symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-10 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
|
1997-05-20
| 24.25 | 24.3125 | 24.0625 | 24.25 | 467,000 | 7.300173 |
XEL
|
1997-05-21
| 24.25 | 24.4375 | 24.125 | 24.125 | 245,000 | 7.262537 |
XEL
|
1997-05-22
| 24.125 | 24.25 | 24.0625 | 24.0625 | 134,800 | 7.243727 |
XEL
|
1997-05-23
| 24 | 24.375 | 24 | 24.3125 | 240,400 | 7.31898 |
XEL
|
1997-05-27
| 24.125 | 24.375 | 24.125 | 24.3125 | 173,000 | 7.31898 |
XEL
|
1997-05-28
| 24.25 | 24.4375 | 24.125 | 24.3125 | 127,000 | 7.31898 |
XEL
|
1997-05-29
| 24.375 | 24.375 | 24.1875 | 24.25 | 136,800 | 7.300173 |
XEL
|
1997-05-30
| 24.125 | 24.5 | 24.0625 | 24.5 | 173,400 | 7.375428 |
XEL
|
1997-06-02
| 24.375 | 24.4375 | 24.125 | 24.25 | 176,200 | 7.300173 |
XEL
|
1997-06-03
| 24.25 | 24.375 | 24.125 | 24.25 | 260,600 | 7.300173 |
XEL
|
1997-06-04
| 24.1875 | 24.25 | 24 | 24 | 606,400 | 7.224911 |
XEL
|
1997-06-05
| 24 | 24.3125 | 24 | 24.1875 | 319,200 | 7.281356 |
XEL
|
1997-06-06
| 24.125 | 24.4375 | 24.0625 | 24.375 | 124,200 | 7.337796 |
XEL
|
1997-06-09
| 24.375 | 24.375 | 24 | 24.125 | 294,600 | 7.262537 |
XEL
|
1997-06-10
| 24.0625 | 24.25 | 24.0625 | 24.25 | 260,600 | 7.300173 |
XEL
|
1997-06-11
| 24.3125 | 24.5 | 24.25 | 24.375 | 294,600 | 7.337796 |
XEL
|
1997-06-12
| 24.4375 | 24.8125 | 24.375 | 24.8125 | 370,800 | 7.469499 |
XEL
|
1997-06-13
| 24.875 | 25.25 | 24.8125 | 25.0625 | 473,000 | 7.544761 |
XEL
|
1997-06-16
| 25.0625 | 25.0625 | 24.875 | 25.0625 | 303,000 | 7.544761 |
XEL
|
1997-06-17
| 25 | 25.25 | 24.9375 | 25.125 | 188,800 | 7.563578 |
XEL
|
1997-06-18
| 25.0625 | 25.4375 | 24.9375 | 25.1875 | 592,600 | 7.582396 |
XEL
|
1997-06-19
| 25.3125 | 25.5 | 25.3125 | 25.3125 | 642,600 | 7.620021 |
XEL
|
1997-06-20
| 25.4375 | 25.625 | 25.3125 | 25.625 | 1,051,200 | 7.714095 |
XEL
|
1997-06-23
| 25.5625 | 25.75 | 25.5 | 25.5625 | 629,400 | 7.695278 |
XEL
|
1997-06-24
| 25.5625 | 25.8125 | 25.4375 | 25.6875 | 183,800 | 7.732911 |
XEL
|
1997-06-25
| 25.6875 | 25.875 | 25.4375 | 25.5 | 625,200 | 7.676467 |
XEL
|
1997-06-26
| 25.46875 | 25.6875 | 25.40625 | 25.5625 | 145,000 | 7.695278 |
XEL
|
1997-06-27
| 25.625 | 25.9375 | 25.625 | 25.71875 | 136,800 | 7.742319 |
XEL
|
1997-06-30
| 25.71875 | 26 | 25.59375 | 25.875 | 195,600 | 7.789355 |
XEL
|
1997-07-01
| 25.75 | 26.0625 | 25.625 | 25.90625 | 158,200 | 7.798765 |
XEL
|
1997-07-02
| 25.96875 | 26.28125 | 25.9375 | 26.28125 | 218,800 | 7.911649 |
XEL
|
1997-07-03
| 26.40625 | 26.46875 | 26.375 | 26.4375 | 177,800 | 7.958694 |
XEL
|
1997-07-07
| 26.15625 | 26.15625 | 25.625 | 25.78125 | 204,600 | 7.866014 |
XEL
|
1997-07-08
