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
|
2001-05-08
| 29.9 | 29.93 | 29.6 | 29.67 | 804,400 | 11.241255 |
XEL
|
2001-05-09
| 29.6 | 30.049999 | 29.6 | 30 | 563,200 | 11.366285 |
XEL
|
2001-05-10
| 30 | 30.15 | 29.85 | 29.959999 | 860,200 | 11.35113 |
XEL
|
2001-05-11
| 29.99 | 30.299999 | 29.92 | 30.17 | 389,600 | 11.430697 |
XEL
|
2001-05-14
| 30.17 | 30.450001 | 29.950001 | 30.27 | 592,500 | 11.468583 |
XEL
|
2001-05-15
| 30.15 | 30.24 | 29.860001 | 30.139999 | 542,600 | 11.419331 |
XEL
|
2001-05-16
| 30 | 30.42 | 29.799999 | 30.35 | 790,000 | 11.498897 |
XEL
|
2001-05-17
| 30.450001 | 30.620001 | 30.200001 | 30.32 | 593,600 | 11.487527 |
XEL
|
2001-05-18
| 30.27 | 30.549999 | 29.950001 | 30.540001 | 674,900 | 11.570882 |
XEL
|
2001-05-21
| 31.4 | 31.4 | 30.540001 | 31.129999 | 858,700 | 11.794417 |
XEL
|
2001-05-22
| 31.299999 | 31.35 | 31.02 | 31.139999 | 604,500 | 11.798205 |
XEL
|
2001-05-23
| 31.049999 | 31.35 | 31.02 | 31.18 | 454,700 | 11.813358 |
XEL
|
2001-05-24
| 31.4 | 31.450001 | 30.799999 | 31.040001 | 848,400 | 11.760316 |
XEL
|
2001-05-25
| 30.9 | 31 | 30 | 30.24 | 812,000 | 11.457217 |
XEL
|
2001-05-29
| 30.049999 | 30.200001 | 29.700001 | 29.809999 | 830,600 | 11.294301 |
XEL
|
2001-05-30
| 29.809999 | 30.200001 | 29.799999 | 29.85 | 859,400 | 11.309457 |
XEL
|
2001-05-31
| 29.950001 | 30.4 | 29.940001 | 30.299999 | 733,100 | 11.479945 |
XEL
|
2001-06-01
| 30.299999 | 30.299999 | 29.6 | 29.889999 | 971,800 | 11.324611 |
XEL
|
2001-06-04
| 29.85 | 30.08 | 29.65 | 29.85 | 701,300 | 11.309457 |
XEL
|
2001-06-05
| 29.799999 | 29.950001 | 29.049999 | 29.09 | 1,260,500 | 11.02151 |
XEL
|
2001-06-06
| 29.200001 | 29.200001 | 28.57 | 28.73 | 853,900 | 10.885118 |
XEL
|
2001-06-07
| 29 | 29 | 28.48 | 28.73 | 550,600 | 10.885118 |
XEL
|
2001-06-08
| 28.73 | 28.93 | 28.610001 | 28.809999 | 759,800 | 10.915426 |
XEL
|
2001-06-11
| 28.65 | 29.360001 | 28.65 | 29.299999 | 1,135,700 | 11.101072 |
XEL
|
2001-06-12
| 29.450001 | 29.549999 | 29.059999 | 29.35 | 818,700 | 11.120017 |
XEL
|
2001-06-13
| 29.35 | 29.469999 | 28.65 | 28.780001 | 567,100 | 10.904058 |
XEL
|
2001-06-14
| 28.780001 | 28.790001 | 27.5 | 27.73 | 1,138,000 | 10.506237 |
XEL
|
2001-06-15
| 27.73 | 28.85 | 27.73 | 28.379999 | 1,274,100 | 10.752509 |
XEL
|
2001-06-18
| 28.5 | 29.08 | 28.27 | 28.299999 | 629,100 | 10.722197 |
XEL
|
2001-06-19
| 28.549999 | 28.68 | 28.16 | 28.530001 | 794,900 | 10.809336 |
XEL
|
2001-06-20
| 28.73 | 29.1 | 28.200001 | 28.389999 | 930,200 | 10.756291 |
XEL
|
2001-06-21
| 28.25 | 28.450001 | 27.389999 | 27.549999 | 1,259,400 | 10.438039 |
XEL
|
2001-06-22
| 27.549999 | 27.969999 | 27.469999 | 27.84 | 800,700 | 10.547912 |
