symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-03 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
|
2006-04-24
| 18.32 | 18.540001 | 18.25 | 18.450001 | 902,000 | 9.124982 |
XEL
|
2006-04-25
| 18.5 | 18.5 | 18.1 | 18.209999 | 1,256,800 | 9.006281 |
XEL
|
2006-04-26
| 18.209999 | 18.33 | 18.01 | 18.1 | 1,172,300 | 8.951878 |
XEL
|
2006-04-27
| 18.01 | 18.65 | 18 | 18.540001 | 1,858,700 | 9.169492 |
XEL
|
2006-04-28
| 18.58 | 18.940001 | 18.4 | 18.84 | 2,217,300 | 9.31787 |
XEL
|
2006-05-01
| 18.860001 | 18.92 | 18.309999 | 18.389999 | 1,466,300 | 9.095305 |
XEL
|
2006-05-02
| 18.4 | 18.530001 | 18.309999 | 18.379999 | 1,083,100 | 9.090358 |
XEL
|
2006-05-03
| 18.370001 | 18.540001 | 18.25 | 18.51 | 1,507,300 | 9.154656 |
XEL
|
2006-05-04
| 18.5 | 18.809999 | 18.389999 | 18.74 | 1,466,800 | 9.268407 |
XEL
|
2006-05-05
| 18.9 | 19.1 | 18.889999 | 19.049999 | 1,481,200 | 9.421728 |
XEL
|
2006-05-08
| 19.15 | 19.18 | 18.91 | 18.950001 | 946,300 | 9.37227 |
XEL
|
2006-05-09
| 18.92 | 18.940001 | 18.76 | 18.83 | 680,900 | 9.312921 |
XEL
|
2006-05-10
| 18.83 | 18.98 | 18.790001 | 18.950001 | 1,147,700 | 9.37227 |
XEL
|
2006-05-11
| 18.950001 | 18.950001 | 18.65 | 18.73 | 787,300 | 9.263461 |
XEL
|
2006-05-12
| 18.73 | 18.73 | 18.4 | 18.4 | 791,500 | 9.100252 |
XEL
|
2006-05-15
| 18.43 | 18.709999 | 18.4 | 18.65 | 1,202,500 | 9.223893 |
XEL
|
2006-05-16
| 18.700001 | 18.75 | 18.5 | 18.59 | 878,800 | 9.194222 |
XEL
|
2006-05-17
| 18.43 | 18.469999 | 18.1 | 18.200001 | 1,049,500 | 9.001337 |
XEL
|
2006-05-18
| 18.200001 | 18.35 | 18.120001 | 18.120001 | 877,400 | 8.96177 |
XEL
|
2006-05-19
| 18.15 | 18.43 | 18.120001 | 18.25 | 1,390,800 | 9.026062 |
XEL
|
2006-05-22
| 18.26 | 18.66 | 18.209999 | 18.459999 | 1,129,100 | 9.129929 |
XEL
|
2006-05-23
| 18.51 | 18.57 | 18.209999 | 18.219999 | 1,027,500 | 9.011224 |
XEL
|
2006-05-24
| 18.24 | 18.48 | 18.1 | 18.41 | 1,302,200 | 9.105197 |
XEL
|
2006-05-25
| 18.49 | 18.639999 | 18.42 | 18.6 | 663,500 | 9.199167 |
XEL
|
2006-05-26
| 18.66 | 18.66 | 18.469999 | 18.59 | 535,600 | 9.194222 |
XEL
|
2006-05-30
| 18.6 | 18.719999 | 18.51 | 18.52 | 1,022,600 | 9.1596 |
XEL
|
2006-05-31
| 18.530001 | 18.940001 | 18.530001 | 18.77 | 1,620,100 | 9.283247 |
XEL
|
2006-06-01
| 18.74 | 18.959999 | 18.67 | 18.950001 | 779,700 | 9.37227 |
XEL
|
2006-06-02
| 18.940001 | 19.059999 | 18.799999 | 19.01 | 1,049,000 | 9.401946 |
XEL
|
2006-06-05
| 18.9 | 18.950001 | 18.790001 | 18.809999 | 842,800 | 9.303029 |
XEL
|
2006-06-06
| 18.889999 | 18.9 | 18.58 | 18.85 | 1,185,100 | 9.322811 |
XEL
|
2006-06-07
| 18.84 | 19 | 18.74 | 18.92 | 1,174,800 | 9.357429 |
XEL
|
2006-06-08
| 18.92 | 19.4 | 18.799999 | 19.389999 | 3,649,000 | 9.589886 |
XEL
|
2006-06-09
