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
|
2000-07-21
| 22.3125 | 22.3125 | 21.875 | 21.875 | 495,700 | 7.965412 |
XEL
|
2000-07-24
| 21.875 | 22 | 21.5 | 21.6875 | 267,900 | 7.897139 |
XEL
|
2000-07-25
| 21.9375 | 22.4375 | 21.75 | 22.0625 | 324,600 | 8.033688 |
XEL
|
2000-07-26
| 22 | 22.25 | 21.9375 | 21.9375 | 423,900 | 7.988167 |
XEL
|
2000-07-27
| 22.0625 | 22.4375 | 22.0625 | 22.3125 | 403,000 | 8.124727 |
XEL
|
2000-07-28
| 22.25 | 22.5 | 22.0625 | 22.0625 | 426,300 | 8.033688 |
XEL
|
2000-07-31
| 22.25 | 22.4375 | 22 | 22.0625 | 458,000 | 8.033688 |
XEL
|
2000-08-01
| 22.25 | 22.8125 | 22.125 | 22.8125 | 359,200 | 8.306786 |
XEL
|
2000-08-02
| 22.8125 | 23.6875 | 22.625 | 23.5 | 1,879,400 | 8.557125 |
XEL
|
2000-08-03
| 23.5625 | 24.625 | 23.5625 | 24.0625 | 2,185,100 | 8.76195 |
XEL
|
2000-08-04
| 24.0625 | 24.25 | 23.625 | 24.25 | 667,300 | 8.83023 |
XEL
|
2000-08-07
| 24.125 | 24.875 | 24.125 | 24.765625 | 1,279,300 | 9.017984 |
XEL
|
2000-08-08
| 26 | 26 | 25 | 25.5 | 1,063,900 | 9.285398 |
XEL
|
2000-08-09
| 25.375 | 25.4375 | 25.0625 | 25.4375 | 878,900 | 9.262634 |
XEL
|
2000-08-10
| 25.25 | 25.828125 | 25.1875 | 25.828125 | 436,700 | 9.404879 |
XEL
|
2000-08-11
| 25.8125 | 26.625 | 25.6875 | 26.265625 | 966,900 | 9.564187 |
XEL
|
2000-08-14
| 25.875 | 26.4375 | 25.875 | 26.375 | 826,500 | 9.604012 |
XEL
|
2000-08-15
| 26.125 | 26.6875 | 26 | 26.625 | 943,400 | 9.695045 |
XEL
|
2000-08-16
| 26.625 | 26.6875 | 26.375 | 26.625 | 764,400 | 9.695045 |
XEL
|
2000-08-17
| 26.625 | 26.625 | 26.125 | 26.1875 | 752,300 | 9.535739 |
XEL
|
2000-08-18
| 26.0625 | 26.3125 | 25.9375 | 26.25 | 887,200 | 9.558496 |
XEL
|
2000-08-21
| 26.0625 | 26.4375 | 26 | 26.3125 | 776,900 | 9.639643 |
XEL
|
2000-08-22
| 26.25 | 26.625 | 26.1875 | 26.5 | 793,900 | 9.708337 |
XEL
|
2000-08-23
| 26.25 | 26.375 | 25.8125 | 26 | 1,273,000 | 9.525155 |
XEL
|
2000-08-24
| 26 | 26 | 25.125 | 25.375 | 1,097,000 | 9.296185 |
XEL
|
2000-08-25
| 25.375 | 25.375 | 24.75 | 25.0625 | 1,221,800 | 9.181703 |
XEL
|
2000-08-28
| 25 | 25.125 | 24.5 | 24.5625 | 1,018,800 | 8.998528 |
XEL
|
2000-08-29
| 24.5625 | 24.625 | 24.0625 | 24.4375 | 993,500 | 8.952733 |
XEL
|
2000-08-30
| 24.4375 | 25 | 24.3125 | 24.75 | 692,900 | 9.067219 |
XEL
|
2000-08-31
| 24.75 | 25.25 | 24.75 | 25.078125 | 1,515,000 | 9.187425 |
XEL
|
2000-09-01
| 24.9375 | 25.375 | 24.8125 | 25.375 | 1,056,900 | 9.296185 |
XEL
|
2000-09-05
| 25 | 25.0625 | 24.8125 | 24.9375 | 697,000 | 9.135907 |
XEL
|
2000-09-06
| 25 | 25.75 | 25 | 25.75 | 2,152,500 | 9.43357 |
XEL
|
2000-09-07
