symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-05 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
|
2004-01-06
| 16.99 | 17.049999 | 16.879999 | 16.969999 | 2,421,000 | 7.564747 |
XEL
|
2004-01-07
| 16.950001 | 17.120001 | 16.91 | 17.120001 | 2,422,100 | 7.631615 |
XEL
|
2004-01-08
| 17.139999 | 17.32 | 17.09 | 17.309999 | 2,199,600 | 7.71631 |
XEL
|
2004-01-09
| 17.360001 | 17.360001 | 17.16 | 17.23 | 1,594,100 | 7.680648 |
XEL
|
2004-01-12
| 17.15 | 17.219999 | 17.09 | 17.120001 | 1,903,700 | 7.631615 |
XEL
|
2004-01-13
| 17.15 | 17.190001 | 17.07 | 17.08 | 1,917,600 | 7.613784 |
XEL
|
2004-01-14
| 17.190001 | 17.83 | 17.110001 | 17.15 | 1,256,200 | 7.644987 |
XEL
|
2004-01-15
| 17.15 | 17.15 | 16.959999 | 17.07 | 1,150,000 | 7.609325 |
XEL
|
2004-01-16
| 17.15 | 17.15 | 16.950001 | 16.99 | 1,077,100 | 7.573662 |
XEL
|
2004-01-20
| 17.08 | 17.129999 | 16.98 | 17.09 | 1,722,000 | 7.618239 |
XEL
|
2004-01-21
| 17.200001 | 17.299999 | 17.120001 | 17.299999 | 2,876,000 | 7.711852 |
XEL
|
2004-01-22
| 17.25 | 17.440001 | 17.219999 | 17.280001 | 1,414,100 | 7.702934 |
XEL
|
2004-01-23
| 17.35 | 17.379999 | 17.049999 | 17.110001 | 775,200 | 7.627155 |
XEL
|
2004-01-26
| 17.17 | 17.200001 | 16.91 | 17.120001 | 1,675,100 | 7.631615 |
XEL
|
2004-01-27
| 17.16 | 17.190001 | 16.950001 | 16.950001 | 1,400,300 | 7.555836 |
XEL
|
2004-01-28
| 17.200001 | 17.42 | 17.059999 | 17.15 | 2,903,500 | 7.644987 |
XEL
|
2004-01-29
| 17.200001 | 17.4 | 17.059999 | 17.23 | 2,728,100 | 7.680648 |
XEL
|
2004-01-30
| 17.200001 | 17.33 | 17.09 | 17.32 | 3,533,900 | 7.720766 |
XEL
|
2004-02-02
| 17.32 | 17.6 | 17.26 | 17.48 | 2,223,900 | 7.792093 |
XEL
|
2004-02-03
| 17.42 | 17.5 | 17.299999 | 17.450001 | 1,672,200 | 7.778721 |
XEL
|
2004-02-04
| 17.379999 | 17.42 | 16.99 | 17.129999 | 4,761,800 | 7.636074 |
XEL
|
2004-02-05
| 17.08 | 17.18 | 16.959999 | 17.1 | 1,690,800 | 7.622699 |
XEL
|
2004-02-06
| 17.049999 | 17.26 | 17.049999 | 17.219999 | 747,900 | 7.676191 |
XEL
|
2004-02-09
| 17.16 | 17.290001 | 17.1 | 17.280001 | 950,100 | 7.702934 |
XEL
|
2004-02-10
| 17.23 | 17.42 | 17.219999 | 17.290001 | 1,208,200 | 7.707397 |
XEL
|
2004-02-11
| 17.290001 | 17.450001 | 17.1 | 17.450001 | 1,034,600 | 7.778721 |
XEL
|
2004-02-12
| 17.379999 | 17.440001 | 17.299999 | 17.32 | 817,800 | 7.720766 |
XEL
|
2004-02-13
| 17.299999 | 17.42 | 17.24 | 17.24 | 682,200 | 7.685103 |
XEL
|
2004-02-17
| 17.4 | 17.52 | 17.32 | 17.5 | 1,064,100 | 7.80101 |
XEL
|
2004-02-18
| 17.530001 | 17.65 | 17.42 | 17.540001 | 915,500 | 7.818839 |
XEL
|
2004-02-19
| 17.540001 | 17.610001 | 17.43 | 17.440001 | 1,165,700 | 7.774258 |
XEL
|
2004-02-20
| 17.469999 | 17.58 | 17.26 | 17.469999 | 1,437,100 | 7.787636 |
