symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-11 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
|
1999-10-21
| 21.125 | 21.3125 | 20.6875 | 21.125 | 390,800 | 7.29203 |
XEL
|
1999-10-22
| 21.1875 | 21.3125 | 20.9375 | 21.0625 | 403,800 | 7.270459 |
XEL
|
1999-10-25
| 20.9375 | 21.1875 | 20.75 | 21.0625 | 247,200 | 7.270459 |
XEL
|
1999-10-26
| 21.0625 | 21.25 | 20.875 | 20.875 | 306,900 | 7.205733 |
XEL
|
1999-10-27
| 21 | 21.5 | 20.9375 | 21.4375 | 369,400 | 7.399905 |
XEL
|
1999-10-28
| 21.75 | 21.8125 | 21.3125 | 21.625 | 227,100 | 7.464623 |
XEL
|
1999-10-29
| 21.75 | 21.8125 | 21.4375 | 21.5 | 390,500 | 7.421477 |
XEL
|
1999-11-01
| 21.5625 | 21.8125 | 21.375 | 21.8125 | 234,400 | 7.529345 |
XEL
|
1999-11-02
| 21.75 | 22.125 | 21.75 | 21.875 | 231,000 | 7.550916 |
XEL
|
1999-11-03
| 22 | 22 | 21.4375 | 21.5625 | 450,800 | 7.44305 |
XEL
|
1999-11-04
| 21.625 | 21.875 | 21.4375 | 21.625 | 221,500 | 7.464623 |
XEL
|
1999-11-05
| 21.6875 | 21.8125 | 21.5 | 21.625 | 320,700 | 7.464623 |
XEL
|
1999-11-08
| 21.4375 | 21.625 | 21.3125 | 21.4375 | 211,400 | 7.399905 |
XEL
|
1999-11-09
| 21.375 | 21.4375 | 20.9375 | 21.0625 | 382,400 | 7.270459 |
XEL
|
1999-11-10
| 21.0625 | 21.1875 | 20.8125 | 20.875 | 264,100 | 7.205733 |
XEL
|
1999-11-11
| 20.8125 | 21 | 20.625 | 20.8125 | 696,700 | 7.18416 |
XEL
|
1999-11-12
| 20.6875 | 20.875 | 20.375 | 20.625 | 325,400 | 7.119437 |
XEL
|
1999-11-15
| 20.5 | 20.625 | 20.375 | 20.625 | 265,200 | 7.119437 |
XEL
|
1999-11-16
| 20.8125 | 21.0625 | 20.75 | 20.9375 | 413,400 | 7.227307 |
XEL
|
1999-11-17
| 20.9375 | 20.9375 | 20.625 | 20.75 | 278,800 | 7.162583 |
XEL
|
1999-11-18
| 20.6875 | 20.75 | 20.5 | 20.5625 | 368,000 | 7.097864 |
XEL
|
1999-11-19
| 20.5 | 20.625 | 20.25 | 20.25 | 264,400 | 6.989993 |
XEL
|
1999-11-22
| 20.5 | 20.5 | 20.125 | 20.25 | 330,500 | 6.989993 |
XEL
|
1999-11-23
| 20.1875 | 20.25 | 19.875 | 20.0625 | 729,800 | 6.925273 |
XEL
|
1999-11-24
| 20.25 | 20.25 | 20 | 20.125 | 340,600 | 6.946846 |
XEL
|
1999-11-26
| 20.125 | 20.25 | 20.125 | 20.1875 | 152,700 | 6.968421 |
XEL
|
1999-11-29
| 20.25 | 20.25 | 19.9375 | 20.125 | 636,900 | 6.946846 |
XEL
|
1999-11-30
| 20.0625 | 20.4375 | 20.0625 | 20.4375 | 768,300 | 7.054714 |
XEL
|
1999-12-01
| 20.1875 | 20.4375 | 20.1875 | 20.375 | 302,700 | 7.033146 |
XEL
|
1999-12-02
| 20.4375 | 20.5 | 20.3125 | 20.375 | 359,600 | 7.033146 |
XEL
|
1999-12-03
| 20.4375 | 20.875 | 20.375 | 20.5625 | 363,600 | 7.097864 |
XEL
|
1999-12-06
| 20.6875 | 20.8125 | 20.5 | 20.625 | 233,300 | 7.119437 |
XEL
|
1999-12-07