| 25.6875 | 25.75 | 25.5 | 25.75 | 674,500 | 9.43357 |
XEL
|
2000-09-08
| 25.625 | 26.0625 | 25.625 | 26.03125 | 1,519,900 | 9.536605 |
XEL
|
2000-09-11
| 26 | 26.6875 | 25.9375 | 26.640625 | 2,402,300 | 9.759849 |
XEL
|
2000-09-12
| 26.625 | 27 | 26.4375 | 26.75 | 1,940,200 | 9.799922 |
XEL
|
2000-09-13
| 26.75 | 26.875 | 26.3125 | 26.5625 | 972,300 | 9.731228 |
XEL
|
2000-09-14
| 26.5625 | 26.5625 | 25.9375 | 26.5625 | 589,600 | 9.731228 |
XEL
|
2000-09-15
| 26.625 | 26.9375 | 26.4375 | 26.640625 | 1,659,800 | 9.759849 |
XEL
|
2000-09-18
| 26.5 | 26.5 | 26 | 26.171875 | 836,600 | 9.58813 |
XEL
|
2000-09-19
| 26.6875 | 26.6875 | 25.6875 | 26.203125 | 2,545,600 | 9.599572 |
XEL
|
2000-09-20
| 26 | 26.125 | 25.5 | 26 | 971,200 | 9.525155 |
XEL
|
2000-09-21
| 25.9375 | 26.125 | 25.5625 | 25.875 | 871,600 | 9.479362 |
XEL
|
2000-09-22
| 26.0625 | 26.25 | 25.75 | 26.125 | 2,292,400 | 9.570955 |
XEL
|
2000-09-25
| 25.875 | 26.125 | 25.625 | 26.0625 | 478,800 | 9.548058 |
XEL
|
2000-09-26
| 26 | 26.5 | 26 | 26.375 | 854,800 | 9.662538 |
XEL
|
2000-09-27
| 26.3125 | 26.890625 | 26.3125 | 26.890625 | 1,704,600 | 9.851438 |
XEL
|
2000-09-28
| 26.8125 | 27.5 | 26.6875 | 27.25 | 1,074,400 | 9.983099 |
XEL
|
2000-09-29
| 27.25 | 27.5625 | 27.1875 | 27.515625 | 1,051,400 | 10.080409 |
XEL
|
2000-10-02
| 27.5 | 28 | 27.3125 | 27.9375 | 895,800 | 10.234965 |
XEL
|
2000-10-03
| 27.6875 | 28.125 | 27.5625 | 27.5625 | 714,300 | 10.097584 |
XEL
|
2000-10-04
| 27.375 | 27.6875 | 26.1875 | 26.75 | 1,289,000 | 9.878051 |
XEL
|
2000-10-05
| 26.75 | 27.3125 | 25.875 | 25.9375 | 1,729,900 | 9.578015 |
XEL
|
2000-10-06
| 26 | 27.4375 | 26 | 27 | 1,866,000 | 9.970371 |
XEL
|
2000-10-09
| 26.875 | 27.8125 | 26.6875 | 27.375 | 1,080,100 | 10.108849 |
XEL
|
2000-10-10
| 27.1875 | 27.9375 | 27.1875 | 27.5 | 820,600 | 10.155002 |
XEL
|
2000-10-11
| 27.6875 | 28 | 27.125 | 27.625 | 815,800 | 10.201161 |
XEL
|
2000-10-12
| 27.4375 | 27.75 | 26.6875 | 27.3125 | 573,200 | 10.085766 |
XEL
|
2000-10-13
| 27.125 | 27.5 | 27.125 | 27.5 | 389,800 | 10.155002 |
XEL
|
2000-10-16
| 27.3125 | 27.9375 | 27.25 | 27.8125 | 382,900 | 10.270407 |
XEL
|
2000-10-17
| 27.8125 | 28 | 27.4375 | 27.6875 | 470,900 | 10.22424 |
XEL
|
2000-10-18
| 27.625 | 28 | 26.75 | 27.25 | 791,000 | 10.062687 |
XEL
|
2000-10-19
| 27.0625 | 27.0625 | 26.375 | 26.75 | 374,900 | 9.878051 |
XEL
|
2000-10-20
| 26.75 | 26.875 | 26.4375 | 26.5625 | 583,600 | 9.808808 |
XEL
|
2000-10-23
| 26.5625 | 26.625 | 26.0625 | 26.125 | 664,400 | 9.647259 |
XEL
|
2000-10-24
| 26.3125 | 26.5 | 25.625 | 25.9375 | 1,012,900 | 9.578015 |
