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
|
2000-12-28
| 29.4375 | 29.5 | 28.9375 | 29.125 | 354,400 | 10.892374 |
XEL
|
2000-12-29
| 29.25 | 29.3125 | 28.8125 | 29.0625 | 486,300 | 10.868999 |
XEL
|
2001-01-02
| 28.5625 | 28.9375 | 27.9375 | 28.3125 | 852,000 | 10.588509 |
XEL
|
2001-01-03
| 28.5 | 29.125 | 27.0625 | 27.3125 | 887,100 | 10.214519 |
XEL
|
2001-01-04
| 27.1875 | 27.1875 | 25.125 | 25.375 | 963,200 | 9.48992 |
XEL
|
2001-01-05
| 25.375 | 25.75 | 25.125 | 25.4375 | 760,300 | 9.513293 |
XEL
|
2001-01-08
| 25.375 | 25.8125 | 25.375 | 25.75 | 456,500 | 9.630166 |
XEL
|
2001-01-09
| 26 | 26.0625 | 25.5625 | 25.9375 | 428,200 | 9.700289 |
XEL
|
2001-01-10
| 25.875 | 26 | 25.375 | 25.75 | 406,300 | 9.630166 |
XEL
|
2001-01-11
| 26 | 26 | 24.375 | 24.5625 | 1,213,700 | 9.18606 |
XEL
|
2001-01-12
| 24.5625 | 25.125 | 24.25 | 24.9375 | 1,000,000 | 9.326301 |
XEL
|
2001-01-16
| 25 | 25.0625 | 24.1875 | 25 | 929,800 | 9.349676 |
XEL
|
2001-01-17
| 25.1875 | 25.375 | 24.9375 | 25.125 | 696,700 | 9.396427 |
XEL
|
2001-01-18
| 25.125 | 25.5625 | 25.0625 | 25.4375 | 411,400 | 9.513293 |
XEL
|
2001-01-19
| 25.375 | 25.8125 | 24.875 | 25.6875 | 559,600 | 9.606788 |
XEL
|
2001-01-22
| 25.6875 | 26.1875 | 25.5 | 25.8125 | 548,000 | 9.653538 |
XEL
|
2001-01-23
| 26 | 26.5 | 25.5625 | 25.875 | 736,300 | 9.676913 |
XEL
|
2001-01-24
| 25.625 | 26.125 | 25.625 | 26.0625 | 760,700 | 9.747034 |
XEL
|
2001-01-25
| 26.3125 | 26.5625 | 26 | 26.375 | 429,000 | 9.863905 |
XEL
|
2001-01-26
| 26.25 | 26.5625 | 25.6875 | 26.4375 | 509,100 | 9.887283 |
XEL
|
2001-01-29
| 26.25 | 26.5 | 26 | 26.280001 | 360,100 | 9.828379 |
XEL
|
2001-01-30
| 26.4 | 26.4 | 25.75 | 26 | 413,900 | 9.723662 |
XEL
|
2001-01-31
| 26 | 26 | 25.309999 | 25.469999 | 773,600 | 9.525448 |
XEL
|
2001-02-01
| 25.48 | 25.49 | 25.200001 | 25.379999 | 523,900 | 9.49179 |
XEL
|
2001-02-02
| 25.6 | 25.75 | 25.34 | 25.549999 | 960,900 | 9.55537 |
XEL
|
2001-02-05
| 25.690001 | 26.1 | 25.59 | 26.01 | 390,200 | 9.727404 |
XEL
|
2001-02-06
| 26.01 | 26.280001 | 25.66 | 25.809999 | 616,800 | 9.652606 |
XEL
|
2001-02-07
| 25.950001 | 26.65 | 25.9 | 26.549999 | 602,900 | 9.929356 |
XEL
|
2001-02-08
| 26.549999 | 27 | 26.549999 | 27 | 363,000 | 10.097656 |
XEL
|
2001-02-09
| 27 | 27.299999 | 26.75 | 27.25 | 553,600 | 10.191147 |
XEL
|
2001-02-12
| 27.299999 | 27.75 | 26.9 | 27.4 | 515,900 | 10.247242 |
XEL
|
2001-02-13
| 27.950001 | 27.950001 | 27.049999 | 27.549999 | 413,200 | 10.303344 |
XEL
|
2001-02-14
| 27.6 | 27.6 | 27.1 | 27.450001 | 474,600 | 10.265944 |
XEL
|
2001-02-15
