symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-21 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
⌀ |
|---|---|---|---|---|---|---|---|
XRX
|
1969-09-23
| 45.619236 | 45.619236 | 44.576199 | 44.685989 | 180,338 | 6.458249 |
XRX
|
1969-09-24
| 44.685989 | 44.960472 | 44.191917 | 44.576199 | 117,721 | 6.44238 |
XRX
|
1969-09-25
| 44.576199 | 45.015369 | 44.356609 | 44.411507 | 140,263 | 6.418578 |
XRX
|
1969-09-26
| 44.411507 | 44.795784 | 43.697849 | 44.795784 | 246,827 | 6.47412 |
XRX
|
1969-09-29
| 44.576199 | 44.576199 | 43.47826 | 44.13702 | 166,676 | 6.378907 |
XRX
|
1969-09-30
| 44.13702 | 44.246815 | 43.752747 | 43.807644 | 96,773 | 6.331305 |
XRX
|
1969-10-01
| 43.807644 | 43.807644 | 42.599911 | 42.8195 | 146,411 | 6.188499 |
XRX
|
1969-10-02
| 42.8195 | 43.917435 | 42.270531 | 43.917435 | 190,813 | 6.34717 |
XRX
|
1969-10-03
| 43.917435 | 44.356609 | 42.8195 | 42.8195 | 231,343 | 6.188499 |
XRX
|
1969-10-06
| 42.8195 | 43.807644 | 42.654808 | 43.642952 | 98,366 | 6.307502 |
XRX
|
1969-10-07
| 43.642952 | 44.082127 | 43.093983 | 43.203777 | 98,139 | 6.244031 |
XRX
|
1969-10-08
| 43.203777 | 43.588055 | 42.380325 | 43.313568 | 147,550 | 6.259898 |
XRX
|
1969-10-09
| 43.313568 | 44.356609 | 42.874397 | 44.027229 | 120,453 | 6.363041 |
XRX
|
1969-10-10
| 44.082127 | 44.740887 | 44.082127 | 44.466404 | 173,280 | 6.426514 |
XRX
|
1969-10-13
| 44.466404 | 44.740887 | 44.13702 | 44.411507 | 96,545 | 6.418578 |
XRX
|
1969-10-14
| 44.685989 | 46.113308 | 44.685989 | 45.344753 | 264,587 | 6.553454 |
XRX
|
1969-10-15
| 45.344753 | 46.552483 | 45.015369 | 46.277996 | 355,667 | 6.688334 |
XRX
|
1969-10-16
| 46.662273 | 48.254284 | 46.662273 | 47.26614 | 268,231 | 6.831147 |
XRX
|
1969-10-17
| 47.26614 | 47.650417 | 46.772068 | 47.650417 | 114,761 | 6.886686 |
XRX
|
1969-10-20
| 47.650417 | 49.407116 | 47.321037 | 48.967941 | 139,580 | 7.077103 |
XRX
|
1969-10-21
| 49.242424 | 50.505051 | 49.242424 | 50.450153 | 181,477 | 7.291314 |
XRX
|
1969-10-22
| 50.285461 | 50.285461 | 48.913044 | 49.352219 | 168,270 | 7.132635 |
XRX
|
1969-10-23
| 48.528767 | 48.528767 | 47.59552 | 48.089592 | 195,822 | 6.950158 |
XRX
|
1969-10-24
| 48.089592 | 48.528767 | 47.870003 | 48.034695 | 140,036 | 6.942224 |
XRX
|
1969-10-27
| 48.034695 | 48.309177 | 47.650417 | 47.760212 | 96,773 | 6.90255 |
XRX
|
1969-10-28
| 47.760212 | 47.9249 | 46.772068 | 47.321037 | 85,615 | 6.83908 |
XRX
|
1969-10-29
| 47.156345 | 47.156345 | 46.387791 | 46.552483 | 170,092 | 6.728005 |
XRX
|
1969-10-30
| 46.552483 | 47.046551 | 44.795784 | 46.881863 | 853,875 | 6.775608 |
XRX
|
1969-10-31
| 46.881863 | 47.375935 | 46.552483 | 46.662273 | 86,981 | 6.743869 |
XRX
|
1969-11-03
| 46.442688 | 46.442688 | 45.674133 | 46.113308 | 87,665 | 6.664536 |
XRX
|
1969-11-04
| 46.113308 | 46.772068 | 44.795784 | 46.277996 | 224,057 | 6.688334 |
XRX
|
1969-11-05
| 46.552483 | 47.650417 | 46.552483 | 46.881863 | 104,287 | 6.775608 |
XRX
|
1969-11-06
