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
|
2002-02-28
| 23.299999 | 23.74 | 23.26 | 23.65 | 2,672,200 | 9.330492 |
XEL
|
2002-03-01
| 23.4 | 24.200001 | 23.32 | 24.200001 | 2,881,100 | 9.54748 |
XEL
|
2002-03-04
| 24.200001 | 24.65 | 24.02 | 24.629999 | 2,364,200 | 9.717128 |
XEL
|
2002-03-05
| 24.6 | 25.58 | 24.469999 | 25.49 | 2,870,000 | 10.056418 |
XEL
|
2002-03-06
| 25.5 | 25.790001 | 25.01 | 25.66 | 2,870,700 | 10.123485 |
XEL
|
2002-03-07
| 25.75 | 25.76 | 25.15 | 25.6 | 2,055,600 | 10.099815 |
XEL
|
2002-03-08
| 25.52 | 25.690001 | 25.299999 | 25.450001 | 1,622,600 | 10.040638 |
XEL
|
2002-03-11
| 25.700001 | 25.780001 | 25.360001 | 25.690001 | 1,233,800 | 10.135327 |
XEL
|
2002-03-12
| 25.52 | 25.65 | 25.27 | 25.450001 | 1,562,500 | 10.040638 |
XEL
|
2002-03-13
| 25.43 | 25.68 | 25.209999 | 25.5 | 1,458,500 | 10.060364 |
XEL
|
2002-03-14
| 25.5 | 25.68 | 25.4 | 25.49 | 1,758,700 | 10.056418 |
XEL
|
2002-03-15
| 25.49 | 25.639999 | 25.15 | 25.559999 | 2,035,800 | 10.084034 |
XEL
|
2002-03-18
| 25.4 | 25.93 | 25.32 | 25.93 | 1,310,100 | 10.230006 |
XEL
|
2002-03-19
| 25.93 | 26.280001 | 25.75 | 25.889999 | 1,568,900 | 10.214229 |
XEL
|
2002-03-20
| 25.889999 | 26 | 25.549999 | 25.82 | 960,700 | 10.186608 |
XEL
|
2002-03-21
| 25.82 | 26.549999 | 25.65 | 26.540001 | 1,361,300 | 10.470667 |
XEL
|
2002-03-22
| 26.58 | 26.700001 | 26.190001 | 26.200001 | 1,016,900 | 10.336528 |
XEL
|
2002-03-25
| 26.209999 | 26.440001 | 26.01 | 26.209999 | 955,000 | 10.340471 |
XEL
|
2002-03-26
| 24.959999 | 25.4 | 23.09 | 24.93 | 6,347,800 | 9.835483 |
XEL
|
2002-03-27
| 24.93 | 25.719999 | 24.6 | 25.48 | 3,019,300 | 10.052468 |
XEL
|
2002-03-28
| 25.49 | 25.5 | 25.15 | 25.35 | 1,230,400 | 10.001184 |
XEL
|
2002-04-01
| 25.15 | 25.4 | 25 | 25.24 | 1,543,500 | 9.957788 |
XEL
|
2002-04-02
| 25.209999 | 25.74 | 25.120001 | 25.66 | 1,713,400 | 10.123485 |
XEL
|
2002-04-03
| 25.450001 | 25.74 | 25.32 | 25.719999 | 4,557,700 | 10.147158 |
XEL
|
2002-04-04
| 25.25 | 25.49 | 24.24 | 25.48 | 3,216,000 | 10.201201 |
XEL
|
2002-04-05
| 25.35 | 25.370001 | 24.950001 | 24.969999 | 1,964,100 | 9.997025 |
XEL
|
2002-04-08
| 24.950001 | 24.99 | 24.75 | 24.879999 | 1,250,900 | 9.96099 |
XEL
|
2002-04-09
| 24.889999 | 25.059999 | 24.75 | 24.99 | 1,220,900 | 10.005029 |
XEL
|
2002-04-10
| 24.99 | 25.450001 | 24.959999 | 25.41 | 1,522,500 | 10.173182 |
XEL
|
2002-04-11
| 25.41 | 25.549999 | 25.200001 | 25.200001 | 1,368,000 | 10.089105 |
XEL
|
2002-04-12
| 25.209999 | 25.6 | 25 | 25.6 | 813,100 | 10.249254 |
XEL
|
2002-04-15
| 25.68 | 25.68 | 25.1 | 25.17 | 879,600 | 10.07709 |
XEL
|
2002-04-16
