symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-28 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
⌀ |
|---|---|---|---|---|---|---|---|
XOS
|
2022-03-24
| 98.099998 | 99.300003 | 91.199997 | 97.5 | 6,643 | 97.5 |
XOS
|
2022-03-25
| 97.5 | 97.5 | 93.599998 | 96 | 5,497 | 96 |
XOS
|
2022-03-28
| 94.5 | 95.970001 | 89.699997 | 92.400002 | 10,767 | 92.400002 |
XOS
|
2022-03-29
| 102.900002 | 103.5 | 91.5 | 95.099998 | 17,753 | 95.099998 |
XOS
|
2022-03-30
| 96 | 105.900002 | 94.800003 | 99.900002 | 24,573 | 99.900002 |
XOS
|
2022-03-31
| 99.599998 | 100.199997 | 89.400002 | 89.699997 | 15,867 | 89.699997 |
XOS
|
2022-04-01
| 91.5 | 97.199997 | 90.900002 | 96.900002 | 11,410 | 96.900002 |
XOS
|
2022-04-04
| 97.800003 | 98.400002 | 91.5 | 92.099998 | 12,127 | 92.099998 |
XOS
|
2022-04-05
| 93 | 93.75 | 86.099998 | 90 | 13,520 | 90 |
XOS
|
2022-04-06
| 87.900002 | 90.300003 | 84 | 84.599998 | 9,270 | 84.599998 |
XOS
|
2022-04-07
| 84.900002 | 85.769997 | 79.199997 | 81.300003 | 11,743 | 81.300003 |
XOS
|
2022-04-08
| 81.300003 | 81.900002 | 78.300003 | 78.599998 | 7,393 | 78.599998 |
XOS
|
2022-04-11
| 78.599998 | 81.599998 | 76.800003 | 81 | 6,487 | 81 |
XOS
|
2022-04-12
| 83.099998 | 85.5 | 81 | 82.800003 | 9,280 | 82.800003 |
XOS
|
2022-04-13
| 82.5 | 88.199997 | 81.839996 | 86.699997 | 8,280 | 86.699997 |
XOS
|
2022-04-14
| 85.800003 | 91.199997 | 84.029999 | 90.300003 | 14,560 | 90.300003 |
XOS
|
2022-04-18
| 90.300003 | 91.5 | 84.599998 | 86.099998 | 16,587 | 86.099998 |
XOS
|
2022-04-19
| 85.800003 | 92.099998 | 84.300003 | 89.099998 | 10,503 | 89.099998 |
XOS
|
2022-04-20
| 89.699997 | 91.5 | 87.300003 | 88.5 | 8,927 | 88.5 |
XOS
|
2022-04-21
| 89.699997 | 93.900002 | 84.900002 | 85.800003 | 12,560 | 85.800003 |
XOS
|
2022-04-22
| 85.199997 | 89.699997 | 83.400002 | 86.099998 | 7,433 | 86.099998 |
XOS
|
2022-04-25
| 83.519997 | 93.300003 | 83.400002 | 93 | 13,073 | 93 |
XOS
|
2022-04-26
| 93 | 93 | 87 | 87.599998 | 10,117 | 87.599998 |
XOS
|
2022-04-27
| 87.300003 | 89.699997 | 86.25 | 87.300003 | 8,670 | 87.300003 |
XOS
|
2022-04-28
| 88.5 | 93.599998 | 85.5 | 93 | 9,187 | 93 |
XOS
|
2022-04-29
| 91.199997 | 94.5 | 89.400002 | 90.300003 | 9,333 | 90.300003 |
XOS
|
2022-05-02
| 91.199997 | 91.199997 | 84.300003 | 87 | 11,203 | 87 |
XOS
|
2022-05-03
| 87 | 90.300003 | 84 | 85.199997 | 8,740 | 85.199997 |
XOS
|
2022-05-04
| 86.099998 | 88.199997 | 81 | 87.599998 | 15,233 | 87.599998 |
XOS
|
2022-05-05
| 86.699997 | 86.699997 | 80.099998 | 81.900002 | 14,657 | 81.900002 |
XOS
|
2022-05-06
| 78.599998 | 79.5 | 71.400002 | 78.900002 | 16,003 | 78.900002 |
XOS
|
2022-05-09
| 78.599998 | 78.599998 | 74.099998 | 75.300003 | 9,577 | 75.300003 |
XOS
|
2022-05-10