| 46.881863 | 47.321037 | 46.442688 | 47.156345 | 78,557 | 6.81528 |
XRX
|
1969-11-07
| 47.430828 | 48.473869 | 47.430828 | 47.979797 | 162,122 | 6.934284 |
XRX
|
1969-11-10
| 47.979797 | 48.309177 | 46.991657 | 47.101448 | 73,319 | 6.807344 |
XRX
|
1969-11-11
| 46.772068 | 46.772068 | 45.893719 | 46.003513 | 81,972 | 6.648665 |
XRX
|
1969-11-12
| 46.003513 | 46.881863 | 45.783924 | 46.772068 | 173,507 | 6.75974 |
XRX
|
1969-11-13
| 46.662273 | 46.662273 | 45.783924 | 46.442688 | 114,533 | 6.712134 |
XRX
|
1969-11-14
| 46.332893 | 46.332893 | 45.674133 | 46.003513 | 46,223 | 6.648665 |
XRX
|
1969-11-17
| 46.003513 | 46.662273 | 45.454544 | 46.497585 | 139,352 | 6.720073 |
XRX
|
1969-11-18
| 46.497585 | 47.211243 | 46.332893 | 46.772068 | 101,099 | 6.75974 |
XRX
|
1969-11-19
| 46.772068 | 47.156345 | 46.332893 | 46.332893 | 53,054 | 6.696269 |
XRX
|
1969-11-20
| 45.674133 | 45.674133 | 44.795784 | 44.850681 | 124,324 | 6.482049 |
XRX
|
1969-11-21
| 44.850681 | 45.454544 | 44.795784 | 44.850681 | 100,871 | 6.482049 |
XRX
|
1969-11-24
| 44.850681 | 45.674133 | 44.356609 | 45.674133 | 106,564 | 6.60106 |
XRX
|
1969-11-25
| 45.674133 | 46.552483 | 44.905579 | 44.905579 | 125,463 | 6.489984 |
XRX
|
1969-11-26
| 45.125164 | 46.332893 | 45.125164 | 46.058411 | 101,327 | 6.6566 |
XRX
|
1969-11-28
| 46.552483 | 47.375935 | 46.552483 | 47.375935 | 83,111 | 6.847014 |
XRX
|
1969-12-01
| 47.375935 | 47.815109 | 46.826965 | 47.375935 | 98,822 | 6.856548 |
XRX
|
1969-12-02
| 47.375935 | 47.485725 | 46.881863 | 47.211243 | 92,902 | 6.832716 |
XRX
|
1969-12-03
| 47.211243 | 47.59552 | 46.552483 | 46.552483 | 97,228 | 6.737372 |
XRX
|
1969-12-04
| 46.552483 | 46.991657 | 45.344753 | 46.772068 | 107,474 | 6.769153 |
XRX
|
1969-12-05
| 46.772068 | 46.772068 | 45.729031 | 45.893719 | 89,031 | 6.64203 |
XRX
|
1969-12-08
| 45.948616 | 46.607376 | 45.948616 | 46.113308 | 82,427 | 6.673816 |
XRX
|
1969-12-09
| 46.113308 | 46.93676 | 45.948616 | 46.223103 | 116,810 | 6.689702 |
XRX
|
1969-12-10
| 46.332893 | 47.321037 | 46.332893 | 46.991657 | 97,683 | 6.800931 |
XRX
|
1969-12-11
| 46.991657 | 47.321037 | 46.717171 | 47.156345 | 55,787 | 6.82477 |
XRX
|
1969-12-12
| 47.156345 | 47.156345 | 46.772068 | 47.046551 | 155,975 | 6.808875 |
XRX
|
1969-12-15
| 45.783924 | 45.783924 | 45.015369 | 45.289856 | 137,303 | 6.554636 |
XRX
|
1969-12-16
| 45.289856 | 45.454544 | 44.795784 | 44.850681 | 125,918 | 6.491075 |
XRX
|
1969-12-17
| 44.850681 | 45.125164 | 44.356609 | 44.521301 | 145,956 | 6.443412 |
XRX
|
1969-12-18
| 44.576199 | 46.113308 | 44.576199 | 46.113308 | 144,362 | 6.673816 |
XRX
|
1969-12-19
| 46.113308 | 46.497585 | 45.729031 | 46.113308 | 127,740 | 6.673816 |
XRX
|
1969-12-22
| 46.113308 | 46.113308 | 45.289856 | 45.509441 | 137,075 | 6.586418 |
XRX
|
1969-12-23
| 45.509441 | 46.003513 | 45.234959 | 45.893719 | 114,989 | 6.64203 |
XRX
|
1969-12-24
| 45.893719 | 45.893719 | 45.289856 | 45.564339 | 101,554 | 6.594364 |
XRX
|
1969-12-26
