symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-04 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
⌀ |
|---|---|---|---|---|---|---|---|
XYLO
|
2017-06-29
| 347.199921 | 350.399902 | 340.799927 | 345.599915 | 172 | 301.090851 |
XYLO
|
2017-06-30
| 356.799896 | 356.799896 | 339.199921 | 348.799896 | 93 | 303.878693 |
XYLO
|
2017-07-03
| 356.799896 | 359.999908 | 347.215912 | 351.999908 | 154 | 306.666595 |
XYLO
|
2017-07-05
| 356.799896 | 369.327911 | 351.999908 | 364.799896 | 51 | 317.818085 |
XYLO
|
2017-07-06
| 364.799896 | 379.583893 | 359.999908 | 365.791901 | 108 | 318.682343 |
XYLO
|
2017-07-07
| 367.983917 | 367.999908 | 359.999908 | 367.999908 | 52 | 320.605988 |
XYLO
|
2017-07-10
| 391.999908 | 391.999908 | 369.599915 | 383.999908 | 105 | 334.54538 |
XYLO
|
2017-07-11
| 372.927917 | 383.999908 | 363.215912 | 371.19989 | 82 | 323.39386 |
XYLO
|
2017-07-12
| 379.19989 | 382.383911 | 367.999908 | 372.239899 | 181 | 324.299927 |
XYLO
|
2017-07-13
| 379.471893 | 379.471893 | 367.999908 | 369.599915 | 33 | 321.999939 |
XYLO
|
2017-07-14
| 369.599915 | 376.783905 | 357.471893 | 364.799896 | 42 | 317.818085 |
XYLO
|
2017-07-17
| 406.399902 | 443.19989 | 383.999908 | 414.399902 | 3,067 | 361.030212 |
XYLO
|
2017-07-18
| 455.999878 | 470.399872 | 387.19989 | 388.799896 | 4,105 | 338.727173 |
XYLO
|
2017-07-19
| 414.399902 | 414.399902 | 371.19989 | 383.999908 | 678 | 334.54538 |
XYLO
|
2017-07-20
| 383.999908 | 383.999908 | 367.999908 | 378.527893 | 238 | 329.778076 |
XYLO
|
2017-07-21
| 377.599915 | 377.599915 | 361.599915 | 367.983917 | 151 | 320.592041 |
XYLO
|
2017-07-24
| 363.199921 | 396.799896 | 363.199921 | 380.799896 | 368 | 331.757477 |
XYLO
|
2017-07-25
| 385.599915 | 385.599915 | 367.999908 | 375.999908 | 47 | 327.575684 |
XYLO
|
2017-07-26
| 389.55191 | 391.999908 | 375.999908 | 385.599915 | 93 | 335.939331 |
XYLO
|
2017-07-27
| 377.615906 | 380.9599 | 359.999908 | 374.399902 | 118 | 326.181732 |
XYLO
|
2017-07-28
| 372.799896 | 375.999908 | 366.399902 | 374.399902 | 79 | 326.181732 |
XYLO
|
2017-07-31
| 368.895905 | 371.19989 | 359.999908 | 363.199921 | 19 | 316.424164 |
XYLO
|
2017-08-01
| 367.999908 | 371.183899 | 359.999908 | 371.183899 | 41 | 323.379913 |
XYLO
|
2017-08-02
| 369.599915 | 369.599915 | 351.999908 | 355.199921 | 124 | 309.454468 |
XYLO
|
2017-08-03
| 352.0159 | 353.823914 | 339.199921 | 339.199921 | 203 | 295.515076 |
XYLO
|
2017-08-04
| 339.199921 | 339.215912 | 299.199921 | 332.799927 | 312 | 289.939331 |
XYLO
|
2017-08-07
| 332.799927 | 332.799927 | 316.799927 | 323.199921 | 69 | 281.575684 |
XYLO
|
2017-08-08