XEL
|
2004-02-23
| 17.5 | 17.549999 | 17.42 | 17.48 | 1,361,500 | 7.792093 |
XEL
|
2004-02-24
| 17.43 | 17.49 | 17.26 | 17.379999 | 1,250,500 | 7.747513 |
XEL
|
2004-02-25
| 17.34 | 17.5 | 17.299999 | 17.4 | 810,400 | 7.756428 |
XEL
|
2004-02-26
| 17.4 | 17.459999 | 17.299999 | 17.43 | 675,700 | 7.769802 |
XEL
|
2004-02-27
| 17.120001 | 17.629999 | 17.120001 | 17.469999 | 1,234,500 | 7.787636 |
XEL
|
2004-03-01
| 17.59 | 18.030001 | 17.51 | 17.950001 | 1,925,500 | 8.001605 |
XEL
|
2004-03-02
| 17.950001 | 17.959999 | 17.73 | 17.73 | 1,005,700 | 7.903531 |
XEL
|
2004-03-03
| 17.719999 | 17.77 | 17.52 | 17.73 | 1,216,200 | 7.903531 |
XEL
|
2004-03-04
| 17.700001 | 17.790001 | 17.65 | 17.790001 | 769,800 | 7.930281 |
XEL
|
2004-03-05
| 17.719999 | 17.92 | 17.709999 | 17.84 | 952,700 | 7.952571 |
XEL
|
2004-03-08
| 17.889999 | 17.940001 | 17.809999 | 17.83 | 897,300 | 7.948114 |
XEL
|
2004-03-09
| 17.83 | 17.91 | 17.76 | 17.860001 | 1,305,000 | 7.961484 |
XEL
|
2004-03-10
| 17.9 | 17.950001 | 17.77 | 17.780001 | 1,532,100 | 7.925826 |
XEL
|
2004-03-11
| 17.700001 | 17.799999 | 17.51 | 17.610001 | 1,473,100 | 7.850045 |
XEL
|
2004-03-12
| 17.620001 | 17.780001 | 17.5 | 17.719999 | 1,479,300 | 7.899078 |
XEL
|
2004-03-15
| 17.67 | 17.879999 | 17.639999 | 17.879999 | 2,519,700 | 7.970398 |
XEL
|
2004-03-16
| 17.870001 | 17.940001 | 17.75 | 17.82 | 1,172,600 | 7.943653 |
XEL
|
2004-03-17
| 17.889999 | 18.27 | 17.860001 | 18.24 | 2,535,100 | 8.130882 |
XEL
|
2004-03-18
| 18.200001 | 18.200001 | 17.98 | 18.16 | 1,696,900 | 8.095218 |
XEL
|
2004-03-19
| 18.1 | 18.33 | 18.09 | 18.24 | 1,497,700 | 8.130882 |
XEL
|
2004-03-22
| 18.08 | 18.26 | 18.07 | 18.25 | 1,610,300 | 8.135334 |
XEL
|
2004-03-23
| 18.24 | 18.33 | 18.120001 | 18.200001 | 797,500 | 8.113048 |
XEL
|
2004-03-24
| 18.1 | 18.24 | 18.030001 | 18.139999 | 1,629,700 | 8.0863 |
XEL
|
2004-03-25
| 18.17 | 18.209999 | 18.049999 | 18.110001 | 1,123,500 | 8.072926 |
XEL
|
2004-03-26
| 18.030001 | 18.16 | 18.01 | 18.02 | 679,500 | 8.032807 |
XEL
|
2004-03-29
| 18.17 | 18.17 | 17.950001 | 18.08 | 1,308,600 | 8.059553 |
XEL
|
2004-03-30
| 18.08 | 18.08 | 17.950001 | 18.01 | 1,485,000 | 8.028348 |
XEL
|
2004-03-31
| 17.959999 | 17.959999 | 17.77 | 17.809999 | 1,748,600 | 8.022945 |
XEL
|
2004-04-01
| 17.879999 | 18.01 | 17.85 | 17.959999 | 1,093,700 | 8.090515 |
XEL
|
2004-04-02
| 18.040001 | 18.040001 | 17.799999 | 17.93 | 967,900 | 8.077001 |
XEL
|
2004-04-05
| 17.889999 | 17.91 | 17.75 | 17.85 | 1,181,500 | 8.040966 |
XEL
|
2004-04-06
| 17.790001 | 17.83 | 17.66 | 17.790001 | 1,695,500 | 8.013935 |
XEL
|
2004-04-07
| 17.799999 | 17.84 | 17.709999 | 17.780001 | 1,326,700 | 8.00943 |
XEL
|
2004-04-08
