symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-04 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
|
2004-10-06
| 17.49 | 17.549999 | 17.4 | 17.52 | 584,700 | 8.086932 |
XEL
|
2004-10-07
| 17.52 | 17.52 | 17.41 | 17.49 | 823,000 | 8.073084 |
XEL
|
2004-10-08
| 17.48 | 17.629999 | 17.4 | 17.58 | 860,900 | 8.114632 |
XEL
|
2004-10-11
| 17.540001 | 17.6 | 17.51 | 17.540001 | 457,200 | 8.096169 |
XEL
|
2004-10-12
| 17.5 | 17.639999 | 17.4 | 17.58 | 702,100 | 8.114632 |
XEL
|
2004-10-13
| 17.639999 | 17.639999 | 17.200001 | 17.26 | 1,038,500 | 7.966921 |
XEL
|
2004-10-14
| 17.26 | 17.290001 | 17.120001 | 17.129999 | 1,098,900 | 7.906914 |
XEL
|
2004-10-15
| 17.35 | 17.58 | 17.25 | 17.440001 | 912,600 | 8.050006 |
XEL
|
2004-10-18
| 17.35 | 17.5 | 17.280001 | 17.33 | 650,900 | 7.999235 |
XEL
|
2004-10-19
| 17.42 | 17.43 | 17.16 | 17.25 | 816,900 | 7.962306 |
XEL
|
2004-10-20
| 17.33 | 17.360001 | 17.1 | 17.299999 | 960,500 | 7.985385 |
XEL
|
2004-10-21
| 17.379999 | 17.389999 | 17.18 | 17.309999 | 846,200 | 7.990004 |
XEL
|
2004-10-22
| 17.309999 | 17.5 | 17.01 | 17.030001 | 1,346,200 | 7.860762 |
XEL
|
2004-10-25
| 17.049999 | 17.24 | 16.969999 | 17.059999 | 1,839,400 | 7.874606 |
XEL
|
2004-10-26
| 17.1 | 17.280001 | 17.02 | 17.25 | 1,787,600 | 7.962306 |
XEL
|
2004-10-27
| 17.26 | 17.42 | 17.18 | 17.200001 | 1,475,400 | 7.939229 |
XEL
|
2004-10-28
| 17.280001 | 17.33 | 17.049999 | 17.120001 | 1,081,200 | 7.902302 |
XEL
|
2004-10-29
| 17.18 | 17.25 | 17.049999 | 17.1 | 1,249,100 | 7.893073 |
XEL
|
2004-11-01
| 17.139999 | 17.18 | 17.040001 | 17.120001 | 1,649,500 | 7.902302 |
XEL
|
2004-11-02
| 17.16 | 17.17 | 16.959999 | 17.02 | 1,554,600 | 7.856141 |
XEL
|
2004-11-03
| 17.280001 | 17.35 | 17.18 | 17.35 | 1,117,400 | 8.008468 |
XEL
|
2004-11-04
| 17.469999 | 17.67 | 17.34 | 17.67 | 1,301,500 | 8.156169 |
XEL
|
2004-11-05
| 17.68 | 17.68 | 17.4 | 17.65 | 1,248,100 | 8.14694 |
XEL
|
2004-11-08
| 17.65 | 17.860001 | 17.59 | 17.77 | 1,254,400 | 8.202333 |
XEL
|
2004-11-09
| 17.799999 | 17.889999 | 17.709999 | 17.83 | 996,600 | 8.230025 |
XEL
|
2004-11-10
| 17.9 | 17.92 | 17.74 | 17.85 | 1,215,500 | 8.239257 |
XEL
|
2004-11-11
| 17.969999 | 18.1 | 17.84 | 18.08 | 1,720,600 | 8.34542 |
XEL
|
2004-11-12
| 18.049999 | 18.34 | 18.01 | 18.33 | 1,916,300 | 8.460815 |
XEL
|
2004-11-15
| 18.33 | 18.33 | 18.01 | 18.09 | 808,600 | 8.350037 |
XEL
|
2004-11-16
| 18.139999 | 18.26 | 18.02 | 18.120001 | 711,700 | 8.363881 |
XEL
|
2004-11-17
| 18.129999 | 18.27 | 17.940001 | 18.02 | 1,179,600 | 8.317723 |
XEL
|
2004-11-18
| 18.09 | 18.190001 | 18.030001 | 18.15 | 718,700 | 8.377727 |
XEL
|
2004-11-19
| 18.16 | 18.299999 | 17.959999 | 18.01 | 1,035,500 | 8.313107 |