| 319.999908 | 339.199921 | 319.999908 | 329.599915 | 120 | 287.151428 |
XYLO
|
2017-08-09
| 319.999908 | 342.399902 | 316.799927 | 324.799927 | 179 | 282.969635 |
XYLO
|
2017-08-10
| 331.199921 | 331.199921 | 310.399933 | 310.399933 | 293 | 270.424194 |
XYLO
|
2017-08-11
| 312.01593 | 313.599915 | 294.399933 | 305.599915 | 258 | 266.24234 |
XYLO
|
2017-08-14
| 319.999908 | 331.183929 | 310.399933 | 321.599915 | 72 | 280.181732 |
XYLO
|
2017-08-15
| 331.199921 | 332.799927 | 310.399933 | 324.783905 | 98 | 282.955688 |
XYLO
|
2017-08-16
| 315.199921 | 332.783905 | 313.599915 | 324.799927 | 39 | 282.969635 |
XYLO
|
2017-08-17
| 324.799927 | 324.799927 | 324.799927 | 324.799927 | 0 | 282.969635 |
XYLO
|
2017-08-18
| 313.599915 | 334.399902 | 310.399933 | 315.199921 | 98 | 274.605988 |
XYLO
|
2017-08-21
| 312.783905 | 312.783905 | 294.399933 | 299.199921 | 12 | 260.666595 |
XYLO
|
2017-08-22
| 303.999908 | 303.999908 | 299.199921 | 303.695923 | 55 | 264.583557 |
XYLO
|
2017-08-23
| 307.199921 | 316.799927 | 307.199921 | 313.599915 | 15 | 273.212036 |
XYLO
|
2017-08-24
| 316.783905 | 316.783905 | 309.727905 | 311.999908 | 15 | 271.818115 |
XYLO
|
2017-08-25
| 315.199921 | 326.399902 | 312.01593 | 326.399902 | 40 | 284.363556 |
XYLO
|
2017-08-28
| 350.399902 | 350.399902 | 326.399902 | 334.399902 | 47 | 291.333252 |
XYLO
|
2017-08-29
| 324.799927 | 324.799927 | 315.087921 | 315.087921 | 42 | 274.508423 |
XYLO
|
2017-08-30
| 310.399933 | 326.399902 | 299.199921 | 326.399902 | 34 | 284.363556 |
XYLO
|
2017-08-31
| 327.999908 | 334.239929 | 321.599915 | 321.599915 | 23 | 280.181732 |
XYLO
|
2017-09-01
| 326.399902 | 326.399902 | 326.399902 | 326.399902 | 0 | 284.363556 |
XYLO
|
2017-09-05
| 316.799927 | 316.799927 | 302.399933 | 315.199921 | 5 | 274.605988 |
XYLO
|
2017-09-06
| 312.01593 | 325.471924 | 312.01593 | 325.471924 | 16 | 283.555084 |
XYLO
|
2017-09-07
| 320.159912 | 329.599915 | 319.999908 | 326.399902 | 15 | 284.363556 |
XYLO
|
2017-09-08
| 328.111908 | 335.999908 | 324.799927 | 335.999908 | 5 | 292.727203 |
XYLO
|
2017-09-11
| 321.599915 | 329.599915 | 321.599915 | 326.399902 | 10 | 284.363556 |
XYLO
|
2017-09-12
| 319.999908 | 319.999908 | 302.399933 | 302.399933 | 37 | 263.454498 |
XYLO
|
2017-09-13
| 310.031921 | 311.999908 | 296.159912 | 311.999908 | 115 | 271.818115 |
XYLO
|
2017-09-14
| 309.31192 | 311.999908 | 309.31192 | 311.999908 | 2 | 271.818115 |
XYLO
|
2017-09-15
| 311.999908 | 311.999908 | 311.999908 | 311.999908 | 0 | 271.818115 |
XYLO
|
2017-09-18
| 324.799927 | 324.799927 | 311.999908 | 324.799927 | 16 | 282.969635 |
XYLO
|
2017-09-19