XEL
|
2001-06-25
| 27.85 | 28.1 | 27.58 | 27.75 | 517,000 | 10.513815 |
XEL
|
2001-06-26
| 27.799999 | 27.9 | 27.42 | 27.700001 | 747,300 | 10.494869 |
XEL
|
2001-06-27
| 27.709999 | 28.15 | 27.610001 | 27.889999 | 636,100 | 10.566854 |
XEL
|
2001-06-28
| 28 | 28.25 | 27.969999 | 28.059999 | 733,700 | 10.631265 |
XEL
|
2001-06-29
| 27.85 | 28.450001 | 27.799999 | 28.450001 | 808,700 | 10.779021 |
XEL
|
2001-07-02
| 28.25 | 28.9 | 28.200001 | 28.9 | 553,700 | 10.949526 |
XEL
|
2001-07-03
| 28.950001 | 29.1 | 28.75 | 28.98 | 735,100 | 10.97983 |
XEL
|
2001-07-05
| 28.799999 | 28.969999 | 28.450001 | 28.860001 | 3,355,800 | 11.077712 |
XEL
|
2001-07-06
| 28.860001 | 29 | 28.610001 | 28.9 | 806,700 | 11.093068 |
XEL
|
2001-07-09
| 29.25 | 29.33 | 28.9 | 29.25 | 637,000 | 11.227413 |
XEL
|
2001-07-10
| 29.049999 | 29.49 | 29.02 | 29.469999 | 554,900 | 11.311855 |
XEL
|
2001-07-11
| 29.5 | 29.51 | 28.809999 | 29.01 | 805,000 | 11.13529 |
XEL
|
2001-07-12
| 28.799999 | 29 | 28.620001 | 28.889999 | 494,300 | 11.08923 |
XEL
|
2001-07-13
| 29.1 | 29.110001 | 28.610001 | 28.870001 | 562,800 | 11.081551 |
XEL
|
2001-07-16
| 28.799999 | 29.34 | 28.700001 | 28.799999 | 379,600 | 11.054684 |
XEL
|
2001-07-17
| 28.700001 | 28.91 | 28.51 | 28.52 | 447,200 | 10.9472 |
XEL
|
2001-07-18
| 28.65 | 28.98 | 28.200001 | 28.4 | 408,700 | 10.90114 |
XEL
|
2001-07-19
| 28.9 | 28.9 | 28.110001 | 28.4 | 317,600 | 10.90114 |
XEL
|
2001-07-20
| 28.75 | 28.75 | 27.639999 | 27.790001 | 625,200 | 10.667002 |
XEL
|
2001-07-23
| 28.15 | 28.15 | 26.6 | 26.690001 | 941,800 | 10.244775 |
XEL
|
2001-07-24
| 26.799999 | 26.870001 | 25 | 25.700001 | 1,957,800 | 9.864768 |
XEL
|
2001-07-25
| 25.709999 | 26.84 | 25.65 | 26 | 2,386,900 | 9.979919 |
XEL
|
2001-07-26
| 26.1 | 26.799999 | 26.01 | 26.75 | 2,337,500 | 10.267805 |
XEL
|
2001-07-27
| 26.85 | 26.9 | 25.9 | 26.08 | 2,270,600 | 10.010629 |
XEL
|
2001-07-30
| 26.08 | 26.530001 | 25.42 | 26.48 | 1,325,300 | 10.164165 |
XEL
|
2001-07-31
| 26.5 | 27.110001 | 25.860001 | 26.940001 | 1,628,400 | 10.340732 |
XEL
|
2001-08-01
| 27.299999 | 27.4 | 26.799999 | 26.98 | 591,400 | 10.356088 |
XEL
|
2001-08-02
| 26.99 | 27.450001 | 26.809999 | 27.360001 | 574,500 | 10.501943 |
XEL
|
2001-08-03
| 27.6 | 27.719999 | 27.01 | 27.690001 | 448,400 | 10.628616 |
XEL
|
2001-08-06
| 27.5 | 27.5 | 26.700001 | 26.93 | 619,000 | 10.336895 |
XEL
|
2001-08-07
| 27.15 | 27.24 | 26.76 | 27.01 | 1,030,100 | 10.367601 |
XEL
|
2001-08-08
| 27.1 | 27.190001 | 26.5 | 26.51 | 931,800 | 10.175678 |
XEL
|
2001-08-09
| 26.76 | 26.85 | 26.35 | 26.58 | 803,800 | 10.202547 |
XEL
|
2001-08-10
| 26.75 | 26.950001 | 26.440001 | 26.9 | 567,200 | 10.325377 |