| 25.96875 | 26.21875 | 25.8125 | 25.9375 | 1,018,200 | 7.913682 |
XEL
|
1997-07-09
| 25.9375 | 26.03125 | 25.6875 | 25.8125 | 227,600 | 7.875547 |
XEL
|
1997-07-10
| 25.875 | 26 | 25.78125 | 25.96875 | 155,000 | 7.923219 |
XEL
|
1997-07-11
| 25.96875 | 26.3125 | 25.78125 | 25.9375 | 281,200 | 7.913682 |
XEL
|
1997-07-14
| 25.90625 | 26 | 25.78125 | 25.9375 | 163,200 | 7.913682 |
XEL
|
1997-07-15
| 25.90625 | 25.96875 | 25.75 | 25.9375 | 205,000 | 7.913682 |
XEL
|
1997-07-16
| 25.875 | 26.09375 | 25.875 | 25.96875 | 235,000 | 7.923219 |
XEL
|
1997-07-17
| 25.875 | 25.90625 | 25.65625 | 25.65625 | 99,000 | 7.827877 |
XEL
|
1997-07-18
| 25.65625 | 25.65625 | 24.90625 | 25 | 268,600 | 7.627649 |
XEL
|
1997-07-21
| 25.03125 | 25.25 | 24.9375 | 25.15625 | 261,200 | 7.675323 |
XEL
|
1997-07-22
| 25.34375 | 25.5 | 25.21875 | 25.4375 | 148,000 | 7.761134 |
XEL
|
1997-07-23
| 25.4375 | 25.59375 | 25.15625 | 25.15625 | 205,800 | 7.675323 |
XEL
|
1997-07-24
| 25.15625 | 25.5 | 25.09375 | 25.40625 | 313,000 | 7.751597 |
XEL
|
1997-07-25
| 25.5 | 25.59375 | 25.375 | 25.46875 | 223,600 | 7.770671 |
XEL
|
1997-07-28
| 25.46875 | 25.625 | 25.25 | 25.28125 | 113,800 | 7.713459 |
XEL
|
1997-07-29
| 25.15625 | 25.6875 | 25.15625 | 25.6875 | 144,000 | 7.837413 |
XEL
|
1997-07-30
| 25.65625 | 25.71875 | 25.5 | 25.65625 | 120,400 | 7.827877 |
XEL
|
1997-07-31
| 25.59375 | 25.71875 | 25.5625 | 25.6875 | 180,800 | 7.837413 |
XEL
|
1997-08-01
| 25.625 | 25.65625 | 25.21875 | 25.4375 | 188,600 | 7.761134 |
XEL
|
1997-08-04
| 25.3125 | 25.5 | 25.1875 | 25.3125 | 110,600 | 7.722996 |
XEL
|
1997-08-05
| 25.25 | 25.3125 | 25.125 | 25.28125 | 97,200 | 7.713459 |
XEL
|
1997-08-06
| 25.15625 | 25.75 | 25.09375 | 25.75 | 196,600 | 7.856477 |
XEL
|
1997-08-07
| 25.71875 | 25.71875 | 25.25 | 25.34375 | 132,600 | 7.732531 |
XEL
|
1997-08-08
| 25.21875 | 25.21875 | 24.65625 | 24.78125 | 343,000 | 7.560905 |
XEL
|
1997-08-11
| 24.75 | 25.34375 | 24.6875 | 25.3125 | 277,800 | 7.722996 |
XEL
|
1997-08-12
| 25.375 | 25.46875 | 25.03125 | 25.09375 | 109,800 | 7.656253 |
XEL
|
1997-08-13
| 25.1875 | 25.21875 | 24.71875 | 24.75 | 185,200 | 7.551373 |
XEL
|
1997-08-14
| 24.75 | 24.96875 | 24.4375 | 24.59375 | 262,200 | 7.503698 |
XEL
|
1997-08-15
| 24.53125 | 24.625 | 24.375 | 24.375 | 192,800 | 7.436961 |
XEL
|
1997-08-18
| 24.28125 | 24.6875 | 24 | 24.6875 | 175,800 | 7.532302 |
XEL
|
1997-08-19
| 24.65625 | 24.8125 | 24.59375 | 24.78125 | 113,000 | 7.560905 |
XEL
|
1997-08-20
| 24.71875 | 24.75 | 24.5 | 24.71875 | 117,400 | 7.541836 |
XEL
|
1997-08-21
| 24.6875 | 24.75 | 24.3125 | 24.40625 | 135,400 | 7.446493 |
XEL
|
1997-08-22
| 24.28125 | 24.5 | 24 | 24.5 | 231,600 | 7.475094 |
