symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-22 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
|
1970-02-26
| 41.831356 | 41.831356 | 41.062801 | 41.556873 | 170,092 | 6.014374 |
XRX
|
1970-02-27
| 41.556873 | 41.721561 | 39.580589 | 39.964867 | 302,841 | 5.783972 |
XRX
|
1970-03-02
| 39.964867 | 41.282391 | 39.580589 | 41.117699 | 217,454 | 5.950815 |
XRX
|
1970-03-03
| 41.117699 | 42.105843 | 41.062801 | 42.105843 | 171,003 | 6.093823 |
XRX
|
1970-03-04
| 41.996048 | 41.996048 | 40.239349 | 40.294247 | 132,066 | 5.831642 |
XRX
|
1970-03-05
| 40.294247 | 41.227493 | 40.129555 | 40.623627 | 156,885 | 5.87931 |
XRX
|
1970-03-06
| 40.623627 | 41.172596 | 40.349144 | 41.172596 | 91,535 | 5.958761 |
XRX
|
1970-03-09
| 41.172596 | 41.501976 | 40.513836 | 41.501976 | 116,810 | 6.006432 |
XRX
|
1970-03-10
| 41.501976 | 41.721561 | 41.227493 | 41.501976 | 74,003 | 6.006432 |
XRX
|
1970-03-11
| 41.501976 | 41.556873 | 41.172596 | 41.172596 | 75,596 | 5.958761 |
XRX
|
1970-03-12
| 41.062801 | 41.062801 | 39.855072 | 40.074661 | 145,500 | 5.799859 |
XRX
|
1970-03-13
| 40.074661 | 40.074661 | 39.361 | 39.635487 | 333,125 | 5.7363 |
XRX
|
1970-03-16
| 39.635487 | 39.909969 | 38.866928 | 39.635487 | 119,087 | 5.7363 |
XRX
|
1970-03-17
| 39.635487 | 40.349144 | 39.525692 | 40.074661 | 134,798 | 5.799859 |
XRX
|
1970-03-18
| 40.074661 | 40.733421 | 40.074661 | 40.513836 | 89,486 | 5.863421 |
XRX
|
1970-03-19
| 40.513836 | 40.733421 | 39.635487 | 39.635487 | 168,498 | 5.7363 |
XRX
|
1970-03-20
| 39.635487 | 39.69038 | 39.196312 | 39.69038 | 100,643 | 5.744247 |
XRX
|
1970-03-23
| 39.69038 | 39.855072 | 39.086517 | 39.251209 | 76,507 | 5.68069 |
XRX
|
1970-03-24
| 39.525692 | 40.843216 | 39.525692 | 40.404041 | 125,463 | 5.847534 |
XRX
|
1970-03-25
| 40.678524 | 42.105843 | 40.678524 | 41.117699 | 196,050 | 5.950815 |
XRX
|
1970-03-26
| 41.117699 | 41.392181 | 41.007904 | 41.282391 | 87,209 | 5.974653 |
XRX
|
1970-03-30
| 40.404041 | 40.404041 | 39.086517 | 39.964867 | 576,309 | 5.783972 |
XRX
|
1970-03-31
| 39.964867 | 39.964867 | 38.866928 | 39.964867 | 194,684 | 5.783972 |
XRX
|
1970-04-01
| 39.909969 | 39.909969 | 39.306107 | 39.635487 | 121,136 | 5.7363 |
XRX
|
1970-04-02
| 39.745277 | 40.239349 | 39.745277 | 39.909969 | 87,665 | 5.776027 |
XRX
|
1970-04-03
| 39.580589 | 39.580589 | 38.208168 | 38.208168 | 272,329 | 5.529727 |
XRX
|
1970-04-06
| 37.768993 | 37.768993 | 37.329819 | 37.714096 | 516,196 | 5.458222 |
XRX
|
1970-04-07
| 37.659203 | 37.659203 | 36.780853 | 36.945541 | 178,517 | 5.346998 |
XRX
|
1970-04-08
| 37.110233 | 37.768993 | 37.110233 | 37.714096 | 90,169 | 5.458222 |
XRX
|
1970-04-09
| 37.714096 | 38.537548 | 37.659203 | 37.659203 | 145,500 | 5.450281 |
XRX
|
1970-04-10
| 37.659203 | 38.537548 | 37.439613 | 37.988583 | 121,820 | 5.49795 |
XRX
|
1970-04-13
| 37.988583 | 38.37286 | 37.823891 | 37.823891 | 62,618 | 5.474116 |
XRX
|
1970-04-14
| 37.823891 | 37.878788 | 36.506367 | 37.000439 | 187,853 | 5.354942 |