| 19.35 | 19.76 | 19.219999 | 19.549999 | 2,245,400 | 9.669017 |
XEL
|
2006-06-12
| 19.610001 | 19.65 | 19.200001 | 19.290001 | 1,663,800 | 9.540429 |
XEL
|
2006-06-13
| 19.290001 | 19.440001 | 19.110001 | 19.209999 | 2,115,400 | 9.500859 |
XEL
|
2006-06-14
| 19.120001 | 19.200001 | 18.83 | 18.959999 | 1,468,300 | 9.377219 |
XEL
|
2006-06-15
| 19.040001 | 19.24 | 18.91 | 19.18 | 1,067,500 | 9.486024 |
XEL
|
2006-06-16
| 19.1 | 19.25 | 19.030001 | 19.219999 | 1,316,800 | 9.505804 |
XEL
|
2006-06-19
| 19.309999 | 19.309999 | 18.870001 | 19.15 | 1,306,300 | 9.471188 |
XEL
|
2006-06-20
| 19.139999 | 19.290001 | 19.030001 | 19.129999 | 1,161,000 | 9.461295 |
XEL
|
2006-06-21
| 19.120001 | 19.25 | 18.959999 | 19.01 | 1,054,600 | 9.401946 |
XEL
|
2006-06-22
| 18.959999 | 19.02 | 18.73 | 18.83 | 1,269,600 | 9.312921 |
XEL
|
2006-06-23
| 18.780001 | 19.1 | 18.75 | 18.860001 | 714,700 | 9.327755 |
XEL
|
2006-06-26
| 18.93 | 19.190001 | 18.92 | 19.17 | 1,000,300 | 9.481079 |
XEL
|
2006-06-27
| 18.940001 | 19.049999 | 18.67 | 18.709999 | 1,086,800 | 9.362479 |
XEL
|
2006-06-28
| 18.790001 | 19.049999 | 18.74 | 18.98 | 1,334,700 | 9.497588 |
XEL
|
2006-06-29
| 19 | 19.23 | 18.950001 | 19.15 | 1,895,100 | 9.582662 |
XEL
|
2006-06-30
| 19.190001 | 19.280001 | 19.049999 | 19.18 | 968,800 | 9.597671 |
XEL
|
2006-07-03
| 19.18 | 19.290001 | 19.09 | 19.26 | 316,800 | 9.637705 |
XEL
|
2006-07-05
| 19.200001 | 19.33 | 19.139999 | 19.26 | 870,700 | 9.637705 |
XEL
|
2006-07-06
| 19.24 | 19.26 | 18.959999 | 19.08 | 629,200 | 9.547633 |
XEL
|
2006-07-07
| 19.08 | 19.4 | 19.030001 | 19.370001 | 1,268,300 | 9.692751 |
XEL
|
2006-07-10
| 19.389999 | 19.5 | 19.33 | 19.440001 | 660,000 | 9.727777 |
XEL
|
2006-07-11
| 19.4 | 19.5 | 19.24 | 19.450001 | 958,700 | 9.73278 |
XEL
|
2006-07-12
| 19.450001 | 19.57 | 19.290001 | 19.32 | 1,068,600 | 9.667727 |
XEL
|
2006-07-13
| 19.32 | 19.57 | 19.209999 | 19.27 | 1,295,300 | 9.642711 |
XEL
|
2006-07-14
| 19.23 | 19.33 | 19.030001 | 19.23 | 832,100 | 9.622694 |
XEL
|
2006-07-17
| 19.23 | 19.389999 | 19.190001 | 19.33 | 825,500 | 9.672731 |
XEL
|
2006-07-18
| 19.299999 | 19.459999 | 19.219999 | 19.33 | 1,086,900 | 9.672731 |
XEL
|
2006-07-19
| 19.379999 | 19.66 | 19.35 | 19.530001 | 990,200 | 9.772812 |
XEL
|
2006-07-20
| 19.549999 | 19.75 | 19.459999 | 19.74 | 968,800 | 9.877892 |
XEL
|
2006-07-21
| 19.879999 | 19.92 | 19.719999 | 19.780001 | 1,455,600 | 9.897913 |
XEL
|
2006-07-24
| 19.780001 | 20.200001 | 19.780001 | 20.030001 | 2,215,200 | 10.023012 |
XEL
|
2006-07-25
| 19.950001 | 20.09 | 19.870001 | 20.040001 | 1,216,300 | 10.028012 |
XEL
|
2006-07-26
| 19.99 | 20.280001 | 19.959999 | 20.26 | 1,979,700 | 10.138103 |
XEL
|
2006-07-27
| 20.299999 | 20.370001 | 19.99 | 20 | 985,500 | 10.007999 |
XEL
|
2006-07-28