| 27.200001 | 27.4 | 26.75 | 26.950001 | 723,300 | 10.07895 |
XEL
|
2001-02-16
| 28 | 28 | 27.129999 | 27.35 | 707,800 | 10.228551 |
XEL
|
2001-02-20
| 27.35 | 27.85 | 27.15 | 27.65 | 578,000 | 10.34074 |
XEL
|
2001-02-21
| 27.799999 | 28.4 | 27.77 | 27.91 | 958,100 | 10.437979 |
XEL
|
2001-02-22
| 27.700001 | 28.190001 | 27.620001 | 27.950001 | 486,200 | 10.452937 |
XEL
|
2001-02-23
| 27.950001 | 28.15 | 26.99 | 27.450001 | 631,700 | 10.265944 |
XEL
|
2001-02-26
| 28 | 28.280001 | 27.75 | 28.09 | 772,100 | 10.505296 |
XEL
|
2001-02-27
| 28.09 | 28.35 | 27.950001 | 28.209999 | 411,400 | 10.550171 |
XEL
|
2001-02-28
| 28.43 | 28.43 | 27.9 | 28.200001 | 493,700 | 10.546436 |
XEL
|
2001-03-01
| 27.950001 | 28.35 | 27.9 | 28.15 | 524,300 | 10.527738 |
XEL
|
2001-03-02
| 28.15 | 28.209999 | 27.6 | 28.200001 | 663,100 | 10.546436 |
XEL
|
2001-03-05
| 27.950001 | 28.27 | 27.9 | 27.950001 | 476,800 | 10.452937 |
XEL
|
2001-03-06
| 28 | 28 | 27.629999 | 27.84 | 430,100 | 10.411798 |
XEL
|
2001-03-07
| 28.200001 | 28.200001 | 27.540001 | 27.83 | 609,400 | 10.40806 |
XEL
|
2001-03-08
| 28 | 28.209999 | 27.940001 | 28.16 | 540,100 | 10.531476 |
XEL
|
2001-03-09
| 28.16 | 28.17 | 27.799999 | 28 | 510,300 | 10.471633 |
XEL
|
2001-03-12
| 27.85 | 28.139999 | 27.799999 | 28.110001 | 1,065,800 | 10.512774 |
XEL
|
2001-03-13
| 28.110001 | 28.200001 | 27.9 | 28.07 | 998,300 | 10.497813 |
XEL
|
2001-03-14
| 27.9 | 28 | 27.360001 | 27.540001 | 547,900 | 10.299603 |
XEL
|
2001-03-15
| 27.34 | 28.16 | 27.32 | 28.09 | 912,700 | 10.505296 |
XEL
|
2001-03-16
| 28.09 | 28.25 | 27.75 | 28.16 | 1,609,800 | 10.531476 |
XEL
|
2001-03-19
| 28.16 | 28.379999 | 27.969999 | 28.200001 | 818,400 | 10.546436 |
XEL
|
2001-03-20
| 28.200001 | 28.35 | 27.75 | 27.870001 | 637,400 | 10.423018 |
XEL
|
2001-03-21
| 27.879999 | 28.639999 | 27.85 | 28.299999 | 1,334,400 | 10.583833 |
XEL
|
2001-03-22
| 28.049999 | 28.33 | 26.85 | 27.35 | 1,115,700 | 10.228551 |
XEL
|
2001-03-23
| 27.200001 | 27.309999 | 26.940001 | 27.309999 | 703,300 | 10.213586 |
XEL
|
2001-03-26
| 27.309999 | 28.35 | 27.24 | 28.35 | 636,600 | 10.602533 |
XEL
|
2001-03-27
| 28.5 | 29.1 | 28.459999 | 29.09 | 1,320,900 | 10.879277 |
XEL
|
2001-03-28
| 28.9 | 29.15 | 28.59 | 29.059999 | 2,684,900 | 10.868066 |
XEL
|
2001-03-29
| 28.68 | 29.49 | 28.51 | 29.27 | 1,389,800 | 11.089705 |
XEL
|
2001-03-30
| 29.450001 | 30.35 | 29.35 | 30.110001 | 1,277,400 | 11.407957 |
XEL
|
2001-04-02
| 29.700001 | 30.74 | 29.700001 | 30.43 | 974,800 | 11.529202 |
XEL
|
2001-04-03
| 30.48 | 30.5 | 29.85 | 30.049999 | 1,513,000 | 11.385232 |
XEL
|
2001-04-04