XEL
|
2001-08-13
| 27.1 | 27.25 | 26.67 | 26.75 | 953,200 | 10.267805 |
XEL
|
2001-08-14
| 26.799999 | 27.120001 | 26.700001 | 26.98 | 434,000 | 10.356088 |
XEL
|
2001-08-15
| 26.98 | 27.24 | 26.629999 | 26.809999 | 433,400 | 10.290837 |
XEL
|
2001-08-16
| 26.950001 | 27.4 | 26.6 | 27.35 | 607,200 | 10.49811 |
XEL
|
2001-08-17
| 27.1 | 27.42 | 27 | 27.32 | 446,700 | 10.486593 |
XEL
|
2001-08-20
| 27.450001 | 27.51 | 27.08 | 27.48 | 532,800 | 10.548007 |
XEL
|
2001-08-21
| 27.51 | 27.639999 | 27.299999 | 27.370001 | 510,600 | 10.505782 |
XEL
|
2001-08-22
| 27.379999 | 27.700001 | 27.25 | 27.440001 | 556,600 | 10.532653 |
XEL
|
2001-08-23
| 27.23 | 27.629999 | 27.209999 | 27.52 | 502,200 | 10.563366 |
XEL
|
2001-08-24
| 27.42 | 27.84 | 27.4 | 27.82 | 495,200 | 10.678517 |
XEL
|
2001-08-27
| 27.950001 | 28.18 | 27.77 | 27.9 | 502,300 | 10.709221 |
XEL
|
2001-08-28
| 27.91 | 28.049999 | 27.700001 | 27.860001 | 738,500 | 10.693872 |
XEL
|
2001-08-29
| 27.860001 | 27.950001 | 27.540001 | 27.700001 | 501,000 | 10.632452 |
XEL
|
2001-08-30
| 27.940001 | 27.98 | 27.4 | 27.440001 | 551,900 | 10.532653 |
XEL
|
2001-08-31
| 27.5 | 27.65 | 27.33 | 27.4 | 506,300 | 10.517304 |
XEL
|
2001-09-04
| 27.4 | 27.92 | 27.299999 | 27.66 | 633,300 | 10.617098 |
XEL
|
2001-09-05
| 27.450001 | 27.799999 | 27.4 | 27.68 | 562,700 | 10.624777 |
XEL
|
2001-09-06
| 27.68 | 28.27 | 27.52 | 28.1 | 985,300 | 10.785993 |
XEL
|
2001-09-07
| 28.299999 | 28.73 | 28.129999 | 28.549999 | 1,566,900 | 10.958718 |
XEL
|
2001-09-10
| 28.299999 | 28.6 | 28.049999 | 28.42 | 621,900 | 10.908821 |
XEL
|
2001-09-17
| 28.049999 | 28.41 | 27.5 | 28.24 | 1,060,000 | 10.839732 |
XEL
|
2001-09-18
| 28.25 | 28.549999 | 27.75 | 28.5 | 593,200 | 10.939526 |
XEL
|
2001-09-19
| 28.299999 | 28.959999 | 27.299999 | 27.84 | 1,161,500 | 10.68619 |
XEL
|
2001-09-20
| 27.450001 | 27.780001 | 27.27 | 27.299999 | 1,049,900 | 10.47892 |
XEL
|
2001-09-21
| 26.549999 | 27.5 | 26.549999 | 26.85 | 1,511,900 | 10.306186 |
XEL
|
2001-09-24
| 27.1 | 27.67 | 26.940001 | 27.450001 | 833,000 | 10.536496 |
XEL
|
2001-09-25
| 27.5 | 27.5 | 26.84 | 27.139999 | 900,600 | 10.4175 |
XEL
|
2001-09-26
| 27.139999 | 27.23 | 26.5 | 26.780001 | 1,235,800 | 10.279316 |
XEL
|
2001-09-27
| 26.68 | 27.15 | 26.620001 | 26.870001 | 913,700 | 10.313865 |
XEL
|
2001-09-28
| 26.799999 | 28.15 | 26.66 | 28.15 | 4,427,000 | 10.958118 |
XEL
|
2001-10-01
| 27.799999 | 28.219999 | 27.57 | 28.01 | 659,900 | 10.903614 |
XEL
|
2001-10-02
| 28.01 | 28.48 | 27.9 | 28.450001 | 970,400 | 11.074891 |
XEL
|
2001-10-03
| 28.450001 | 29 | 28.309999 | 28.950001 | 641,300 | 11.269539 |
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.