symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-02 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
⌀ |
|---|---|---|---|---|---|---|---|
XEL
|
2007-11-07
| 21.969999 | 21.969999 | 21.65 | 21.66 | 3,734,500 | 11.408311 |
XEL
|
2007-11-08
| 21.75 | 22.290001 | 21.610001 | 22.200001 | 3,668,800 | 11.692734 |
XEL
|
2007-11-09
| 21.950001 | 22.290001 | 21.93 | 22.15 | 3,463,000 | 11.666392 |
XEL
|
2007-11-12
| 22.08 | 22.26 | 21.9 | 21.93 | 2,820,600 | 11.550526 |
XEL
|
2007-11-13
| 22.07 | 22.27 | 21.709999 | 22.16 | 4,741,600 | 11.671661 |
XEL
|
2007-11-14
| 22.07 | 22.379999 | 22.02 | 22.059999 | 3,546,500 | 11.61899 |
XEL
|
2007-11-15
| 21.93 | 22.4 | 21.92 | 22.049999 | 2,780,200 | 11.613729 |
XEL
|
2007-11-16
| 22.24 | 22.26 | 21.83 | 22.15 | 3,372,900 | 11.666392 |
XEL
|
2007-11-19
| 21.969999 | 22.25 | 21.969999 | 22.129999 | 3,592,600 | 11.655857 |
XEL
|
2007-11-20
| 22.209999 | 22.309999 | 22 | 22.139999 | 4,243,300 | 11.661131 |
XEL
|
2007-11-21
| 22 | 22.26 | 21.92 | 22.1 | 3,970,400 | 11.640065 |
XEL
|
2007-11-23
| 22.200001 | 22.299999 | 22.049999 | 22.16 | 922,200 | 11.671661 |
XEL
|
2007-11-26
| 22.120001 | 22.360001 | 21.91 | 21.940001 | 4,494,900 | 11.555794 |
XEL
|
2007-11-27
| 21.98 | 22.15 | 21.780001 | 22.09 | 4,211,200 | 11.6348 |
XEL
|
2007-11-28
| 22.15 | 22.629999 | 22.030001 | 22.6 | 3,755,600 | 11.90341 |
XEL
|
2007-11-29
| 22.57 | 22.77 | 22.389999 | 22.700001 | 3,003,100 | 11.956084 |
XEL
|
2007-11-30
| 22.93 | 23.129999 | 22.77 | 23.110001 | 6,531,900 | 12.172029 |
XEL
|
2007-12-03
| 23.219999 | 23.27 | 22.799999 | 22.940001 | 3,217,800 | 12.082489 |
XEL
|
2007-12-04
| 22.76 | 23.360001 | 22.76 | 23.219999 | 3,631,500 | 12.229961 |
XEL
|
2007-12-05
| 23.48 | 23.49 | 23.07 | 23.24 | 3,600,500 | 12.240502 |
XEL
|
2007-12-06
| 23.23 | 23.309999 | 22.950001 | 23.309999 | 3,903,400 | 12.277372 |
XEL
|
2007-12-07
| 23.309999 | 23.450001 | 23.040001 | 23.42 | 3,086,800 | 12.335308 |
XEL
|
2007-12-10
| 23.5 | 23.5 | 23.26 | 23.35 | 2,598,200 | 12.298435 |
XEL
|
2007-12-11
| 23.34 | 23.41 | 22.780001 | 22.85 | 3,457,300 | 12.035088 |
XEL
|
2007-12-12
| 23.32 | 23.35 | 22.700001 | 23 | 3,311,900 | 12.114098 |
XEL
|
2007-12-13
| 22.93 | 23.32 | 22.85 | 23.309999 | 3,398,100 | 12.277372 |
XEL
|
2007-12-14
| 23.23 | 23.23 | 22.91 | 22.940001 | 2,268,500 | 12.082489 |
XEL
|
2007-12-17
| 22.889999 | 23.27 | 22.540001 | 22.57 | 2,235,400 | 11.887611 |
XEL
|
2007-12-18
| 22.629999 | 22.75 | 22.49 | 22.66 | 2,726,600 | 11.935014 |
XEL
|
2007-12-19
| 22.84 | 22.940001 | 22.629999 | 22.799999 | 4,837,000 | 12.008754 |
XEL
|
2007-12-20
| 22.99 | 23.02 | 22.67 | 22.9 | 3,144,500 | 12.061418 |
XEL
|
2007-12-21
| 23.120001 | 23.25 | 22.860001 | 23.200001 | 3,717,000 | 12.219437 |
XEL
|
2007-12-24
| 23.200001 | 23.200001 | 22.92 | 22.99 | 479,900 | 12.230076 |