| 75.599998 | 77.339996 | 67.5 | 67.800003 | 20,423 | 67.800003 |
XOS
|
2022-05-11
| 69 | 72.599998 | 67.5 | 69.599998 | 10,570 | 69.599998 |
XOS
|
2022-05-12
| 68.099998 | 73.5 | 64.199997 | 70.199997 | 24,637 | 70.199997 |
XOS
|
2022-05-13
| 75.599998 | 76.800003 | 67.800003 | 72 | 21,143 | 72 |
XOS
|
2022-05-16
| 72 | 76.199997 | 71.400002 | 73.199997 | 19,987 | 73.199997 |
XOS
|
2022-05-17
| 74.099998 | 82.5 | 74.099998 | 80.699997 | 14,550 | 80.699997 |
XOS
|
2022-05-18
| 80.699997 | 82.199997 | 77.400002 | 78.900002 | 10,910 | 78.900002 |
XOS
|
2022-05-19
| 78.599998 | 81.269997 | 76.5 | 78.300003 | 11,397 | 78.300003 |
XOS
|
2022-05-20
| 78.599998 | 79.199997 | 73.800003 | 77.699997 | 11,827 | 77.699997 |
XOS
|
2022-05-23
| 78.900002 | 80.400002 | 76.5 | 79.5 | 9,240 | 79.5 |
XOS
|
2022-05-24
| 79.5 | 79.5 | 75 | 77.099998 | 8,663 | 77.099998 |
XOS
|
2022-05-25
| 76.800003 | 78.599998 | 74.400002 | 76.5 | 8,147 | 76.5 |
XOS
|
2022-05-26
| 76.5 | 79.800003 | 75.900002 | 77.699997 | 9,127 | 77.699997 |
XOS
|
2022-05-27
| 79.199997 | 87 | 79.199997 | 85.5 | 11,560 | 85.5 |
XOS
|
2022-05-31
| 85.5 | 91.199997 | 85.050003 | 89.099998 | 12,133 | 89.099998 |
XOS
|
2022-06-01
| 88.800003 | 90.900002 | 86.699997 | 89.099998 | 10,037 | 89.099998 |
XOS
|
2022-06-02
| 89.099998 | 96.900002 | 87.900002 | 93.900002 | 14,557 | 93.900002 |
XOS
|
2022-06-03
| 94.800003 | 97.5 | 90.300003 | 92.699997 | 13,203 | 92.699997 |
XOS
|
2022-06-06
| 93.300003 | 96.900002 | 85.800003 | 86.400002 | 20,747 | 86.400002 |
XOS
|
2022-06-07
| 85.199997 | 85.5 | 77.699997 | 81.599998 | 15,493 | 81.599998 |
XOS
|
2022-06-08
| 81.300003 | 87 | 80.639999 | 84.300003 | 7,663 | 84.300003 |
XOS
|
2022-06-09
| 84.300003 | 84.300003 | 78 | 78 | 10,763 | 78 |
XOS
|
2022-06-10
| 77.099998 | 78.599998 | 75.300003 | 77.400002 | 6,150 | 77.400002 |
XOS
|
2022-06-13
| 75.599998 | 78.599998 | 74.099998 | 74.099998 | 10,677 | 74.099998 |
XOS
|
2022-06-14
| 74.699997 | 78 | 72.300003 | 75 | 14,200 | 75 |
XOS
|
2022-06-15
| 77.699997 | 79.800003 | 75 | 76.5 | 16,323 | 76.5 |
XOS
|
2022-06-16
| 75.599998 | 76.5 | 72 | 75 | 16,190 | 75 |
XOS
|
2022-06-17
| 75 | 76.800003 | 73.800003 | 75.599998 | 38,963 | 75.599998 |
XOS
|
2022-06-21
| 75.900002 | 77.699997 | 69.300003 | 69.300003 | 19,233 | 69.300003 |
XOS
|
2022-06-22
| 69 | 70.800003 | 64.5 | 64.5 | 16,187 | 64.5 |
XOS
|
2022-06-23
| 64.5 | 67.199997 | 61.799999 | 66.599998 | 24,087 | 66.599998 |
XOS
|
2022-06-24
| 67.800003 | 73.800003 | 60.599998 | 64.5 | 219,160 | 64.5 |
XOS
|
2022-06-27
| 66.599998 | 67.199997 | 60.75 | 61.200001 | 31,170 | 61.200001 |
XOS
|
2022-06-28
| 63 | 64.5 | 58.799999 | 59.099998 | 24,103 | 59.099998 |
XOS
|
2022-06-29
| 61.200001 | 61.200001 | 54 | 55.200001 | 26,693 | 55.200001 |
XOS
|