XRX
|
1970-04-15
| 37.000439 | 37.494511 | 36.671059 | 36.725956 | 88,803 | 5.315216 |
XRX
|
1970-04-16
| 36.725956 | 36.780853 | 35.682915 | 35.792709 | 271,191 | 5.180146 |
XRX
|
1970-04-17
| 35.847607 | 37.274921 | 35.847607 | 37.274921 | 193,545 | 5.394665 |
XRX
|
1970-04-20
| 37.274921 | 38.317963 | 37.000439 | 38.208168 | 144,817 | 5.529727 |
XRX
|
1970-04-21
| 38.208168 | 38.647343 | 37.110233 | 37.494511 | 232,937 | 5.426445 |
XRX
|
1970-04-22
| 37.274921 | 37.274921 | 36.396572 | 37.220024 | 166,904 | 5.38672 |
XRX
|
1970-04-23
| 37.055336 | 37.055336 | 36.451469 | 36.506367 | 242,045 | 5.283433 |
XRX
|
1970-04-24
| 36.506367 | 36.835751 | 36.176987 | 36.451469 | 142,768 | 5.275492 |
XRX
|
1970-04-27
| 36.451469 | 36.451469 | 36.012299 | 36.341679 | 119,998 | 5.259602 |
XRX
|
1970-04-28
| 36.341679 | 37.110233 | 36.067196 | 36.122089 | 162,122 | 5.227819 |
XRX
|
1970-04-29
| 36.122089 | 37.549408 | 35.792709 | 37.439613 | 267,320 | 5.418501 |
XRX
|
1970-04-30
| 37.439613 | 37.714096 | 37.110233 | 37.494511 | 175,557 | 5.426445 |
XRX
|
1970-05-01
| 37.494511 | 37.988583 | 36.451469 | 37.549408 | 176,240 | 5.434391 |
XRX
|
1970-05-04
| 37.000439 | 37.000439 | 35.573124 | 35.628017 | 304,663 | 5.156313 |
XRX
|
1970-05-05
| 35.628017 | 36.012299 | 35.133949 | 35.628017 | 235,897 | 5.156313 |
XRX
|
1970-05-06
| 35.628017 | 36.616161 | 34.090908 | 35.518227 | 379,804 | 5.140426 |
XRX
|
1970-05-07
| 35.628017 | 36.835751 | 35.628017 | 36.835751 | 171,230 | 5.331104 |
XRX
|
1970-05-08
| 36.341679 | 36.341679 | 35.298637 | 36.341679 | 135,709 | 5.259602 |
XRX
|
1970-05-11
| 36.286781 | 36.286781 | 34.91436 | 35.024155 | 103,376 | 5.068921 |
XRX
|
1970-05-12
| 35.024155 | 35.518227 | 33.92622 | 34.475185 | 293,961 | 4.989471 |
XRX
|
1970-05-13
| 34.475185 | 34.694775 | 33.541943 | 33.816425 | 221,324 | 4.894127 |
XRX
|
1970-05-14
| 33.816425 | 35.024155 | 32.938076 | 34.694775 | 269,597 | 5.021248 |
XRX
|
1970-05-15
| 34.694775 | 35.737812 | 33.377251 | 35.463329 | 279,160 | 5.132481 |
XRX
|
1970-05-18
| 35.463329 | 35.957401 | 35.188847 | 35.902504 | 99,733 | 5.196036 |
XRX
|
1970-05-19
| 35.628017 | 35.628017 | 34.090908 | 34.090908 | 66,944 | 4.933856 |
XRX
|
1970-05-20
| 34.090908 | 34.475185 | 33.212559 | 33.212559 | 146,411 | 4.806735 |
XRX
|
1970-05-21
| 33.212559 | 33.377251 | 32.169521 | 32.828281 | 259,123 | 4.75112 |
XRX
|
1970-05-22
| 32.828281 | 33.706631 | 32.828281 | 33.267456 | 137,986 | 4.814679 |
XRX
|
1970-05-25
| 32.938076 | 32.938076 | 31.785244 | 31.840141 | 184,665 | 4.608109 |
XRX
|
1970-05-26
| 31.840141 | 32.828281 | 30.742205 | 31.400967 | 467,013 | 4.544548 |
XRX
|
1970-05-27
| 31.455864 | 33.816425 | 31.455864 | 33.377251 | 287,585 | 4.830566 |
XRX
|
1970-05-28
| 33.377251 | 34.639877 | 33.157665 | 34.2556 | 310,355 | 4.957692 |
XRX
|
1970-05-29
| 34.2556 | 36.231884 | 33.816425 | 36.012299 | 234,531 | 5.211927 |
XRX
|
1970-06-01
| 36.012299 | 36.341679 | 35.188847 | 36.341679 | 205,613 | 5.269243 |
