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
|
2005-07-22
| 19.01 | 19.280001 | 19 | 19.26 | 869,400 | 9.205029 |
XEL
|
2005-07-25
| 19.26 | 19.41 | 19.09 | 19.1 | 688,100 | 9.128558 |
XEL
|
2005-07-26
| 19.08 | 19.290001 | 19.059999 | 19.15 | 1,129,600 | 9.152452 |
XEL
|
2005-07-27
| 19.389999 | 19.5 | 19.16 | 19.25 | 1,499,100 | 9.200253 |
XEL
|
2005-07-28
| 19.25 | 19.440001 | 19.110001 | 19.4 | 777,400 | 9.27194 |
XEL
|
2005-07-29
| 19.370001 | 19.51 | 19.299999 | 19.41 | 1,009,700 | 9.276721 |
XEL
|
2005-08-01
| 19.379999 | 19.49 | 19.190001 | 19.299999 | 912,000 | 9.224149 |
XEL
|
2005-08-02
| 19.299999 | 19.540001 | 19.299999 | 19.52 | 1,105,900 | 9.329292 |
XEL
|
2005-08-03
| 19.42 | 19.75 | 19.370001 | 19.450001 | 1,301,100 | 9.295838 |
XEL
|
2005-08-04
| 19.4 | 19.610001 | 19.27 | 19.32 | 920,000 | 9.233706 |
XEL
|
2005-08-05
| 19.280001 | 19.299999 | 18.93 | 19.02 | 860,000 | 9.09033 |
XEL
|
2005-08-08
| 19.049999 | 19.15 | 18.440001 | 18.700001 | 1,591,200 | 8.937387 |
XEL
|
2005-08-09
| 18.76 | 19 | 18.68 | 18.950001 | 1,512,600 | 9.056869 |
XEL
|
2005-08-10
| 19.059999 | 19.280001 | 18.969999 | 19.08 | 1,394,500 | 9.119004 |
XEL
|
2005-08-11
| 19.040001 | 19.34 | 19.040001 | 19.24 | 896,700 | 9.195473 |
XEL
|
2005-08-12
| 19.190001 | 19.27 | 18.98 | 19.139999 | 499,500 | 9.147678 |
XEL
|
2005-08-15
| 19.07 | 19.18 | 18.9 | 19.01 | 801,000 | 9.085546 |
XEL
|
2005-08-16
| 18.99 | 19.07 | 18.66 | 18.67 | 968,100 | 8.923046 |
XEL
|
2005-08-17
| 18.610001 | 18.879999 | 18.459999 | 18.870001 | 1,201,400 | 9.018638 |
XEL
|
2005-08-18
| 19.02 | 19.16 | 18.940001 | 19.07 | 2,124,400 | 9.114223 |
XEL
|
2005-08-19
| 19.16 | 19.200001 | 19.02 | 19.15 | 976,700 | 9.152452 |
XEL
|
2005-08-22
| 19.23 | 19.299999 | 19.040001 | 19.16 | 794,500 | 9.157235 |
XEL
|
2005-08-23
| 19.219999 | 19.32 | 19.1 | 19.139999 | 839,800 | 9.147678 |
XEL
|
2005-08-24
| 19.15 | 19.299999 | 19 | 19.01 | 1,025,400 | 9.085546 |
XEL
|
2005-08-25
| 19.02 | 19.200001 | 19.02 | 19.110001 | 945,700 | 9.133339 |
XEL
|
2005-08-26
| 19.16 | 19.18 | 19 | 19.01 | 725,100 | 9.085546 |
XEL
|
2005-08-29
| 18.959999 | 19.17 | 18.76 | 19.15 | 927,400 | 9.152452 |
XEL
|
2005-08-30
| 19.120001 | 19.16 | 18.860001 | 19.129999 | 856,900 | 9.142899 |
XEL
|
2005-08-31
| 19.129999 | 19.25 | 18.959999 | 19.24 | 1,632,300 | 9.195473 |
XEL
|
2005-09-01
| 19.24 | 19.540001 | 19.1 | 19.51 | 1,064,900 | 9.324513 |
XEL
|
2005-09-02
| 19.58 | 19.58 | 19.24 | 19.49 | 1,134,600 | 9.314958 |
XEL
|
2005-09-06
| 19.51 | 19.77 | 19.51 | 19.620001 | 1,172,300 | 9.377084 |
XEL
|
2005-09-07
| 19.58 | 19.66 | 19.389999 | 19.559999 | 670,200 | 9.34841 |
XEL
|
2005-09-08