XEL
|
2004-11-22
| 17.950001 | 18.16 | 17.950001 | 18.16 | 1,277,500 | 8.382348 |
XEL
|
2004-11-23
| 18.16 | 18.24 | 18.01 | 18.24 | 1,674,000 | 8.419275 |
XEL
|
2004-11-24
| 18.24 | 18.34 | 18.18 | 18.24 | 676,500 | 8.419275 |
XEL
|
2004-11-26
| 18.25 | 18.41 | 18.219999 | 18.309999 | 310,000 | 8.451582 |
XEL
|
2004-11-29
| 18.32 | 18.4 | 18.049999 | 18.120001 | 754,800 | 8.363881 |
XEL
|
2004-11-30
| 18.1 | 18.18 | 18 | 18.059999 | 956,400 | 8.336185 |
XEL
|
2004-12-01
| 18.110001 | 18.200001 | 17.959999 | 18.08 | 1,732,100 | 8.34542 |
XEL
|
2004-12-02
| 18.030001 | 18.16 | 17.76 | 17.85 | 1,125,200 | 8.239257 |
XEL
|
2004-12-03
| 17.969999 | 17.99 | 17.809999 | 17.85 | 1,565,700 | 8.239257 |
XEL
|
2004-12-06
| 17.879999 | 18.129999 | 17.809999 | 18.129999 | 1,080,100 | 8.368503 |
XEL
|
2004-12-07
| 18.049999 | 18.200001 | 17.959999 | 18 | 1,139,200 | 8.308496 |
XEL
|
2004-12-08
| 18.09 | 18.1 | 17.9 | 17.950001 | 961,600 | 8.285419 |
XEL
|
2004-12-09
| 17.809999 | 17.98 | 17.77 | 17.9 | 924,000 | 8.262336 |
XEL
|
2004-12-10
| 18.219999 | 18.219999 | 17.700001 | 17.98 | 849,800 | 8.299262 |
XEL
|
2004-12-13
| 17.940001 | 18.1 | 17.860001 | 18.08 | 631,300 | 8.34542 |
XEL
|
2004-12-14
| 18.030001 | 18.1 | 17.92 | 18.01 | 1,354,400 | 8.313107 |
XEL
|
2004-12-15
| 18.01 | 18.26 | 17.950001 | 18.26 | 972,300 | 8.428502 |
XEL
|
2004-12-16
| 18.16 | 18.290001 | 18.040001 | 18.290001 | 1,025,200 | 8.442356 |
XEL
|
2004-12-17
| 18.01 | 18.35 | 18.01 | 18.34 | 1,309,100 | 8.465436 |
XEL
|
2004-12-20
| 18.34 | 18.51 | 18.25 | 18.379999 | 820,100 | 8.483896 |
XEL
|
2004-12-21
| 18.459999 | 18.68 | 18.360001 | 18.629999 | 1,109,700 | 8.599289 |
XEL
|
2004-12-22
| 18.629999 | 18.780001 | 18.549999 | 18.73 | 1,322,400 | 8.645447 |
XEL
|
2004-12-23
| 18.719999 | 18.719999 | 18.51 | 18.59 | 619,100 | 8.580831 |
XEL
|
2004-12-27
| 18.58 | 18.58 | 18.25 | 18.25 | 901,300 | 8.423888 |
XEL
|
2004-12-28
| 18.280001 | 18.370001 | 18.200001 | 18.33 | 799,000 | 8.460815 |
XEL
|
2004-12-29
| 18.33 | 18.5 | 18.280001 | 18.41 | 642,000 | 8.497745 |
XEL
|
2004-12-30
| 18.23 | 18.42 | 18.1 | 18.26 | 769,900 | 8.524817 |
XEL
|
2004-12-31
| 18.27 | 18.290001 | 18.17 | 18.200001 | 648,500 | 8.496809 |
XEL
|
2005-01-03
| 18.219999 | 18.280001 | 17.92 | 18.02 | 879,200 | 8.412772 |
XEL
|
2005-01-04
| 17.83 | 17.959999 | 17.66 | 17.75 | 1,220,300 | 8.286722 |
XEL
|
2005-01-05
| 17.620001 | 17.700001 | 17.43 | 17.549999 | 1,430,000 | 8.193354 |
XEL
|
2005-01-06
| 17.549999 | 17.58 | 17.43 | 17.52 | 1,019,200 | 8.179343 |
XEL
|
2005-01-07
| 17.48 | 17.74 | 17.41 | 17.42 | 1,267,600 | 8.132659 |
XEL
|
2005-01-10
| 17.459999 | 17.68 | 17.42 | 17.66 | 1,338,700 | 8.244707 |