| 20.049999 | 20.219999 | 19.99 | 20.17 | 1,703,900 | 10.093063 |
XEL
|
2006-07-31
| 20.1 | 20.139999 | 19.9 | 20.040001 | 3,285,100 | 10.028012 |
XEL
|
2006-08-01
| 20 | 20.280001 | 19.950001 | 20.200001 | 1,763,200 | 10.108081 |
XEL
|
2006-08-02
| 20.299999 | 20.620001 | 20.18 | 20.450001 | 2,098,600 | 10.233181 |
XEL
|
2006-08-03
| 20.450001 | 20.530001 | 20.299999 | 20.309999 | 1,338,800 | 10.163124 |
XEL
|
2006-08-04
| 20.4 | 20.639999 | 20.33 | 20.41 | 1,549,300 | 10.213159 |
XEL
|
2006-08-07
| 20.41 | 20.549999 | 20.209999 | 20.24 | 1,748,000 | 10.128095 |
XEL
|
2006-08-08
| 20.309999 | 20.530001 | 20.27 | 20.41 | 977,600 | 10.213159 |
XEL
|
2006-08-09
| 20.52 | 20.6 | 20.299999 | 20.32 | 865,900 | 10.168128 |
XEL
|
2006-08-10
| 20.35 | 20.52 | 20.26 | 20.459999 | 1,217,000 | 10.23818 |
XEL
|
2006-08-11
| 20.459999 | 20.540001 | 20.360001 | 20.48 | 1,323,900 | 10.248189 |
XEL
|
2006-08-14
| 20.530001 | 20.809999 | 20.5 | 20.66 | 2,198,100 | 10.338264 |
XEL
|
2006-08-15
| 20.700001 | 20.799999 | 20.58 | 20.780001 | 2,327,300 | 10.39831 |
XEL
|
2006-08-16
| 20.85 | 20.870001 | 20.639999 | 20.690001 | 1,921,400 | 10.35327 |
XEL
|
2006-08-17
| 20.690001 | 20.719999 | 20.52 | 20.59 | 633,300 | 10.303238 |
XEL
|
2006-08-18
| 20.6 | 20.84 | 20.469999 | 20.809999 | 1,369,500 | 10.413324 |
XEL
|
2006-08-21
| 20.73 | 20.92 | 20.639999 | 20.73 | 1,526,400 | 10.373298 |
XEL
|
2006-08-22
| 20.75 | 20.93 | 20.73 | 20.91 | 762,300 | 10.463363 |
XEL
|
2006-08-23
| 20.700001 | 20.780001 | 20.309999 | 20.389999 | 2,041,500 | 10.203154 |
XEL
|
2006-08-24
| 20.49 | 20.540001 | 20.389999 | 20.52 | 914,100 | 10.268204 |
XEL
|
2006-08-25
| 20.450001 | 20.5 | 20.35 | 20.35 | 1,066,200 | 10.183138 |
XEL
|
2006-08-28
| 20.360001 | 20.77 | 20.360001 | 20.719999 | 1,463,900 | 10.368283 |
XEL
|
2006-08-29
| 20.65 | 20.690001 | 20.48 | 20.59 | 1,136,700 | 10.303238 |
XEL
|
2006-08-30
| 20.66 | 20.66 | 20.42 | 20.440001 | 697,900 | 10.228175 |
XEL
|
2006-08-31
| 20.49 | 20.84 | 20.49 | 20.799999 | 1,119,400 | 10.40832 |
XEL
|
2006-09-01
| 20.799999 | 20.870001 | 20.73 | 20.77 | 999,800 | 10.393305 |
XEL
|
2006-09-05
| 20.780001 | 20.790001 | 20.24 | 20.309999 | 1,761,600 | 10.163124 |
XEL
|
2006-09-06
| 20.280001 | 20.42 | 20.139999 | 20.32 | 1,476,100 | 10.168128 |
XEL
|
2006-09-07
| 20.34 | 20.389999 | 20.190001 | 20.27 | 1,103,300 | 10.143106 |
XEL
|
2006-09-08
| 20.360001 | 20.5 | 20.27 | 20.290001 | 2,116,100 | 10.153118 |
XEL
|
2006-09-11
| 20.309999 | 20.4 | 20.190001 | 20.26 | 1,768,200 | 10.138103 |
XEL
|
2006-09-12
| 20.290001 | 20.299999 | 20.08 | 20.17 | 1,374,500 | 10.093063 |
XEL
|
2006-09-13
| 20.08 | 20.139999 | 19.9 | 20.1 | 1,491,400 | 10.058037 |
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.