| 17.809999 | 17.870001 | 17.73 | 17.799999 | 769,900 | 8.018436 |
XEL
|
2004-04-12
| 17.83 | 17.83 | 17.33 | 17.41 | 1,870,000 | 7.842755 |
XEL
|
2004-04-13
| 17.41 | 17.41 | 16.73 | 17 | 2,221,300 | 7.65806 |
XEL
|
2004-04-14
| 16.790001 | 17.07 | 16.65 | 17.059999 | 1,889,700 | 7.68509 |
XEL
|
2004-04-15
| 17.25 | 17.32 | 17.120001 | 17.16 | 1,329,700 | 7.730136 |
XEL
|
2004-04-16
| 17.190001 | 17.23 | 16.959999 | 16.99 | 1,601,100 | 7.653556 |
XEL
|
2004-04-19
| 17 | 17.120001 | 16.92 | 17.110001 | 1,503,300 | 7.707614 |
XEL
|
2004-04-20
| 17.16 | 17.16 | 16.9 | 16.99 | 819,700 | 7.653556 |
XEL
|
2004-04-21
| 17 | 17 | 16.75 | 16.799999 | 1,620,800 | 7.567966 |
XEL
|
2004-04-22
| 16.459999 | 17.23 | 16.459999 | 17.08 | 926,600 | 7.694103 |
XEL
|
2004-04-23
| 17 | 17.049999 | 16.860001 | 16.91 | 772,800 | 7.617516 |
XEL
|
2004-04-26
| 16.889999 | 17 | 16.700001 | 16.85 | 2,184,100 | 7.590488 |
XEL
|
2004-04-27
| 16.82 | 16.91 | 16.65 | 16.77 | 948,100 | 7.554447 |
XEL
|
2004-04-28
| 16.85 | 17.24 | 16.82 | 17.15 | 1,855,600 | 7.725631 |
XEL
|
2004-04-29
| 17.110001 | 17.290001 | 16.67 | 16.74 | 1,244,600 | 7.54094 |
XEL
|
2004-04-30
| 16.870001 | 16.879999 | 16.620001 | 16.73 | 1,109,300 | 7.536432 |
XEL
|
2004-05-03
| 16.68 | 16.93 | 16.52 | 16.93 | 1,023,300 | 7.626527 |
XEL
|
2004-05-04
| 16.92 | 16.950001 | 16.799999 | 16.809999 | 1,144,200 | 7.572469 |
XEL
|
2004-05-05
| 16.77 | 16.9 | 16.67 | 16.700001 | 1,590,700 | 7.522919 |
XEL
|
2004-05-06
| 16.67 | 16.719999 | 16.459999 | 16.709999 | 974,500 | 7.527423 |
XEL
|
2004-05-07
| 16.6 | 16.639999 | 15.97 | 16.120001 | 1,563,900 | 7.261645 |
XEL
|
2004-05-10
| 16.040001 | 16.1 | 15.65 | 15.85 | 1,667,700 | 7.140021 |
XEL
|
2004-05-11
| 15.77 | 15.9 | 15.52 | 15.67 | 1,540,900 | 7.05893 |
XEL
|
2004-05-12
| 15.6 | 15.82 | 15.48 | 15.8 | 2,178,300 | 7.117491 |
XEL
|
2004-05-13
| 15.8 | 15.82 | 15.66 | 15.69 | 1,436,700 | 7.067939 |
XEL
|
2004-05-14
| 15.71 | 15.89 | 15.6 | 15.8 | 1,143,200 | 7.117491 |
XEL
|
2004-05-17
| 15.78 | 15.79 | 15.59 | 15.67 | 1,093,200 | 7.05893 |
XEL
|
2004-05-18
| 15.67 | 15.86 | 15.65 | 15.86 | 1,207,100 | 7.144522 |
XEL
|
2004-05-19
| 15.86 | 16.1 | 15.71 | 15.74 | 1,034,600 | 7.090462 |
XEL
|
2004-05-20
| 15.73 | 16.040001 | 15.7 | 15.93 | 1,417,100 | 7.176055 |
XEL
|
2004-05-21
| 16.049999 | 16.16 | 15.95 | 16.049999 | 1,255,800 | 7.23011 |
XEL
|
2004-05-24
| 16.08 | 16.23 | 16.07 | 16.209999 | 751,500 | 7.302186 |
XEL
|
2004-05-25
| 16.209999 | 16.59 | 16.17 | 16.59 | 915,900 | 7.473369 |
XEL
|
2004-05-26
| 16.5 | 16.75 | 16.48 | 16.690001 | 812,800 | 7.518414 |
XEL
|
2004-05-27
| 16.77 | 16.93 | 16.709999 | 16.85 | 1,107,200 | 7.590488 |
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.