| 19.440001 | 19.5 | 19.200001 | 19.209999 | 1,765,400 | 9.181134 |
XEL
|
2005-09-09
| 19.26 | 19.52 | 19.23 | 19.49 | 762,200 | 9.314958 |
XEL
|
2005-09-12
| 19.440001 | 19.469999 | 19.32 | 19.42 | 667,100 | 9.281502 |
XEL
|
2005-09-13
| 19.42 | 19.42 | 19.25 | 19.379999 | 1,112,100 | 9.262383 |
XEL
|
2005-09-14
| 19.35 | 19.58 | 19.35 | 19.530001 | 939,000 | 9.334073 |
XEL
|
2005-09-15
| 19.530001 | 19.700001 | 19.49 | 19.58 | 1,060,900 | 9.357968 |
XEL
|
2005-09-16
| 19.66 | 19.9 | 19.5 | 19.82 | 4,966,800 | 9.472672 |
XEL
|
2005-09-19
| 19.85 | 19.93 | 19.719999 | 19.9 | 1,029,500 | 9.510909 |
XEL
|
2005-09-20
| 19.870001 | 20.190001 | 19.799999 | 19.860001 | 1,810,900 | 9.49179 |
XEL
|
2005-09-21
| 19.809999 | 19.98 | 19.559999 | 19.709999 | 1,013,000 | 9.420102 |
XEL
|
2005-09-22
| 19.67 | 19.82 | 19.52 | 19.690001 | 1,180,000 | 9.410542 |
XEL
|
2005-09-23
| 19.690001 | 19.82 | 19.58 | 19.73 | 846,600 | 9.429659 |
XEL
|
2005-09-26
| 19.73 | 19.85 | 19.6 | 19.620001 | 996,800 | 9.377084 |
XEL
|
2005-09-27
| 19.459999 | 19.540001 | 19.280001 | 19.469999 | 852,000 | 9.408498 |
XEL
|
2005-09-28
| 19.459999 | 19.700001 | 19.450001 | 19.639999 | 624,900 | 9.490643 |
XEL
|
2005-09-29
| 19.639999 | 19.84 | 19.41 | 19.639999 | 1,335,500 | 9.490643 |
XEL
|
2005-09-30
| 19.66 | 19.66 | 19.379999 | 19.610001 | 1,348,000 | 9.476152 |
XEL
|
2005-10-03
| 19.610001 | 19.77 | 19.469999 | 19.6 | 2,142,000 | 9.471314 |
XEL
|
2005-10-04
| 19.700001 | 19.83 | 19.35 | 19.389999 | 1,022,800 | 9.369838 |
XEL
|
2005-10-05
| 19.34 | 19.549999 | 18.969999 | 18.98 | 1,384,300 | 9.171714 |
XEL
|
2005-10-06
| 19 | 19.049999 | 18.4 | 18.700001 | 1,675,500 | 9.036408 |
XEL
|
2005-10-07
| 18.65 | 19.15 | 18.65 | 19.049999 | 1,449,500 | 9.205536 |
XEL
|
2005-10-10
| 19 | 19.02 | 18.57 | 18.58 | 834,700 | 8.978421 |
XEL
|
2005-10-11
| 18.6 | 18.75 | 18.5 | 18.58 | 1,137,600 | 8.978421 |
XEL
|
2005-10-12
| 18.52 | 18.68 | 18.190001 | 18.24 | 2,301,400 | 8.814126 |
XEL
|
2005-10-13
| 18.24 | 18.34 | 17.92 | 18.059999 | 2,295,800 | 8.727139 |
XEL
|
2005-10-14
| 18.120001 | 18.290001 | 18.02 | 18.200001 | 2,333,000 | 8.794793 |
XEL
|
2005-10-17
| 18.280001 | 18.440001 | 18.23 | 18.42 | 2,330,700 | 8.901107 |
XEL
|
2005-10-18
| 18.4 | 18.49 | 17.99 | 18 | 962,800 | 8.698151 |
XEL
|
2005-10-19
| 17.879999 | 18.27 | 17.860001 | 18.23 | 1,305,300 | 8.80929 |
XEL
|
2005-10-20
| 18.24 | 18.4 | 17.9 | 18.110001 | 1,898,600 | 8.751304 |
XEL
|
2005-10-21
| 18.27 | 18.389999 | 18.1 | 18.34 | 1,311,900 | 8.862444 |
XEL
|
2005-10-24
| 18.42 | 18.700001 | 18.35 | 18.59 | 1,039,800 | 8.983256 |
XEL
|
2005-10-25
| 18.41 | 18.780001 | 18.379999 | 18.549999 | 924,000 | 8.963926 |
