symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-09 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
⌀ |
|---|---|---|---|---|---|---|---|
XAIR
|
2019-07-30
| 104 | 105 | 101 | 103.800003 | 1,770 | 103.800003 |
XAIR
|
2019-07-31
| 103 | 105 | 100.599998 | 100.599998 | 1,765 | 100.599998 |
XAIR
|
2019-08-01
| 102.099998 | 104 | 100.199997 | 102.239998 | 585 | 102.239998 |
XAIR
|
2019-08-02
| 101.099998 | 105 | 100 | 100 | 645 | 100 |
XAIR
|
2019-08-05
| 103 | 103 | 93.800003 | 97.400002 | 610 | 97.400002 |
XAIR
|
2019-08-06
| 94 | 103 | 94 | 102.720001 | 895 | 102.720001 |
XAIR
|
2019-08-07
| 100.379997 | 101.599998 | 100 | 101.599998 | 220 | 101.599998 |
XAIR
|
2019-08-08
| 101 | 102.879997 | 97.720001 | 97.720001 | 345 | 97.720001 |
XAIR
|
2019-08-09
| 100.599998 | 102 | 100 | 101 | 330 | 101 |
XAIR
|
2019-08-12
| 102 | 102 | 98.400002 | 100.400002 | 45 | 100.400002 |
XAIR
|
2019-08-13
| 98.400002 | 105 | 98.400002 | 101 | 660 | 101 |
XAIR
|
2019-08-14
| 98.599998 | 101.720001 | 95.199997 | 101.720001 | 250 | 101.720001 |
XAIR
|
2019-08-15
| 99.459999 | 104.800003 | 97.559998 | 104.800003 | 960 | 104.800003 |
XAIR
|
2019-08-16
| 105 | 105 | 101 | 102.5 | 265 | 102.5 |
XAIR
|
2019-08-19
| 101.599998 | 103 | 100 | 100.599998 | 295 | 100.599998 |
XAIR
|
2019-08-20
| 100.660004 | 103 | 100.599998 | 101.599998 | 835 | 101.599998 |
XAIR
|
2019-08-21
| 102.599998 | 102.599998 | 96.82 | 99 | 595 | 99 |
XAIR
|
2019-08-22
| 99.599998 | 101.260002 | 99.400002 | 99.400002 | 350 | 99.400002 |
XAIR
|
2019-08-23
| 97.080002 | 100 | 97.080002 | 100 | 450 | 100 |
XAIR
|
2019-08-26
| 97.800003 | 100.519997 | 97.800003 | 99.599998 | 420 | 99.599998 |
XAIR
|
2019-08-27
| 100 | 100 | 97.400002 | 99.800003 | 265 | 99.800003 |
XAIR
|
2019-08-28
| 97.400002 | 99 | 97.400002 | 98 | 40 | 98 |
XAIR
|
2019-08-29
| 99.519997 | 99.940002 | 99.199997 | 99.199997 | 550 | 99.199997 |
XAIR
|
2019-08-30
| 100 | 100 | 95.400002 | 99 | 850 | 99 |
XAIR
|
2019-09-03
| 98.220001 | 98.220001 | 96.599998 | 96.599998 | 30 | 96.599998 |
XAIR
|
2019-09-04
| 98.199997 | 99.800003 | 97.980003 | 99.800003 | 320 | 99.800003 |
XAIR
|
2019-09-05
| 99.800003 | 99.800003 | 97.800003 | 98 | 160 | 98 |
XAIR
|
2019-09-06
| 97.599998 | 99 | 97.599998 | 98.400002 | 110 | 98.400002 |
XAIR
|
2019-09-09
| 98.800003 | 99 | 98.099998 | 98.599998 | 725 | 98.599998 |
XAIR
|
2019-09-10
| 99 | 99 | 96.599998 | 98 | 55 | 98 |
XAIR
|
2019-09-11
| 98.199997 | 99 | 93.800003 | 99 | 385 | 99 |
XAIR
|
2019-09-12
| 99 | 99 | 96.599998 | 99 | 545 | 99 |
