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
|
2002-07-23
| 14.1 | 14.1 | 10.58 | 10.75 | 10,024,900 | 4.407374 |
XEL
|
2002-07-24
| 10.75 | 12.2 | 10.75 | 11.81 | 6,963,700 | 4.841964 |
XEL
|
2002-07-25
| 12.2 | 12.85 | 11.35 | 11.94 | 3,832,800 | 4.895261 |
XEL
|
2002-07-26
| 8 | 9.5 | 7.24 | 7.55 | 20,686,000 | 3.095412 |
XEL
|
2002-07-29
| 7.55 | 7.55 | 5.12 | 5.66 | 17,708,400 | 2.320535 |
XEL
|
2002-07-30
| 5.65 | 6.86 | 5.5 | 6.29 | 10,756,200 | 2.578826 |
XEL
|
2002-07-31
| 6.5 | 7.2 | 6.5 | 6.96 | 6,244,100 | 2.85352 |
XEL
|
2002-08-01
| 7.05 | 7.6 | 6.8 | 7.01 | 5,956,500 | 2.874019 |
XEL
|
2002-08-02
| 7.01 | 7.1 | 6.57 | 6.94 | 3,036,300 | 2.84532 |
XEL
|
2002-08-05
| 6.7 | 6.9 | 6.4 | 6.52 | 3,446,900 | 2.673126 |
XEL
|
2002-08-06
| 7.91 | 8.5 | 7.76 | 8.05 | 6,441,400 | 3.300408 |
XEL
|
2002-08-07
| 8 | 8.25 | 7.7 | 7.8 | 2,933,800 | 3.197911 |
XEL
|
2002-08-08
| 7.92 | 8.23 | 7.9 | 8.14 | 3,047,800 | 3.337306 |
XEL
|
2002-08-09
| 8.14 | 9.95 | 8.05 | 9.03 | 4,152,900 | 3.702195 |
XEL
|
2002-08-12
| 9.03 | 10.65 | 8.91 | 10.6 | 4,464,700 | 4.34588 |
XEL
|
2002-08-13
| 10.6 | 10.82 | 9.6 | 9.84 | 4,355,200 | 4.034286 |
XEL
|
2002-08-14
| 9.84 | 10.6 | 9.81 | 10.6 | 1,874,900 | 4.34588 |
XEL
|
2002-08-15
| 10.55 | 10.57 | 9.79 | 10.15 | 2,827,800 | 4.161383 |
XEL
|
2002-08-16
| 10.05 | 10.08 | 9.45 | 9.91 | 2,290,300 | 4.062986 |
XEL
|
2002-08-19
| 9.6 | 10.04 | 9.6 | 10.04 | 1,764,800 | 4.116286 |
XEL
|
2002-08-20
| 9.85 | 10 | 9.65 | 9.76 | 1,700,600 | 4.001486 |
XEL
|
2002-08-21
| 9.82 | 10.06 | 9.49 | 9.98 | 2,154,900 | 4.091685 |
XEL
|
2002-08-22
| 10.4 | 10.83 | 10.4 | 10.67 | 2,396,500 | 4.374574 |
XEL
|
2002-08-23
| 10.61 | 10.61 | 9.8 | 9.8 | 1,968,100 | 4.017888 |
XEL
|
2002-08-26
| 10.05 | 10.28 | 9.87 | 10.1 | 1,713,900 | 4.140883 |
XEL
|
2002-08-27
| 10.6 | 10.63 | 10.17 | 10.34 | 1,384,900 | 4.23928 |
XEL
|
2002-08-28
| 10.15 | 10.29 | 9.8 | 9.86 | 1,480,900 | 4.042486 |
XEL
|
2002-08-29
| 9.65 | 9.98 | 9.51 | 9.69 | 1,281,500 | 3.972788 |
XEL
|
2002-08-30
| 9.75 | 10.05 | 9.55 | 9.66 | 948,200 | 3.960488 |
XEL
|
2002-09-03
| 9.42 | 9.45 | 9.01 | 9.09 | 1,341,800 | 3.726794 |
XEL
|
2002-09-04
| 9.02 | 9.15 | 8.76 | 9.01 | 1,562,500 | 3.693996 |
XEL
|
2002-09-05
| 9 | 9.05 | 8.85 | 9.04 | 1,059,500 | 3.706295 |
XEL
|
2002-09-06
| 8.8 | 8.98 | 8.45 | 8.45 | 1,762,400 | 3.464403 |
XEL
|