XEL
|
2007-12-26
| 23.01 | 23.030001 | 22.84 | 22.889999 | 677,800 | 12.176871 |
XEL
|
2007-12-27
| 22.889999 | 22.959999 | 22.620001 | 22.639999 | 888,000 | 12.043882 |
XEL
|
2007-12-28
| 22.559999 | 22.950001 | 22.559999 | 22.719999 | 994,900 | 12.086434 |
XEL
|
2007-12-31
| 22.610001 | 22.76 | 22.530001 | 22.57 | 1,058,200 | 12.006642 |
XEL
|
2008-01-02
| 22.51 | 22.610001 | 22.09 | 22.17 | 1,752,000 | 11.793852 |
XEL
|
2008-01-03
| 22.280001 | 22.68 | 22.120001 | 22.299999 | 1,589,400 | 11.863009 |
XEL
|
2008-01-04
| 22.24 | 22.43 | 22.01 | 22.049999 | 2,448,400 | 11.73002 |
XEL
|
2008-01-07
| 22.139999 | 22.43 | 22.059999 | 22.389999 | 2,208,200 | 11.910887 |
XEL
|
2008-01-08
| 22.459999 | 22.690001 | 22.16 | 22.16 | 2,467,900 | 11.788532 |
XEL
|
2008-01-09
| 22.16 | 22.540001 | 22.110001 | 22.540001 | 2,470,800 | 11.990685 |
XEL
|
2008-01-10
| 22.5 | 22.9 | 22.389999 | 22.75 | 2,942,300 | 12.102397 |
XEL
|
2008-01-11
| 22.59 | 22.83 | 22.469999 | 22.559999 | 1,659,400 | 12.001321 |
XEL
|
2008-01-14
| 22.700001 | 22.73 | 22.48 | 22.559999 | 2,085,800 | 12.001321 |
XEL
|
2008-01-15
| 22.34 | 22.690001 | 22.34 | 22.41 | 2,265,700 | 11.921526 |
XEL
|
2008-01-16
| 22.26 | 22.75 | 22.26 | 22.360001 | 2,333,000 | 11.89493 |
XEL
|
2008-01-17
| 22.379999 | 22.379999 | 21.620001 | 21.65 | 3,171,500 | 11.517228 |
XEL
|
2008-01-18
| 21.84 | 21.940001 | 21.139999 | 21.309999 | 3,922,300 | 11.336354 |
XEL
|
2008-01-22
| 21.110001 | 21.16 | 20.42 | 20.709999 | 4,354,500 | 11.017173 |
XEL
|
2008-01-23
| 20.200001 | 21.299999 | 20.200001 | 21.120001 | 4,246,700 | 11.235285 |
XEL
|
2008-01-24
| 21.209999 | 21.309999 | 20.48 | 20.57 | 3,642,100 | 10.942693 |
XEL
|
2008-01-25
| 20.629999 | 20.76 | 20.139999 | 20.26 | 4,002,800 | 10.777782 |
XEL
|
2008-01-28
| 20.33 | 20.66 | 20.24 | 20.629999 | 2,392,200 | 10.974612 |
XEL
|
2008-01-29
| 20.809999 | 20.92 | 20.530001 | 20.6 | 2,187,000 | 10.958652 |
XEL
|
2008-01-30
| 20.6 | 21.25 | 20.58 | 20.790001 | 3,147,900 | 11.059731 |
XEL
|
2008-01-31
| 20.98 | 20.98 | 20.450001 | 20.75 | 2,871,500 | 11.038447 |
XEL
|
2008-02-01
| 20.75 | 21.190001 | 20.700001 | 21.190001 | 2,334,100 | 11.272524 |
XEL
|
2008-02-04
| 21.129999 | 21.549999 | 21.129999 | 21.360001 | 1,732,100 | 11.362951 |
XEL
|
2008-02-05
| 21.030001 | 21.219999 | 20.84 | 20.84 | 2,393,000 | 11.086324 |
XEL
|
2008-02-06
| 20.940001 | 21.040001 | 20.549999 | 20.6 | 3,427,100 | 10.958652 |
XEL
|
2008-02-07
| 20.469999 | 20.66 | 20.35 | 20.620001 | 4,255,200 | 10.969294 |
XEL
|
2008-02-08
| 20.51 | 20.690001 | 20.379999 | 20.610001 | 4,199,900 | 10.963974 |
XEL
|
2008-02-11
| 20.639999 | 20.66 | 20.450001 | 20.610001 | 2,116,100 | 10.963974 |
XEL
|
2008-02-12
| 20.700001 | 20.969999 | 20.68 | 20.889999 | 1,785,600 | 11.112926 |
XEL
|
2008-02-13