XAIR
|
2019-09-13
| 96.599998 | 99 | 96.400002 | 98.800003 | 275 | 98.800003 |
XAIR
|
2019-09-16
| 96.400002 | 97.599998 | 96.400002 | 97.599998 | 120 | 97.599998 |
XAIR
|
2019-09-17
| 96 | 98 | 96 | 97.120003 | 345 | 97.120003 |
XAIR
|
2019-09-18
| 95 | 99 | 94 | 94 | 850 | 94 |
XAIR
|
2019-09-19
| 95 | 98.599998 | 92.18 | 93.599998 | 635 | 93.599998 |
XAIR
|
2019-09-20
| 95.599998 | 98.800003 | 95 | 98.599998 | 815 | 98.599998 |
XAIR
|
2019-09-23
| 96 | 97.800003 | 89.800003 | 91.400002 | 5,015 | 91.400002 |
XAIR
|
2019-09-24
| 92 | 93.800003 | 87.400002 | 89.599998 | 8,535 | 89.599998 |
XAIR
|
2019-09-25
| 90 | 90 | 83.400002 | 83.400002 | 3,100 | 83.400002 |
XAIR
|
2019-09-26
| 77.400002 | 96.580002 | 77.400002 | 86.400002 | 515 | 86.400002 |
XAIR
|
2019-09-27
| 88.599998 | 95 | 88.599998 | 93.599998 | 55 | 93.599998 |
XAIR
|
2019-09-30
| 86.800003 | 95.199997 | 86.800003 | 92.019997 | 170 | 92.019997 |
XAIR
|
2019-10-01
| 90 | 97 | 88 | 92.800003 | 465 | 92.800003 |
XAIR
|
2019-10-02
| 92.800003 | 92.800003 | 91.400002 | 91.400002 | 75 | 91.400002 |
XAIR
|
2019-10-03
| 91.400002 | 91.400002 | 91.400002 | 91.400002 | 0 | 91.400002 |
XAIR
|
2019-10-04
| 81.199997 | 90.800003 | 81.199997 | 90.379997 | 155 | 90.379997 |
XAIR
|
2019-10-07
| 90.379997 | 90.379997 | 90.379997 | 90.379997 | 5 | 90.379997 |
XAIR
|
2019-10-08
| 88.400002 | 90 | 84 | 88.800003 | 375 | 88.800003 |
XAIR
|
2019-10-09
| 87.160004 | 87.639999 | 87 | 87.419998 | 280 | 87.419998 |
XAIR
|
2019-10-10
| 97 | 98.599998 | 94.059998 | 94.059998 | 30 | 94.059998 |
XAIR
|
2019-10-11
| 89.800003 | 89.800003 | 89.800003 | 89.800003 | 5 | 89.800003 |
XAIR
|
2019-10-14
| 88.800003 | 89 | 84.239998 | 84.239998 | 125 | 84.239998 |
XAIR
|
2019-10-15
| 87.239998 | 89.599998 | 87.199997 | 87.199997 | 35 | 87.199997 |
XAIR
|
2019-10-16
| 87 | 89.800003 | 86.040001 | 89.599998 | 130 | 89.599998 |
XAIR
|
2019-10-17
| 89.400002 | 90 | 89.199997 | 90 | 50 | 90 |
XAIR
|
2019-10-18
| 86.400002 | 89.599998 | 86.199997 | 89.599998 | 55 | 89.599998 |
XAIR
|
2019-10-21
| 90 | 90 | 89.400002 | 89.400002 | 85 | 89.400002 |
XAIR
|
2019-10-22
| 90 | 90 | 83.400002 | 83.400002 | 780 | 83.400002 |
XAIR
|
2019-10-23
| 87.800003 | 90 | 87.800003 | 89.400002 | 95 | 89.400002 |
XAIR
|
2019-10-24
| 89.599998 | 89.599998 | 84.019997 | 88 | 335 | 88 |
XAIR
|
2019-10-25
| 84.199997 | 94 | 83.400002 | 94 | 805 | 94 |
XAIR
|
2019-10-28
| 87.040001 | 90 | 87.040001 | 90 | 95 | 90 |
XAIR
|
2019-10-29
| 92 | 92 | 87.400002 | 89 | 120 | 89 |