2002-09-09
| 8.43 | 8.69 | 8.1 | 8.43 | 1,491,200 | 3.456203 |
XEL
|
2002-09-10
| 8.46 | 8.66 | 8.36 | 8.6 | 947,700 | 3.5259 |
XEL
|
2002-09-11
| 8.7 | 9.1 | 8.68 | 8.95 | 1,442,000 | 3.669397 |
XEL
|
2002-09-12
| 8.85 | 9.05 | 8.58 | 8.6 | 3,019,500 | 3.5259 |
XEL
|
2002-09-13
| 9.15 | 9.6 | 9.02 | 9.28 | 2,162,800 | 3.804693 |
XEL
|
2002-09-16
| 9.33 | 9.79 | 9.16 | 9.3 | 1,872,700 | 3.812892 |
XEL
|
2002-09-17
| 9.37 | 9.45 | 8.9 | 9.08 | 2,427,000 | 3.722694 |
XEL
|
2002-09-18
| 8.92 | 9.14 | 8.71 | 9.05 | 1,265,500 | 3.710396 |
XEL
|
2002-09-19
| 8.95 | 9.29 | 8.9 | 9.1 | 1,215,000 | 3.730895 |
XEL
|
2002-09-20
| 9.1 | 9.5 | 8.98 | 9.35 | 2,801,200 | 3.833395 |
XEL
|
2002-09-23
| 9.27 | 9.3 | 9 | 9.15 | 1,926,300 | 3.751396 |
XEL
|
2002-09-24
| 8.95 | 8.96 | 8.66 | 8.66 | 2,688,300 | 3.5505 |
XEL
|
2002-09-25
| 8.85 | 9.3 | 8.76 | 9.03 | 1,846,600 | 3.702195 |
XEL
|
2002-09-26
| 9.2 | 9.48 | 9.03 | 9.2 | 1,856,100 | 3.771894 |
XEL
|
2002-09-27
| 9.04 | 9.3 | 8.95 | 9.1 | 2,718,500 | 3.730895 |
XEL
|
2002-09-30
| 9 | 9.42 | 8.96 | 9.31 | 1,807,200 | 3.816992 |
XEL
|
2002-10-01
| 9.41 | 10.01 | 9.35 | 9.8 | 2,255,900 | 4.017888 |
XEL
|
2002-10-02
| 9.82 | 10.01 | 9.35 | 9.55 | 1,926,500 | 3.915389 |
XEL
|
2002-10-03
| 9.4 | 9.6 | 8.97 | 9.07 | 4,000,600 | 3.793268 |
XEL
|
2002-10-04
| 8.7 | 8.97 | 8.59 | 8.59 | 2,433,900 | 3.592521 |
XEL
|
2002-10-07
| 8.41 | 9.19 | 8.41 | 9.13 | 1,947,500 | 3.81836 |
XEL
|
2002-10-08
| 9.03 | 9.04 | 8.29 | 8.38 | 3,384,600 | 3.504695 |
XEL
|
2002-10-09
| 8.35 | 8.35 | 7.4 | 7.56 | 3,544,300 | 3.161754 |
XEL
|
2002-10-10
| 7.66 | 8.33 | 7.63 | 8.2 | 2,553,100 | 3.429415 |
XEL
|
2002-10-11
| 8.2 | 8.9 | 8.2 | 8.59 | 2,005,000 | 3.592521 |
XEL
|
2002-10-14
| 8.6 | 8.8 | 8.22 | 8.8 | 1,220,500 | 3.68035 |
XEL
|
2002-10-15
| 8.83 | 9 | 8.81 | 9 | 1,232,200 | 3.763991 |
XEL
|
2002-10-16
| 9.1 | 9.19 | 8.81 | 8.86 | 1,100,600 | 3.705442 |
XEL
|
2002-10-17
| 9.1 | 9.24 | 8.9 | 9.23 | 1,037,900 | 3.860183 |
XEL
|
2002-10-18
| 9.24 | 9.3 | 8.9 | 9.02 | 1,508,200 | 3.77236 |
XEL
|
2002-10-21
| 8.98 | 11.04 | 8.78 | 11.01 | 5,424,000 | 4.604619 |
XEL
|
2002-10-22
| 10.95 | 11.6 | 10.5 | 10.5 | 4,237,500 | 4.391327 |
XEL
|
2002-10-23
| 10.45 | 10.7 | 10.37 | 10.5 | 1,811,800 | 4.391327 |
XEL
|
2002-10-24
| 10.68 | 10.98 | 10.15 | 10.33 | 1,536,700 | 4.320228 |
XEL
|
2002-10-25