XEL
|
2000-10-25
| 25.9375 | 26.1875 | 25.0625 | 25.125 | 970,900 | 9.277979 |
XEL
|
2000-10-26
| 24.875 | 25.3125 | 24.625 | 25.0625 | 1,491,600 | 9.254901 |
XEL
|
2000-10-27
| 24.9375 | 25.4375 | 24.625 | 25.25 | 978,100 | 9.324138 |
XEL
|
2000-10-30
| 25.125 | 25.625 | 25.125 | 25.4375 | 928,500 | 9.39338 |
XEL
|
2000-10-31
| 25.375 | 25.75 | 25 | 25.5625 | 664,100 | 9.439537 |
XEL
|
2000-11-01
| 25.6875 | 26.375 | 25.625 | 26.3125 | 560,300 | 9.716494 |
XEL
|
2000-11-02
| 26.3125 | 26.4375 | 25.75 | 25.8125 | 785,200 | 9.531857 |
XEL
|
2000-11-03
| 25.75 | 26.125 | 25.5 | 25.75 | 367,900 | 9.508779 |
XEL
|
2000-11-06
| 25.5 | 26.4375 | 25.5 | 25.875 | 907,800 | 9.554935 |
XEL
|
2000-11-07
| 25.875 | 25.9375 | 25.5 | 25.6875 | 479,700 | 9.485697 |
XEL
|
2000-11-08
| 25.5625 | 25.8125 | 25.5 | 25.75 | 235,500 | 9.508779 |
XEL
|
2000-11-09
| 25.875 | 26.125 | 25.75 | 26 | 513,300 | 9.601092 |
XEL
|
2000-11-10
| 26.125 | 26.1875 | 25.875 | 25.9375 | 616,000 | 9.578015 |
XEL
|
2000-11-13
| 25.6875 | 26.25 | 25.6875 | 25.9375 | 368,700 | 9.578015 |
XEL
|
2000-11-14
| 25.6875 | 25.8125 | 25.5625 | 25.75 | 485,100 | 9.508779 |
XEL
|
2000-11-15
| 25.625 | 26.5 | 25.5625 | 26.375 | 931,000 | 9.739571 |
XEL
|
2000-11-16
| 26.375 | 26.75 | 26.25 | 26.5625 | 943,900 | 9.808808 |
XEL
|
2000-11-17
| 26.875 | 26.875 | 26.4375 | 26.6875 | 598,600 | 9.854968 |
XEL
|
2000-11-20
| 26.875 | 27 | 26.4375 | 26.5 | 510,300 | 9.785736 |
XEL
|
2000-11-21
| 26.5 | 26.6875 | 26 | 26.6875 | 339,100 | 9.854968 |
XEL
|
2000-11-22
| 26.5625 | 26.875 | 26.375 | 26.6875 | 965,100 | 9.854968 |
XEL
|
2000-11-24
| 26.5 | 26.75 | 26.375 | 26.5625 | 133,500 | 9.808808 |
XEL
|
2000-11-27
| 26.25 | 26.5 | 25.75 | 26.125 | 933,400 | 9.647259 |
XEL
|
2000-11-28
| 26.125 | 26.4375 | 26.0625 | 26.4375 | 612,300 | 9.762654 |
XEL
|
2000-11-29
| 26.25 | 27.0625 | 26.25 | 26.9375 | 592,600 | 9.947291 |
XEL
|
2000-11-30
| 27.1875 | 27.75 | 26.9375 | 27.25 | 828,700 | 10.062687 |
XEL
|
2000-12-01
| 27 | 27.375 | 26.8125 | 26.9375 | 447,600 | 9.947291 |
XEL
|
2000-12-04
| 26.875 | 27.625 | 26.875 | 27.5 | 667,000 | 10.155002 |
XEL
|
2000-12-05
| 27.4375 | 27.5625 | 26.9375 | 27.5625 | 997,600 | 10.178086 |
XEL
|
2000-12-06
| 27.8125 | 27.8125 | 26.875 | 27.1875 | 737,600 | 10.039603 |
XEL
|
2000-12-07
| 27.125 | 27.625 | 27.125 | 27.625 | 673,100 | 10.201161 |
XEL
|
2000-12-08
| 27.625 | 27.75 | 27.375 | 27.6875 | 496,500 | 10.22424 |
XEL
|
2000-12-11
| 27.5625 | 28 | 27.4375 | 27.625 | 796,300 | 10.201161 |
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.