XAIR
|
2019-10-30
| 88.459999 | 89.480003 | 86 | 87.5 | 25 | 87.5 |
XAIR
|
2019-10-31
| 88.199997 | 88.540001 | 86 | 86 | 240 | 86 |
XAIR
|
2019-11-01
| 85.260002 | 87.800003 | 85.260002 | 86.199997 | 80 | 86.199997 |
XAIR
|
2019-11-04
| 86 | 86 | 84.199997 | 84.400002 | 65 | 84.400002 |
XAIR
|
2019-11-05
| 84.400002 | 90.5 | 83 | 84.639999 | 265 | 84.639999 |
XAIR
|
2019-11-06
| 85.400002 | 85.400002 | 80 | 80 | 240 | 80 |
XAIR
|
2019-11-07
| 80 | 87.599998 | 80 | 84.800003 | 205 | 84.800003 |
XAIR
|
2019-11-08
| 82.300003 | 83.080002 | 80 | 83.080002 | 440 | 83.080002 |
XAIR
|
2019-11-11
| 89.400002 | 90 | 81 | 81 | 650 | 81 |
XAIR
|
2019-11-12
| 82.959999 | 83 | 79.599998 | 80 | 1,560 | 80 |
XAIR
|
2019-11-13
| 82.800003 | 83 | 79.559998 | 80 | 1,260 | 80 |
XAIR
|
2019-11-14
| 84 | 84 | 79.599998 | 80 | 1,020 | 80 |
XAIR
|
2019-11-15
| 83 | 83 | 80 | 80.599998 | 1,300 | 80.599998 |
XAIR
|
2019-11-18
| 85 | 85 | 79.919998 | 84 | 2,095 | 84 |
XAIR
|
2019-11-19
| 84.400002 | 90 | 82 | 90 | 2,775 | 90 |
XAIR
|
2019-11-20
| 88.220001 | 92 | 85 | 85 | 970 | 85 |
XAIR
|
2019-11-21
| 89 | 93.400002 | 84 | 86 | 1,580 | 86 |
XAIR
|
2019-11-22
| 86.580002 | 86.580002 | 84.199997 | 86 | 130 | 86 |
XAIR
|
2019-11-25
| 88.860001 | 92 | 86 | 89 | 470 | 89 |
XAIR
|
2019-11-26
| 93 | 93.400002 | 86 | 89.800003 | 3,710 | 89.800003 |
XAIR
|
2019-11-27
| 91 | 100 | 91 | 99.599998 | 1,840 | 99.599998 |
XAIR
|
2019-11-29
| 99.800003 | 101.800003 | 93 | 99 | 2,205 | 99 |
XAIR
|
2019-12-02
| 100 | 100 | 92.199997 | 98 | 3,080 | 98 |
XAIR
|
2019-12-03
| 99 | 99 | 90.199997 | 91.300003 | 3,770 | 91.300003 |
XAIR
|
2019-12-04
| 89.199997 | 95.400002 | 88 | 93 | 1,195 | 93 |
XAIR
|
2019-12-05
| 91 | 94.300003 | 83 | 84.339996 | 7,115 | 84.339996 |
XAIR
|
2019-12-06
| 84.199997 | 87.760002 | 81 | 82 | 4,195 | 82 |
XAIR
|
2019-12-09
| 83.599998 | 84.720001 | 81 | 81.400002 | 3,820 | 81.400002 |
XAIR
|
2019-12-10
| 69.800003 | 74.800003 | 69 | 71.400002 | 54,280 | 71.400002 |
XAIR
|
2019-12-11
| 71.599998 | 74 | 71.599998 | 73.599998 | 7,100 | 73.599998 |
XAIR
|
2019-12-12
| 75 | 75.800003 | 72.199997 | 72.199997 | 13,525 | 72.199997 |
XAIR
|
2019-12-13
| 73.199997 | 77 | 71.199997 | 73.800003 | 9,270 | 73.800003 |
XAIR
|
2019-12-16
| 76.400002 | 84.800003 | 74.800003 | 82.199997 | 40,815 | 82.199997 |
XAIR
|
2019-12-17
| 86.599998 | 89.800003 | 78.599998 | 81.599998 | 19,880 | 81.599998 |
XAIR
|
2019-12-18
| 89.599998 | 89.599998 | 81 | 85 | 12,195 | 85 |
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.