XRX
|
1970-06-02
| 36.341679 | 36.341679 | 35.573124 | 36.012299 | 151,876 | 5.22148 |
XRX
|
1970-06-03
| 36.451469 | 37.274921 | 36.451469 | 36.890648 | 284,853 | 5.348833 |
XRX
|
1970-06-04
| 36.890648 | 36.890648 | 35.243744 | 35.408432 | 134,343 | 5.133928 |
XRX
|
1970-06-05
| 35.408432 | 35.902504 | 34.749672 | 35.463329 | 250,015 | 5.141883 |
XRX
|
1970-06-08
| 35.463329 | 35.518227 | 34.2556 | 34.58498 | 213,355 | 5.014532 |
XRX
|
1970-06-09
| 34.475185 | 34.475185 | 33.816425 | 34.090908 | 113,167 | 4.942894 |
XRX
|
1970-06-10
| 33.981117 | 33.981117 | 32.992973 | 33.102768 | 129,789 | 4.799622 |
XRX
|
1970-06-11
| 33.102768 | 33.102768 | 32.553799 | 32.718491 | 141,629 | 4.743909 |
XRX
|
1970-06-12
| 32.718491 | 33.487045 | 32.334213 | 33.487045 | 107,930 | 4.855341 |
XRX
|
1970-06-15
| 33.487045 | 34.145805 | 33.267456 | 33.487045 | 82,200 | 4.855341 |
XRX
|
1970-06-16
| 33.59684 | 34.91436 | 33.59684 | 34.58498 | 164,399 | 5.014532 |
XRX
|
1970-06-17
| 34.475185 | 34.475185 | 33.541943 | 33.981117 | 113,395 | 4.926975 |
XRX
|
1970-06-18
| 33.981117 | 34.749672 | 33.487045 | 34.639877 | 191,951 | 5.022491 |
XRX
|
1970-06-19
| 35.024155 | 35.518227 | 35.024155 | 35.133949 | 97,456 | 5.094129 |
XRX
|
1970-06-22
| 35.133949 | 35.573124 | 34.310497 | 35.243744 | 121,136 | 5.110045 |
XRX
|
1970-06-23
| 34.749672 | 34.749672 | 33.651733 | 33.651733 | 127,967 | 4.87922 |
XRX
|
1970-06-24
| 33.651733 | 34.2556 | 33.377251 | 33.377251 | 103,376 | 4.839422 |
XRX
|
1970-06-25
| 33.377251 | 33.59684 | 32.498901 | 32.828281 | 257,756 | 4.759828 |
XRX
|
1970-06-26
| 32.828281 | 32.992973 | 31.840141 | 31.895037 | 183,071 | 4.624513 |
XRX
|
1970-06-29
| 31.895037 | 31.895037 | 31.291174 | 31.620552 | 153,698 | 4.584714 |
XRX
|
1970-06-30
| 31.785244 | 32.718491 | 31.785244 | 32.059727 | 101,554 | 4.64839 |
XRX
|
1970-07-01
| 32.059727 | 32.608696 | 32.059727 | 32.553799 | 87,209 | 4.720027 |
XRX
|
1970-07-02
| 32.553799 | 33.157665 | 31.840141 | 31.895037 | 115,672 | 4.624513 |
XRX
|
1970-07-06
| 31.895037 | 32.004829 | 31.291174 | 31.346069 | 166,904 | 4.544915 |
XRX
|
1970-07-07
| 31.346069 | 31.620552 | 30.906895 | 30.961792 | 272,785 | 4.4892 |
XRX
|
1970-07-08
| 31.016689 | 32.718491 | 31.016689 | 32.663593 | 299,653 | 4.735947 |
XRX
|
1970-07-09
| 32.718491 | 33.267456 | 32.718491 | 33.102768 | 181,022 | 4.799622 |
XRX
|
1970-07-10
| 32.992973 | 32.992973 | 32.553799 | 32.992973 | 117,266 | 4.783704 |
XRX
|
1970-07-13
| 32.992973 | 33.212559 | 32.498901 | 32.938076 | 73,547 | 4.775745 |
XRX
|
1970-07-14
| 32.718491 | 32.718491 | 31.675449 | 32.279316 | 153,698 | 4.680233 |
XRX
|
1970-07-15
| 32.279316 | 32.773384 | 32.279316 | 32.663593 | 93,585 | 4.735947 |
XRX
|
1970-07-16
| 32.663593 | 33.487045 | 32.663593 | 33.267456 | 187,397 | 4.823503 |
XRX
|
1970-07-17
| 33.267456 | 33.59684 | 32.992973 | 33.377251 | 168,043 | 4.839422 |
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.