| 30.049999 | 30.27 | 29.889999 | 30.040001 | 1,450,500 | 11.381442 |
XEL
|
2001-04-05
| 30.030001 | 30.030001 | 29.299999 | 30 | 876,300 | 11.366282 |
XEL
|
2001-04-06
| 29.75 | 30.25 | 28.68 | 29.030001 | 1,180,000 | 10.998776 |
XEL
|
2001-04-09
| 29.280001 | 30.15 | 29.110001 | 29.85 | 1,321,800 | 11.309457 |
XEL
|
2001-04-10
| 29.85 | 30.9 | 29.85 | 30.690001 | 1,029,000 | 11.627712 |
XEL
|
2001-04-11
| 30 | 30.35 | 29.700001 | 30.049999 | 734,600 | 11.385232 |
XEL
|
2001-04-12
| 30.059999 | 30.129999 | 29.76 | 29.83 | 590,700 | 11.301876 |
XEL
|
2001-04-16
| 29.5 | 30.1 | 29.5 | 30 | 712,500 | 11.366282 |
XEL
|
2001-04-17
| 30 | 31.200001 | 30 | 31.200001 | 1,183,500 | 11.820943 |
XEL
|
2001-04-18
| 31.200001 | 31.32 | 30.440001 | 31.15 | 914,700 | 11.801996 |
XEL
|
2001-04-19
| 31 | 31 | 30.110001 | 30.27 | 682,500 | 11.468581 |
XEL
|
2001-04-20
| 30.4 | 30.639999 | 29.860001 | 30.6 | 624,200 | 11.593615 |
XEL
|
2001-04-23
| 30.6 | 31 | 30.32 | 30.58 | 644,800 | 11.586036 |
XEL
|
2001-04-24
| 30.58 | 31 | 30.549999 | 30.83 | 537,500 | 11.680752 |
XEL
|
2001-04-25
| 30.950001 | 31.360001 | 30.6 | 31.35 | 878,900 | 11.877769 |
XEL
|
2001-04-26
| 31.299999 | 31.85 | 31.209999 | 31.639999 | 811,900 | 11.98764 |
XEL
|
2001-04-27
| 31.639999 | 31.639999 | 31.1 | 31.35 | 561,500 | 11.877769 |
XEL
|
2001-04-30
| 31.25 | 31.450001 | 31.07 | 31.200001 | 1,035,500 | 11.820943 |
XEL
|
2001-05-01
| 31.200001 | 31.200001 | 30.799999 | 30.98 | 881,600 | 11.737585 |
XEL
|
2001-05-02
| 30.700001 | 30.879999 | 30.27 | 30.5 | 557,100 | 11.555723 |
XEL
|
2001-05-03
| 30.49 | 30.5 | 29.65 | 29.99 | 503,500 | 11.362495 |
XEL
|
2001-05-04
| 29.690001 | 30.08 | 29.690001 | 30 | 532,400 | 11.366282 |
XEL
|
2001-05-07
| 30.049999 | 30.200001 | 29.9 | 30 | 658,500 | 11.366282 |
XEL
|
2001-05-08
| 29.9 | 29.93 | 29.6 | 29.67 | 804,400 | 11.241256 |
XEL
|
2001-05-09
| 29.6 | 30.049999 | 29.6 | 30 | 563,200 | 11.366282 |
XEL
|
2001-05-10
| 30 | 30.15 | 29.85 | 29.959999 | 860,200 | 11.351127 |
XEL
|
2001-05-11
| 29.99 | 30.299999 | 29.92 | 30.17 | 389,600 | 11.430692 |
XEL
|
2001-05-14
| 30.17 | 30.450001 | 29.950001 | 30.27 | 592,500 | 11.468581 |
XEL
|
2001-05-15
| 30.15 | 30.24 | 29.860001 | 30.139999 | 542,600 | 11.419327 |
XEL
|
2001-05-16
| 30 | 30.42 | 29.799999 | 30.35 | 790,000 | 11.498893 |
XEL
|
2001-05-17
| 30.450001 | 30.620001 | 30.200001 | 30.32 | 593,600 | 11.487526 |
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 | 11.794415 |
XEL
|
2001-05-22
| 31.299999 | 31.35 | 31.02 | 31.139999 | 604,500 | 11.798206 |
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.