| 20.625 | 20.6875 | 20.5 | 20.5625 | 324,900 | 7.097864 |
XEL
|
1999-12-08
| 20.4375 | 20.625 | 20.25 | 20.25 | 289,700 | 6.989993 |
XEL
|
1999-12-09
| 20.1875 | 20.3125 | 20 | 20.125 | 291,500 | 6.946846 |
XEL
|
1999-12-10
| 20.125 | 20.3125 | 20 | 20 | 298,400 | 6.903701 |
XEL
|
1999-12-13
| 20 | 20 | 19.6875 | 20 | 421,400 | 6.903701 |
XEL
|
1999-12-14
| 20 | 20.25 | 19.875 | 20.0625 | 273,500 | 6.925273 |
XEL
|
1999-12-15
| 20 | 20.25 | 19.875 | 20.125 | 374,600 | 6.946846 |
XEL
|
1999-12-16
| 20.1875 | 20.3125 | 20.125 | 20.1875 | 340,400 | 6.968421 |
XEL
|
1999-12-17
| 20.25 | 20.375 | 19.6875 | 19.8125 | 831,800 | 6.838974 |
XEL
|
1999-12-20
| 20 | 20.0625 | 19.6875 | 19.8125 | 421,700 | 6.838974 |
XEL
|
1999-12-21
| 19.75 | 20.1875 | 19.625 | 20.0625 | 374,600 | 6.925273 |
XEL
|
1999-12-22
| 20.0625 | 20.0625 | 19.875 | 20 | 436,500 | 6.903701 |
XEL
|
1999-12-23
| 20 | 20.25 | 20 | 20.25 | 429,000 | 6.989993 |
XEL
|
1999-12-27
| 20.3125 | 20.5 | 20.3125 | 20.3125 | 330,600 | 7.011571 |
XEL
|
1999-12-28
| 20.375 | 20.4375 | 20.0625 | 20.125 | 472,700 | 6.946846 |
XEL
|
1999-12-29
| 20.125 | 20.125 | 20 | 20.0625 | 339,200 | 6.925273 |
XEL
|
1999-12-30
| 20.0625 | 20.125 | 19.875 | 19.9375 | 474,500 | 6.882123 |
XEL
|
1999-12-31
| 19.5625 | 19.6875 | 19.3125 | 19.5 | 262,900 | 6.855931 |
XEL
|
2000-01-03
| 19.625 | 19.625 | 18.9375 | 19 | 2,738,600 | 6.680139 |
XEL
|
2000-01-04
| 19.0625 | 19.5 | 19 | 19.4375 | 425,200 | 6.833957 |
XEL
|
2000-01-05
| 19.4375 | 20.1875 | 19.4375 | 20.1875 | 500,200 | 7.097647 |
XEL
|
2000-01-06
| 20.125 | 20.125 | 19.8125 | 20 | 344,100 | 7.031728 |
XEL
|
2000-01-07
| 20 | 20 | 19.875 | 20 | 469,500 | 7.031728 |
XEL
|
2000-01-10
| 20.0625 | 20.0625 | 19.875 | 20 | 522,000 | 7.031728 |
XEL
|
2000-01-11
| 19.9375 | 20.0625 | 19.9375 | 20 | 557,400 | 7.031728 |
XEL
|
2000-01-12
| 20 | 20.5625 | 20 | 20.4375 | 410,500 | 7.18554 |
XEL
|
2000-01-13
| 20.375 | 20.5 | 20.25 | 20.375 | 308,000 | 7.163573 |
XEL
|
2000-01-14
| 20.375 | 20.4375 | 20.125 | 20.4375 | 659,100 | 7.18554 |
XEL
|
2000-01-18
| 20.3125 | 20.3125 | 19.6875 | 19.8125 | 843,200 | 6.9658 |
XEL
|
2000-01-19
| 19.75 | 19.875 | 19.6875 | 19.8125 | 578,200 | 6.9658 |
XEL
|
2000-01-20
| 19.8125 | 19.875 | 19.5625 | 19.625 | 566,200 | 6.899877 |
XEL
|
2000-01-21
| 19.625 | 19.9375 | 19.625 | 19.75 | 1,021,700 | 6.943827 |
XEL
|
2000-01-24
| 19.75 | 19.8125 | 19.625 | 19.6875 | 649,100 | 6.921853 |
XEL
|
2000-01-25
| 19.6875 | 19.6875 | 19.3125 | 19.5 | 344,900 | 6.855931 |
XEL
|
2000-01-26
| 19.625 | 19.625 | 19 | 19.125 | 1,137,000 | 6.724083 |