| 21.01 | 21.17 | 20.860001 | 20.959999 | 2,516,800 | 11.150162 |
XEL
|
2008-02-14
| 20.91 | 21.17 | 20.6 | 20.700001 | 1,339,000 | 11.011853 |
XEL
|
2008-02-15
| 20.65 | 20.76 | 20.5 | 20.719999 | 1,882,200 | 11.022492 |
XEL
|
2008-02-19
| 20.91 | 20.969999 | 20.6 | 20.690001 | 1,639,100 | 11.006534 |
XEL
|
2008-02-20
| 20.51 | 20.780001 | 20.459999 | 20.68 | 1,959,200 | 11.001213 |
XEL
|
2008-02-21
| 20.709999 | 20.77 | 20.209999 | 20.26 | 2,636,400 | 10.777782 |
XEL
|
2008-02-22
| 20.26 | 20.4 | 20.200001 | 20.379999 | 3,513,400 | 10.84162 |
XEL
|
2008-02-25
| 20.35 | 20.709999 | 20.27 | 20.620001 | 2,819,300 | 10.969294 |
XEL
|
2008-02-26
| 20.559999 | 20.75 | 20.32 | 20.700001 | 2,734,300 | 11.011853 |
XEL
|
2008-02-27
| 20.620001 | 20.719999 | 20.290001 | 20.35 | 2,316,800 | 10.825663 |
XEL
|
2008-02-28
| 20.24 | 20.360001 | 20.120001 | 20.24 | 3,118,400 | 10.767141 |
XEL
|
2008-02-29
| 20.07 | 20.190001 | 19.700001 | 19.82 | 2,949,200 | 10.543715 |
XEL
|
2008-03-03
| 19.76 | 19.98 | 19.58 | 19.92 | 4,253,300 | 10.596913 |
XEL
|
2008-03-04
| 19.790001 | 20.27 | 19.790001 | 20.24 | 3,243,500 | 10.767141 |
XEL
|
2008-03-05
| 20.18 | 20.389999 | 20.030001 | 20.23 | 4,095,100 | 10.761826 |
XEL
|
2008-03-06
| 20.17 | 20.18 | 19.65 | 19.68 | 2,749,600 | 10.469243 |
XEL
|
2008-03-07
| 19.549999 | 19.77 | 19.389999 | 19.719999 | 3,349,200 | 10.490518 |
XEL
|
2008-03-10
| 19.700001 | 19.860001 | 19.52 | 19.65 | 2,786,200 | 10.453281 |
XEL
|
2008-03-11
| 20.030001 | 20.379999 | 19.879999 | 20.360001 | 4,260,800 | 10.830981 |
XEL
|
2008-03-12
| 20.27 | 20.440001 | 19.860001 | 19.889999 | 3,079,800 | 10.580952 |
XEL
|
2008-03-13
| 19.690001 | 19.969999 | 19.6 | 19.92 | 2,981,900 | 10.596913 |
XEL
|
2008-03-14
| 20.059999 | 20.059999 | 19.43 | 19.879999 | 3,957,100 | 10.57563 |
XEL
|
2008-03-17
| 19.459999 | 19.969999 | 19.459999 | 19.83 | 3,342,100 | 10.549031 |
XEL
|
2008-03-18
| 20.02 | 20.379999 | 19.91 | 20.35 | 3,206,800 | 10.825663 |
XEL
|
2008-03-19
| 20.469999 | 20.68 | 19.84 | 19.870001 | 5,620,400 | 10.570313 |
XEL
|
2008-03-20
| 19.9 | 20.219999 | 19.639999 | 20.15 | 4,558,200 | 10.719261 |
XEL
|
2008-03-24
| 20.27 | 20.469999 | 19.93 | 20.120001 | 2,352,900 | 10.703309 |
XEL
|
2008-03-25
| 20.08 | 20.08 | 19.82 | 19.940001 | 3,157,700 | 10.730215 |
XEL
|
2008-03-26
| 19.879999 | 20.09 | 19.84 | 20.02 | 2,609,500 | 10.773262 |
XEL
|
2008-03-27
| 20.030001 | 20.25 | 19.92 | 19.950001 | 2,813,100 | 10.735595 |
XEL
|
2008-03-28
| 20.08 | 20.18 | 19.85 | 19.870001 | 3,242,000 | 10.692544 |
XEL
|
2008-03-31
| 19.85 | 20.040001 | 19.74 | 19.950001 | 2,497,000 | 10.735595 |
XEL
|
2008-04-01
| 20.120001 | 20.43 | 20.02 | 20.42 | 3,064,900 | 10.988513 |
XEL
|
2008-04-02
| 20.48 | 20.780001 | 20.41 | 20.540001 | 3,102,100 | 11.053086 |
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.