| 25.18 | 25.799999 | 25.139999 | 25.799999 | 1,099,400 | 10.329319 |
XEL
|
2002-04-17
| 25.9 | 26 | 25.709999 | 25.950001 | 745,700 | 10.389379 |
XEL
|
2002-04-18
| 25.959999 | 26.139999 | 25.75 | 26.07 | 787,600 | 10.437412 |
XEL
|
2002-04-19
| 26.08 | 26.08 | 25.700001 | 25.940001 | 820,300 | 10.385373 |
XEL
|
2002-04-22
| 25.85 | 26.1 | 25.799999 | 26 | 636,900 | 10.409397 |
XEL
|
2002-04-23
| 26.15 | 26.49 | 26.049999 | 26.280001 | 860,300 | 10.521501 |
XEL
|
2002-04-24
| 26.15 | 26.190001 | 25.200001 | 25.389999 | 1,619,800 | 10.165174 |
XEL
|
2002-04-25
| 25.299999 | 25.35 | 24.879999 | 25.1 | 1,447,000 | 10.049066 |
XEL
|
2002-04-26
| 25.02 | 25.219999 | 24.629999 | 25 | 1,410,400 | 10.009035 |
XEL
|
2002-04-29
| 25 | 25.09 | 24.799999 | 25.040001 | 1,283,400 | 10.025043 |
XEL
|
2002-04-30
| 25.049999 | 25.49 | 25.040001 | 25.43 | 1,391,600 | 10.181188 |
XEL
|
2002-05-01
| 25.450001 | 25.860001 | 25.33 | 25.610001 | 1,125,100 | 10.253248 |
XEL
|
2002-05-02
| 25.549999 | 25.98 | 25.41 | 25.98 | 1,450,900 | 10.401391 |
XEL
|
2002-05-03
| 25.98 | 26.299999 | 25.799999 | 26.299999 | 1,578,000 | 10.529506 |
XEL
|
2002-05-06
| 26.34 | 26.389999 | 25.790001 | 25.91 | 1,267,900 | 10.373363 |
XEL
|
2002-05-07
| 25.9 | 26 | 25.6 | 25.84 | 1,473,100 | 10.345336 |
XEL
|
2002-05-08
| 26.049999 | 26.049999 | 25.33 | 26.02 | 1,850,200 | 10.417398 |
XEL
|
2002-05-09
| 25.98 | 26.299999 | 25.799999 | 25.93 | 1,280,300 | 10.381367 |
XEL
|
2002-05-10
| 24.25 | 24.639999 | 22.49 | 23.299999 | 7,297,100 | 9.328415 |
XEL
|
2002-05-13
| 23.15 | 23.15 | 20.74 | 22.17 | 6,577,300 | 8.876014 |
XEL
|
2002-05-14
| 22.25 | 22.5 | 21 | 21.280001 | 5,852,300 | 8.519692 |
XEL
|
2002-05-15
| 21.26 | 21.450001 | 20.719999 | 20.950001 | 3,846,500 | 8.387573 |
XEL
|
2002-05-16
| 20.950001 | 20.950001 | 20.25 | 20.290001 | 3,044,900 | 8.123333 |
XEL
|
2002-05-17
| 20.299999 | 20.549999 | 19.799999 | 20.450001 | 3,253,800 | 8.187389 |
XEL
|
2002-05-20
| 20.799999 | 21.700001 | 20.620001 | 21.639999 | 2,555,800 | 8.663819 |
XEL
|
2002-05-21
| 21.9 | 22.040001 | 21.52 | 21.709999 | 1,693,100 | 8.691842 |
XEL
|
2002-05-22
| 21.92 | 22.6 | 21.809999 | 22.6 | 1,757,000 | 9.048167 |
XEL
|
2002-05-23
| 22.85 | 23.120001 | 22.75 | 23.120001 | 1,803,000 | 9.256354 |
XEL
|
2002-05-24
| 23.16 | 23.16 | 22.5 | 22.940001 | 1,478,800 | 9.184291 |
XEL
|
2002-05-28
| 22.93 | 22.93 | 22.530001 | 22.82 | 958,600 | 9.136247 |
XEL
|
2002-05-29
| 22.82 | 22.82 | 22.01 | 22.01 | 2,314,000 | 8.811956 |
XEL
|
2002-05-30
| 22 | 22 | 21.25 | 21.25 | 2,000,300 | 8.507677 |
XEL
|
2002-05-31
| 21.469999 | 21.68 | 21.26 | 21.49 | 1,752,300 | 8.603766 |
XEL
|
2002-06-03