XEL
|
2005-10-26
| 18.549999 | 18.700001 | 18.33 | 18.51 | 1,827,700 | 8.944594 |
XEL
|
2005-10-27
| 18.469999 | 18.5 | 18.02 | 18.08 | 1,193,800 | 8.736806 |
XEL
|
2005-10-28
| 18.059999 | 18.389999 | 18.059999 | 18.25 | 1,368,200 | 8.818953 |
XEL
|
2005-10-31
| 18.32 | 18.48 | 18.16 | 18.33 | 1,738,900 | 8.857614 |
XEL
|
2005-11-01
| 18.33 | 18.33 | 18.01 | 18.139999 | 1,511,100 | 8.765801 |
XEL
|
2005-11-02
| 18.049999 | 18.26 | 17.98 | 18.18 | 2,902,200 | 8.78513 |
XEL
|
2005-11-03
| 18.18 | 18.18 | 17.85 | 17.91 | 1,681,800 | 8.654655 |
XEL
|
2005-11-04
| 18 | 18.049999 | 17.92 | 17.98 | 1,077,200 | 8.688484 |
XEL
|
2005-11-07
| 17.98 | 18.09 | 17.879999 | 17.969999 | 1,228,500 | 8.68365 |
XEL
|
2005-11-08
| 17.959999 | 18.049999 | 17.809999 | 17.950001 | 1,166,100 | 8.673991 |
XEL
|
2005-11-09
| 17.92 | 18.27 | 17.889999 | 18.26 | 951,400 | 8.823786 |
XEL
|
2005-11-10
| 18.26 | 18.370001 | 17.969999 | 18.360001 | 1,233,400 | 8.87211 |
XEL
|
2005-11-11
| 18.34 | 18.35 | 18.129999 | 18.26 | 879,000 | 8.823786 |
XEL
|
2005-11-14
| 18.200001 | 18.32 | 17.969999 | 18.07 | 859,100 | 8.731972 |
XEL
|
2005-11-15
| 18.09 | 18.219999 | 17.92 | 17.98 | 995,900 | 8.688484 |
XEL
|
2005-11-16
| 18.1 | 18.280001 | 18.08 | 18.26 | 1,256,300 | 8.823786 |
XEL
|
2005-11-17
| 18.34 | 18.48 | 18.299999 | 18.469999 | 622,200 | 8.925264 |
XEL
|
2005-11-18
| 18.469999 | 18.559999 | 18.17 | 18.559999 | 1,090,000 | 8.968757 |
XEL
|
2005-11-21
| 18.51 | 18.639999 | 18.32 | 18.389999 | 713,100 | 8.886606 |
XEL
|
2005-11-22
| 18.35 | 18.5 | 18.200001 | 18.5 | 1,165,200 | 8.939762 |
XEL
|
2005-11-23
| 18.57 | 18.860001 | 18.440001 | 18.790001 | 956,500 | 9.0799 |
XEL
|
2005-11-25
| 18.82 | 18.889999 | 18.709999 | 18.889999 | 278,900 | 9.128221 |
XEL
|
2005-11-28
| 18.93 | 18.959999 | 18.75 | 18.91 | 961,600 | 9.137884 |
XEL
|
2005-11-29
| 18.99 | 19.120001 | 18.84 | 18.85 | 1,213,900 | 9.108898 |
XEL
|
2005-11-30
| 18.84 | 18.940001 | 18.5 | 18.51 | 1,809,700 | 8.944594 |
XEL
|
2005-12-01
| 18.59 | 18.68 | 18.49 | 18.549999 | 1,145,100 | 8.963926 |
XEL
|
2005-12-02
| 18.469999 | 18.58 | 18.379999 | 18.549999 | 1,465,300 | 8.963926 |
XEL
|
2005-12-05
| 18.48 | 18.629999 | 18.41 | 18.51 | 1,153,100 | 8.944594 |
XEL
|
2005-12-06
| 18.52 | 18.77 | 18.5 | 18.52 | 750,000 | 8.949429 |
XEL
|
2005-12-07
| 18.49 | 18.610001 | 18.34 | 18.440001 | 825,400 | 8.910769 |
XEL
|
2005-12-08
| 18.469999 | 18.58 | 18.309999 | 18.5 | 776,600 | 8.939762 |
XEL
|
2005-12-09
| 18.5 | 18.700001 | 18.5 | 18.639999 | 727,200 | 9.007415 |
XEL
|
2005-12-12
| 18.639999 | 18.75 | 18.440001 | 18.57 | 703,900 | 8.973586 |
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.