XEL
|
2005-01-11
| 17.67 | 17.77 | 17.549999 | 17.719999 | 1,121,300 | 8.272718 |
XEL
|
2005-01-12
| 17.719999 | 17.77 | 17.58 | 17.700001 | 1,613,500 | 8.263379 |
XEL
|
2005-01-13
| 17.700001 | 17.99 | 17.690001 | 17.870001 | 1,089,900 | 8.342749 |
XEL
|
2005-01-14
| 17.83 | 18.139999 | 17.799999 | 17.950001 | 1,356,300 | 8.380099 |
XEL
|
2005-01-18
| 18 | 18.190001 | 17.809999 | 18.18 | 1,350,700 | 8.487472 |
XEL
|
2005-01-19
| 18.25 | 18.27 | 18.1 | 18.110001 | 1,280,800 | 8.454793 |
XEL
|
2005-01-20
| 18.200001 | 18.27 | 17.940001 | 18.030001 | 1,346,300 | 8.417443 |
XEL
|
2005-01-21
| 18.17 | 18.17 | 17.969999 | 18.040001 | 984,900 | 8.422115 |
XEL
|
2005-01-24
| 18.049999 | 18.24 | 18.02 | 18.09 | 856,700 | 8.445455 |
XEL
|
2005-01-25
| 18.15 | 18.18 | 17.9 | 17.959999 | 654,600 | 8.384766 |
XEL
|
2005-01-26
| 18.059999 | 18.17 | 18 | 18.07 | 807,300 | 8.436117 |
XEL
|
2005-01-27
| 17.98 | 18.139999 | 17.879999 | 18.1 | 936,000 | 8.450125 |
XEL
|
2005-01-28
| 18.15 | 18.15 | 17.879999 | 18.059999 | 816,900 | 8.431446 |
XEL
|
2005-01-31
| 18.1 | 18.209999 | 18.059999 | 18.190001 | 1,492,500 | 8.492146 |
XEL
|
2005-02-01
| 18.139999 | 18.200001 | 18.040001 | 18.200001 | 1,271,900 | 8.496809 |
XEL
|
2005-02-02
| 18.08 | 18.190001 | 18.030001 | 18.129999 | 823,600 | 8.464132 |
XEL
|
2005-02-03
| 18.129999 | 18.27 | 18.049999 | 18.27 | 883,100 | 8.529489 |
XEL
|
2005-02-04
| 18.27 | 18.41 | 18.25 | 18.41 | 632,500 | 8.594851 |
XEL
|
2005-02-07
| 18.32 | 18.4 | 18.059999 | 18.120001 | 746,300 | 8.459457 |
XEL
|
2005-02-08
| 18.09 | 18.280001 | 18.09 | 18.24 | 527,600 | 8.515486 |
XEL
|
2005-02-09
| 18.25 | 18.290001 | 18 | 18.040001 | 727,500 | 8.422115 |
XEL
|
2005-02-10
| 18.040001 | 18.09 | 17.92 | 17.950001 | 1,135,100 | 8.380099 |
XEL
|
2005-02-11
| 18.01 | 18.049999 | 17.83 | 17.92 | 876,600 | 8.366089 |
XEL
|
2005-02-14
| 18.02 | 18.08 | 17.959999 | 18.07 | 831,700 | 8.436117 |
XEL
|
2005-02-15
| 18.120001 | 18.18 | 18.040001 | 18.18 | 1,330,500 | 8.487472 |
XEL
|
2005-02-16
| 18.110001 | 18.219999 | 18.030001 | 18.209999 | 708,700 | 8.501476 |
XEL
|
2005-02-17
| 18.23 | 18.23 | 18.059999 | 18.1 | 757,900 | 8.450125 |
XEL
|
2005-02-18
| 18.110001 | 18.110001 | 17.85 | 17.860001 | 1,047,200 | 8.338078 |
XEL
|
2005-02-22
| 17.85 | 17.870001 | 17.33 | 17.33 | 1,727,800 | 8.090644 |
XEL
|
2005-02-23
| 17.49 | 17.700001 | 17.4 | 17.52 | 1,359,700 | 8.179343 |
XEL
|
2005-02-24
| 17.5 | 17.59 | 17.440001 | 17.57 | 1,490,800 | 8.202692 |
XEL
|
2005-02-25
| 17.6 | 18 | 17.5 | 18 | 1,514,100 | 8.40344 |
XEL
|
2005-02-28
| 18 | 18 | 17.719999 | 17.719999 | 1,054,000 | 8.272718 |
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.