| 45.454544 | 45.454544 | 45.125164 | 45.344753 | 86,526 | 6.562579 |
XRX
|
1969-12-29
| 45.344753 | 45.399651 | 44.356609 | 44.521301 | 123,641 | 6.443412 |
XRX
|
1969-12-30
| 44.521301 | 45.619236 | 44.356609 | 45.509441 | 129,106 | 6.586418 |
XRX
|
1969-12-31
| 45.893719 | 46.497585 | 45.893719 | 46.442688 | 85,843 | 6.72148 |
XRX
|
1970-01-02
| 46.442688 | 46.442688 | 45.729031 | 45.893719 | 57,608 | 6.64203 |
XRX
|
1970-01-05
| 45.893719 | 46.223103 | 44.905579 | 46.058411 | 112,939 | 6.665869 |
XRX
|
1970-01-06
| 45.564339 | 45.564339 | 44.905579 | 45.289856 | 206,752 | 6.554636 |
XRX
|
1970-01-07
| 45.289856 | 46.113308 | 45.234959 | 46.113308 | 165,993 | 6.673816 |
XRX
|
1970-01-08
| 46.113308 | 46.552483 | 46.113308 | 46.552483 | 212,672 | 6.737372 |
XRX
|
1970-01-09
| 46.552483 | 46.93676 | 46.552483 | 46.93676 | 66,944 | 6.792986 |
XRX
|
1970-01-12
| 46.93676 | 46.93676 | 46.552483 | 46.93676 | 86,981 | 6.792986 |
XRX
|
1970-01-13
| 46.93676 | 47.26614 | 46.662273 | 46.881863 | 102,465 | 6.785044 |
XRX
|
1970-01-14
| 46.881863 | 47.321037 | 46.662273 | 47.26614 | 192,407 | 6.84066 |
XRX
|
1970-01-15
| 47.26614 | 49.187527 | 46.881863 | 49.022839 | 354,529 | 7.094898 |
XRX
|
1970-01-16
| 49.022839 | 50.834431 | 47.430828 | 48.803249 | 346,787 | 7.063117 |
XRX
|
1970-01-19
| 47.760212 | 47.760212 | 46.662273 | 46.662273 | 134,798 | 6.75326 |
XRX
|
1970-01-20
| 46.662273 | 47.650417 | 45.674133 | 46.772068 | 160,301 | 6.769153 |
XRX
|
1970-01-21
| 46.772068 | 47.321037 | 46.552483 | 46.662273 | 171,003 | 6.75326 |
XRX
|
1970-01-22
| 46.662273 | 47.540623 | 46.442688 | 47.046551 | 99,277 | 6.808875 |
XRX
|
1970-01-23
| 47.046551 | 47.650417 | 46.552483 | 46.772068 | 123,413 | 6.769153 |
XRX
|
1970-01-26
| 46.552483 | 46.552483 | 45.783924 | 46.168205 | 113,395 | 6.681757 |
XRX
|
1970-01-27
| 46.168205 | 46.387791 | 45.234959 | 45.454544 | 321,285 | 6.578475 |
XRX
|
1970-01-28
| 45.454544 | 45.619236 | 44.740887 | 44.795784 | 90,169 | 6.483134 |
XRX
|
1970-01-29
| 44.795784 | 44.795784 | 43.697849 | 44.027229 | 234,759 | 6.371902 |
XRX
|
1970-01-30
| 44.027229 | 44.466404 | 43.807644 | 44.191917 | 137,986 | 6.395737 |
XRX
|
1970-02-02
| 44.191917 | 45.454544 | 44.191917 | 44.685989 | 139,352 | 6.467242 |
XRX
|
1970-02-03
| 44.685989 | 45.674133 | 43.697849 | 45.564339 | 206,752 | 6.594364 |
XRX
|
1970-02-04
| 45.564339 | 45.619236 | 43.972332 | 44.740887 | 103,831 | 6.475189 |
XRX
|
1970-02-05
| 44.740887 | 45.674133 | 43.972332 | 45.619236 | 99,277 | 6.60231 |
XRX
|
1970-02-06
| 45.619236 | 45.893719 | 44.795784 | 45.070267 | 104,059 | 6.522857 |
XRX
|
1970-02-09
| 45.234959 | 46.058411 | 45.234959 | 45.838821 | 96,545 | 6.634087 |
XRX
|
1970-02-10
| 45.234959 | 45.234959 | 44.356609 | 44.576199 | 61,934 | 6.451352 |
XRX
|
1970-02-11
| 44.576199 | 45.234959 | 43.807644 | 44.685989 | 123,413 | 6.467242 |
XRX
|
1970-02-12
| 44.685989 | 44.795784 | 43.917435 | 43.917435 | 88,120 | 6.356008 |
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.