2022-06-30
| 56.400002 | 56.400002 | 51.900002 | 55.200001 | 16,393 | 55.200001 |
XOS
|
2022-07-01
| 54.299999 | 56.700001 | 52.5 | 54 | 10,170 | 54 |
XOS
|
2022-07-05
| 54.299999 | 60.900002 | 51 | 60 | 23,210 | 60 |
XOS
|
2022-07-06
| 62.400002 | 64.5 | 57.900002 | 61.200001 | 29,043 | 61.200001 |
XOS
|
2022-07-07
| 61.200001 | 69 | 60.599998 | 68.400002 | 22,000 | 68.400002 |
XOS
|
2022-07-08
| 68.099998 | 69.900002 | 64.949997 | 66.300003 | 15,467 | 66.300003 |
XOS
|
2022-07-11
| 66.300003 | 66.300003 | 59.099998 | 59.849998 | 9,087 | 59.849998 |
XOS
|
2022-07-12
| 63 | 63.599998 | 59.400002 | 59.700001 | 10,220 | 59.700001 |
XOS
|
2022-07-13
| 59.400002 | 59.400002 | 54.299999 | 54.599998 | 28,960 | 54.599998 |
XOS
|
2022-07-14
| 54 | 54.599998 | 51.599998 | 53.400002 | 19,733 | 53.400002 |
XOS
|
2022-07-15
| 54.900002 | 54.900002 | 51.299999 | 54.900002 | 15,307 | 54.900002 |
XOS
|
2022-07-18
| 55.200001 | 57.599998 | 54.900002 | 56.400002 | 10,853 | 56.400002 |
XOS
|
2022-07-19
| 56.700001 | 59.400002 | 56.400002 | 57.299999 | 14,090 | 57.299999 |
XOS
|
2022-07-20
| 57.299999 | 58.200001 | 55.5 | 56.400002 | 9,153 | 56.400002 |
XOS
|
2022-07-21
| 56.700001 | 56.700001 | 53.400002 | 55.799999 | 16,500 | 55.799999 |
XOS
|
2022-07-22
| 56.400002 | 56.400002 | 51 | 51.599998 | 11,193 | 51.599998 |
XOS
|
2022-07-25
| 52.200001 | 53.099998 | 51 | 53.099998 | 10,420 | 53.099998 |
XOS
|
2022-07-26
| 53.700001 | 53.700001 | 51 | 51.299999 | 6,330 | 51.299999 |
XOS
|
2022-07-27
| 52.799999 | 53.849998 | 51.599998 | 53.400002 | 8,700 | 53.400002 |
XOS
|
2022-07-28
| 54.900002 | 56.099998 | 53.400002 | 55.200001 | 9,093 | 55.200001 |
XOS
|
2022-07-29
| 55.5 | 55.5 | 52.5 | 53.700001 | 12,743 | 53.700001 |
XOS
|
2022-08-01
| 53.099998 | 54 | 52.200001 | 53.099998 | 11,927 | 53.099998 |
XOS
|
2022-08-02
| 52.5 | 56.099998 | 52.5 | 54.599998 | 17,700 | 54.599998 |
XOS
|
2022-08-03
| 55.200001 | 56.009998 | 53.099998 | 54.299999 | 16,300 | 54.299999 |
XOS
|
2022-08-04
| 56.400002 | 61.049999 | 55.200001 | 56.400002 | 22,170 | 56.400002 |
XOS
|
2022-08-05
| 57 | 57.900002 | 54.299999 | 57.599998 | 27,567 | 57.599998 |
XOS
|
2022-08-08
| 60.599998 | 62.790001 | 59.400002 | 60.599998 | 16,820 | 60.599998 |
XOS
|
2022-08-09
| 60 | 60.720001 | 56.25 | 57.900002 | 14,503 | 57.900002 |
XOS
|
2022-08-10
| 60.299999 | 63 | 59.400002 | 62.400002 | 20,563 | 62.400002 |
XOS
|
2022-08-11
| 63.900002 | 64.199997 | 57 | 60 | 24,013 | 60 |
XOS
|
2022-08-12
| 61.5 | 61.5 | 57 | 57.900002 | 14,897 | 57.900002 |
XOS
|
2022-08-15
| 57 | 60.450001 | 55.799999 | 60.299999 | 28,980 | 60.299999 |
XOS
|
2022-08-16
| 60 | 60.599998 | 57.299999 | 58.799999 | 10,273 | 58.799999 |
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.