XEL
|
1997-08-25
| 24.46875 | 24.53125 | 24.21875 | 24.28125 | 66,000 | 7.408356 |
XEL
|
1997-08-26
| 24.25 | 24.40625 | 24.21875 | 24.3125 | 154,000 | 7.417886 |
XEL
|
1997-08-27
| 24.3125 | 24.4375 | 24.0625 | 24.25 | 151,800 | 7.398823 |
XEL
|
1997-08-28
| 24.25 | 24.5 | 24.03125 | 24.1875 | 196,400 | 7.379752 |
XEL
|
1997-08-29
| 24.1875 | 24.25 | 24.03125 | 24.0625 | 112,800 | 7.341614 |
XEL
|
1997-09-02
| 24.03125 | 24.375 | 24 | 24.25 | 153,800 | 7.398823 |
XEL
|
1997-09-03
| 24.3125 | 24.625 | 24.3125 | 24.5 | 148,000 | 7.475094 |
XEL
|
1997-09-04
| 24.5 | 24.65625 | 24.40625 | 24.625 | 141,800 | 7.513235 |
XEL
|
1997-09-05
| 24.71875 | 24.71875 | 24.375 | 24.53125 | 265,400 | 7.484632 |
XEL
|
1997-09-08
| 24.5625 | 24.71875 | 24.5625 | 24.65625 | 87,400 | 7.522772 |
XEL
|
1997-09-09
| 24.59375 | 24.84375 | 24.53125 | 24.6875 | 193,400 | 7.532302 |
XEL
|
1997-09-10
| 24.65625 | 24.71875 | 24.5 | 24.5 | 106,600 | 7.475094 |
XEL
|
1997-09-11
| 24.40625 | 24.5 | 24.1875 | 24.46875 | 115,200 | 7.465566 |
XEL
|
1997-09-12
| 24.5 | 24.8125 | 24.4375 | 24.8125 | 140,600 | 7.570441 |
XEL
|
1997-09-15
| 24.78125 | 25 | 24.78125 | 24.8125 | 133,000 | 7.570441 |
XEL
|
1997-09-16
| 24.9375 | 25.28125 | 24.90625 | 25.1875 | 181,400 | 7.684857 |
XEL
|
1997-09-17
| 25.28125 | 25.3125 | 24.75 | 24.78125 | 140,000 | 7.560905 |
XEL
|
1997-09-18
| 24.8125 | 24.84375 | 24.6875 | 24.71875 | 3,038,600 | 7.541836 |
XEL
|
1997-09-19
| 24.78125 | 24.875 | 24.78125 | 24.875 | 824,600 | 7.58951 |
XEL
|
1997-09-22
| 24.84375 | 25.125 | 24.8125 | 25.0625 | 566,000 | 7.646719 |
XEL
|
1997-09-23
| 25 | 25 | 24.84375 | 24.96875 | 232,400 | 7.618115 |
XEL
|
1997-09-24
| 25 | 25.15625 | 24.78125 | 24.8125 | 702,600 | 7.570441 |
XEL
|
1997-09-25
| 24.78125 | 25.03125 | 24.78125 | 24.8125 | 369,400 | 7.570441 |
XEL
|
1997-09-26
| 25 | 25.15625 | 24.875 | 25.15625 | 2,438,800 | 7.675323 |
XEL
|
1997-09-29
| 24.78125 | 25.25 | 24.78125 | 25.25 | 887,000 | 7.813411 |
XEL
|
1997-09-30
| 25.1875 | 25.21875 | 24.78125 | 24.875 | 557,400 | 7.697371 |
XEL
|
1997-10-01
| 24.875 | 25.34375 | 24.875 | 25.28125 | 604,600 | 7.823078 |
XEL
|
1997-10-02
| 25.25 | 25.375 | 25.15625 | 25.375 | 177,800 | 7.852088 |
XEL
|
1997-10-03
| 25.5 | 25.65625 | 25.09375 | 25.1875 | 594,400 | 7.794074 |
XEL
|
1997-10-06
| 25.21875 | 25.375 | 25.125 | 25.125 | 128,800 | 7.77473 |
XEL
|
1997-10-07
| 25.25 | 25.28125 | 25.15625 | 25.25 | 184,800 | 7.813411 |
XEL
|
1997-10-08
| 25.21875 | 25.25 | 24.8125 | 24.875 | 335,200 | 7.697371 |
XEL
|
1997-10-09
| 24.8125 | 24.96875 | 24.6875 | 24.96875 | 398,600 | 7.726381 |
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.