| 10.33 | 10.58 | 10.1 | 10.55 | 976,400 | 4.412238 |
XEL
|
2002-10-28
| 10.51 | 10.9 | 10.51 | 10.66 | 1,603,100 | 4.45824 |
XEL
|
2002-10-29
| 10.66 | 10.8 | 10.2 | 10.56 | 954,700 | 4.41642 |
XEL
|
2002-10-30
| 10.4 | 10.76 | 10.3 | 10.7 | 1,024,500 | 4.474969 |
XEL
|
2002-10-31
| 10.72 | 10.84 | 10.4 | 10.4 | 1,322,200 | 4.349504 |
XEL
|
2002-11-01
| 10.35 | 10.9 | 10.34 | 10.8 | 1,375,100 | 4.516792 |
XEL
|
2002-11-04
| 10.7 | 11.42 | 10.7 | 11.42 | 1,452,100 | 4.776089 |
XEL
|
2002-11-05
| 11.48 | 11.48 | 10.9 | 10.91 | 962,000 | 4.562798 |
XEL
|
2002-11-06
| 10.9 | 11.27 | 10.78 | 11.24 | 1,347,300 | 4.70081 |
XEL
|
2002-11-07
| 11.05 | 11.07 | 10.1 | 10.47 | 1,903,000 | 4.37878 |
XEL
|
2002-11-08
| 10.48 | 10.9 | 10.07 | 10.5 | 1,760,000 | 4.391327 |
XEL
|
2002-11-11
| 10.51 | 10.51 | 10.04 | 10.2 | 1,934,200 | 4.26586 |
XEL
|
2002-11-12
| 9.95 | 9.95 | 9.03 | 9.15 | 4,681,000 | 3.826726 |
XEL
|
2002-11-13
| 9.15 | 9.32 | 8.9 | 9.09 | 3,264,000 | 3.801634 |
XEL
|
2002-11-14
| 9.15 | 9.45 | 9.05 | 9.26 | 2,282,500 | 3.872732 |
XEL
|
2002-11-15
| 9.25 | 9.62 | 9.16 | 9.48 | 1,898,000 | 3.96474 |
XEL
|
2002-11-18
| 9.65 | 9.7 | 9.25 | 9.4 | 1,246,900 | 3.931283 |
XEL
|
2002-11-19
| 9 | 10.04 | 8.71 | 9.86 | 11,923,400 | 4.123665 |
XEL
|
2002-11-20
| 10.1 | 10.58 | 9.65 | 10.5 | 7,940,100 | 4.391327 |
XEL
|
2002-11-21
| 10.5 | 11.01 | 10.27 | 10.6 | 4,828,300 | 4.433147 |
XEL
|
2002-11-22
| 10.6 | 10.94 | 10.51 | 10.74 | 2,498,300 | 4.4917 |
XEL
|
2002-11-25
| 10.75 | 11.2 | 10.22 | 11 | 2,848,300 | 4.600438 |
XEL
|
2002-11-26
| 10.99 | 11.02 | 10.53 | 10.55 | 3,211,800 | 4.412238 |
XEL
|
2002-11-27
| 10.56 | 10.82 | 10.47 | 10.65 | 861,600 | 4.45406 |
XEL
|
2002-11-29
| 10.65 | 10.87 | 10.58 | 10.74 | 490,500 | 4.4917 |
XEL
|
2002-12-02
| 10.55 | 10.73 | 10.34 | 10.49 | 1,293,400 | 4.387145 |
XEL
|
2002-12-03
| 10.39 | 10.45 | 10.25 | 10.31 | 1,763,200 | 4.311865 |
XEL
|
2002-12-04
| 10.15 | 10.45 | 10.06 | 10.14 | 1,411,000 | 4.240767 |
XEL
|
2002-12-05
| 10 | 10.32 | 9.9 | 10.28 | 2,149,500 | 4.299316 |
XEL
|
2002-12-06
| 10 | 10.3 | 9.95 | 10.3 | 1,186,000 | 4.307681 |
XEL
|
2002-12-09
| 10.1 | 10.26 | 10.03 | 10.04 | 1,309,400 | 4.198946 |
XEL
|
2002-12-10
| 10.06 | 10.31 | 10.04 | 10.3 | 1,047,700 | 4.307681 |
XEL
|
2002-12-11
| 10.12 | 10.32 | 10.11 | 10.28 | 912,700 | 4.299316 |
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.