | 213 | 105 |
XAGE
|
2024-01-17
| 99.300003 | 99.300003 | 99.300003 | 99.300003 | 33 | 99.300003 |
XAGE
|
2024-01-18
| 99.300003 | 99.300003 | 99.300003 | 99.300003 | 0 | 99.300003 |
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.