XEL
|
2000-01-27
| 19.25 | 19.5 | 19.1875 | 19.3125 | 493,400 | 6.79001 |
XEL
|
2000-01-28
| 19.3125 | 19.5 | 19.25 | 19.25 | 289,700 | 6.768035 |
XEL
|
2000-01-31
| 19.25 | 19.375 | 19.125 | 19.25 | 526,700 | 6.768035 |
XEL
|
2000-02-01
| 19.375 | 19.375 | 19.125 | 19.25 | 446,600 | 6.768035 |
XEL
|
2000-02-02
| 19.375 | 19.4375 | 19.0625 | 19.0625 | 313,200 | 6.702112 |
XEL
|
2000-02-03
| 19.1875 | 19.6875 | 19.1875 | 19.625 | 483,400 | 6.899877 |
XEL
|
2000-02-04
| 19.625 | 19.625 | 19.125 | 19.3125 | 336,400 | 6.79001 |
XEL
|
2000-02-07
| 19.3125 | 19.3125 | 19 | 19.0625 | 348,300 | 6.702112 |
XEL
|
2000-02-08
| 19.0625 | 19.1875 | 19 | 19.0625 | 364,900 | 6.702112 |
XEL
|
2000-02-09
| 19.125 | 19.5 | 19.0625 | 19.1875 | 595,500 | 6.746061 |
XEL
|
2000-02-10
| 19.1875 | 19.3125 | 18.5625 | 18.8125 | 503,600 | 6.614213 |
XEL
|
2000-02-11
| 18.9375 | 18.9375 | 18.5 | 18.875 | 554,500 | 6.636194 |
XEL
|
2000-02-14
| 18.8125 | 18.9375 | 18.625 | 18.75 | 374,500 | 6.592242 |
XEL
|
2000-02-15
| 18.5 | 18.6875 | 18.375 | 18.4375 | 627,400 | 6.482375 |
XEL
|
2000-02-16
| 18.5625 | 18.75 | 18.5 | 18.5 | 284,800 | 6.504345 |
XEL
|
2000-02-17
| 18.6875 | 18.6875 | 18.3125 | 18.5625 | 202,600 | 6.526321 |
XEL
|
2000-02-18
| 18.4375 | 18.5 | 18.125 | 18.1875 | 469,100 | 6.394475 |
XEL
|
2000-02-22
| 18.3125 | 18.5625 | 18.25 | 18.3125 | 477,300 | 6.43842 |
XEL
|
2000-02-23
| 18.25 | 18.3125 | 18 | 18.0625 | 306,300 | 6.350528 |
XEL
|
2000-02-24
| 18.0625 | 18.125 | 17.6875 | 17.8125 | 367,700 | 6.262628 |
XEL
|
2000-02-25
| 17.875 | 17.875 | 17.375 | 17.5625 | 477,600 | 6.174729 |
XEL
|
2000-02-28
| 17.8125 | 18.125 | 17.5625 | 18 | 505,400 | 6.328551 |
XEL
|
2000-02-29
| 17.8125 | 17.9375 | 17.5 | 17.5625 | 535,900 | 6.174729 |
XEL
|
2000-03-01
| 17.625 | 17.6875 | 17.0625 | 17.1875 | 512,300 | 6.042889 |
XEL
|
2000-03-02
| 17.0625 | 17.25 | 17 | 17.0625 | 642,200 | 5.998941 |
XEL
|
2000-03-03
| 17.125 | 17.5625 | 17.125 | 17.5 | 405,500 | 6.152759 |
XEL
|
2000-03-06
| 17.375 | 17.375 | 16.25 | 16.4375 | 967,400 | 5.779199 |
XEL
|
2000-03-07
| 16.6875 | 16.75 | 16.3125 | 16.4375 | 1,814,900 | 5.779199 |
XEL
|
2000-03-08
| 16.5625 | 16.8125 | 16.3125 | 16.375 | 1,498,300 | 5.757224 |
XEL
|
2000-03-09
| 16.5 | 16.625 | 16.125 | 16.25 | 1,129,600 | 5.713274 |
XEL
|
2000-03-10
| 16.3125 | 16.75 | 16.25 | 16.625 | 635,300 | 5.845123 |
XEL
|
2000-03-13
| 16.6875 | 16.9375 | 16.5625 | 16.9375 | 636,700 | 5.954991 |
XEL
|
2000-03-14
| 17.1875 | 17.5 | 17.125 | 17.5 | 873,700 | 6.152759 |
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.