| 21.6 | 21.6 | 20.99 | 21.200001 | 3,835,000 | 8.487662 |
XEL
|
2002-06-04
| 21.02 | 21.18 | 20.75 | 21.15 | 1,770,500 | 8.467644 |
XEL
|
2002-06-05
| 21.049999 | 21.15 | 20.700001 | 21.15 | 1,393,000 | 8.467644 |
XEL
|
2002-06-06
| 21.15 | 21.15 | 20.450001 | 20.450001 | 1,404,600 | 8.187389 |
XEL
|
2002-06-07
| 20.450001 | 20.65 | 20.09 | 20.1 | 2,149,700 | 8.047263 |
XEL
|
2002-06-10
| 20.02 | 20.48 | 19.93 | 20.360001 | 1,686,200 | 8.151357 |
XEL
|
2002-06-11
| 20.610001 | 20.85 | 20.34 | 20.34 | 1,383,500 | 8.14335 |
XEL
|
2002-06-12
| 20.26 | 20.690001 | 19.950001 | 20.110001 | 2,056,500 | 8.051264 |
XEL
|
2002-06-13
| 20.200001 | 20.440001 | 20 | 20 | 2,979,700 | 8.007227 |
XEL
|
2002-06-14
| 20.1 | 20.389999 | 19.85 | 20.02 | 2,235,100 | 8.015236 |
XEL
|
2002-06-17
| 20.049999 | 20.290001 | 20.02 | 20.25 | 1,468,100 | 8.107315 |
XEL
|
2002-06-18
| 20.129999 | 20.450001 | 20 | 20.1 | 2,021,400 | 8.047263 |
XEL
|
2002-06-19
| 20 | 20.01 | 18.57 | 18.620001 | 5,044,300 | 7.454727 |
XEL
|
2002-06-20
| 18.870001 | 18.950001 | 16.299999 | 16.65 | 8,561,700 | 6.666019 |
XEL
|
2002-06-21
| 16 | 16.5 | 15.45 | 15.9 | 6,017,100 | 6.365746 |
XEL
|
2002-06-24
| 15.85 | 15.86 | 13.91 | 14.85 | 5,343,900 | 5.945365 |
XEL
|
2002-06-25
| 14.8 | 15.6 | 14.6 | 14.72 | 4,355,000 | 5.893318 |
XEL
|
2002-06-26
| 14.45 | 15.9 | 14.12 | 15.58 | 4,783,600 | 6.237628 |
XEL
|
2002-06-27
| 16.25 | 16.6 | 15.82 | 16.6 | 4,929,900 | 6.645999 |
XEL
|
2002-06-28
| 16.950001 | 17.290001 | 16.6 | 16.77 | 3,663,500 | 6.714058 |
XEL
|
2002-07-01
| 17.01 | 17.200001 | 15.86 | 15.93 | 2,978,200 | 6.377755 |
XEL
|
2002-07-02
| 16.1 | 16.280001 | 15.54 | 15.97 | 2,293,700 | 6.393769 |
XEL
|
2002-07-03
| 15.55 | 15.78 | 15 | 15.17 | 1,924,200 | 6.219524 |
XEL
|
2002-07-05
| 15.4 | 15.6 | 15.1 | 15.45 | 854,600 | 6.334321 |
XEL
|
2002-07-08
| 15.52 | 15.7 | 15.01 | 15.22 | 1,424,700 | 6.240026 |
XEL
|
2002-07-09
| 15.32 | 15.32 | 14.6 | 14.92 | 2,183,600 | 6.117029 |
XEL
|
2002-07-10
| 15 | 15.07 | 14 | 14.01 | 2,577,300 | 5.743936 |
XEL
|
2002-07-11
| 13.98 | 15.25 | 13.9 | 15.18 | 3,271,300 | 6.223627 |
XEL
|
2002-07-12
| 15.18 | 15.18 | 14.2 | 14.33 | 3,325,000 | 5.875132 |
XEL
|
2002-07-15
| 14.23 | 15 | 13.85 | 15 | 2,771,200 | 6.149827 |
XEL
|
2002-07-16
| 15 | 15 | 14.4 | 14.65 | 2,222,300 | 6.006333 |
XEL
|
2002-07-17
| 15 | 15.08 | 14.75 | 15.01 | 3,045,700 | 6.15393 |
XEL
|
2002-07-18
| 15.01 | 15.14 | 14.32 | 14.47 | 2,589,300 | 5.932534 |
XEL
|
2002-07-19
| 14.45 | 14.45 | 13.21 | 13.32 | 2,897,800 | 5.461047 |
XEL
|
2002-07-22
| 13.85 | 14.3 | 13.5 | 13.95 | 3,342,600 | 5.719339 |
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.