| 332.799927 | 412.799896 | 313.599915 | 321.599915 | 3,219 | 280.181732 |
XYLO
|
2017-09-20
| 319.999908 | 327.999908 | 311.999908 | 315.199921 | 253 | 274.605988 |
XYLO
|
2017-09-21
| 315.199921 | 340.799927 | 315.199921 | 327.999908 | 65 | 285.757507 |
XYLO
|
2017-09-22
| 320.01593 | 332.799927 | 316.799927 | 331.199921 | 166 | 288.54538 |
XYLO
|
2017-09-25
| 337.599915 | 342.399902 | 324.799927 | 334.399902 | 192 | 291.333252 |
XYLO
|
2017-09-26
| 339.199921 | 343.999908 | 326.415924 | 342.399902 | 71 | 298.302948 |
XYLO
|
2017-09-27
| 331.199921 | 350.399902 | 319.999908 | 337.599915 | 157 | 294.121124 |
XYLO
|
2017-09-28
| 348.799896 | 355.039917 | 342.399902 | 345.599915 | 25 | 301.090851 |
XYLO
|
2017-09-29
| 353.599915 | 359.999908 | 346.511902 | 358.399902 | 52 | 312.24234 |
XYLO
|
2017-10-02
| 351.999908 | 356.799896 | 350.9599 | 355.199921 | 20 | 309.454468 |
XYLO
|
2017-10-03
| 344.271912 | 366.399902 | 343.999908 | 358.399902 | 43 | 312.24234 |
XYLO
|
2017-10-04
| 353.599915 | 366.399902 | 351.999908 | 351.999908 | 68 | 306.666595 |
XYLO
|
2017-10-05
| 349.855896 | 372.799896 | 349.855896 | 364.991913 | 46 | 317.985382 |
XYLO
|
2017-10-06
| 374.399902 | 380.799896 | 355.199921 | 363.199921 | 105 | 316.424164 |
XYLO
|
2017-10-09
| 351.999908 | 380.799896 | 351.999908 | 377.599915 | 45 | 328.969635 |
XYLO
|
2017-10-10
| 366.927917 | 390.399902 | 366.927917 | 382.399902 | 24 | 333.151428 |
XYLO
|
2017-10-11
| 375.999908 | 390.399902 | 340.799927 | 373.423889 | 83 | 325.331421 |
XYLO
|
2017-10-12
| 367.999908 | 381.839905 | 367.999908 | 372.799896 | 12 | 324.787781 |
XYLO
|
2017-10-13
| 358.559906 | 369.055908 | 342.399902 | 348.799896 | 141 | 303.878693 |
XYLO
|
2017-10-16
| 375.999908 | 382.399902 | 359.119904 | 382.399902 | 135 | 333.151428 |
XYLO
|
2017-10-17
| 395.19989 | 395.19989 | 368.0159 | 371.19989 | 365 | 323.39386 |
XYLO
|
2017-10-18
| 369.599915 | 374.399902 | 359.999908 | 374.399902 | 78 | 326.181732 |
XYLO
|
2017-10-19
| 367.999908 | 377.599915 | 361.119904 | 377.599915 | 17 | 328.969635 |
XYLO
|
2017-10-20
| 382.399902 | 382.399902 | 382.399902 | 382.399902 | 3 | 333.151428 |
XYLO
|
2017-10-23
| 364.799896 | 379.19989 | 364.799896 | 379.19989 | 13 | 330.363556 |
XYLO
|
2017-10-24
| 374.399902 | 380.799896 | 356.799896 | 374.399902 | 74 | 326.181732 |
XYLO
|
2017-10-25
| 374.399902 | 374.399902 | 351.999908 | 364.799896 | 224 | 317.818085 |
XYLO
|
2017-10-26
| 354.559906 | 364.799896 | 354.559906 | 362.143921 | 10 | 315.504181 |
XYLO
|
2017-10-27
| 364.799896 | 364.799896 | 352.799896 | 359.999908 | 9 | 313.636292 |
XYLO
|
2017-10-30
| 353.583923 | 367.999908 | 351.55191 | 357.727905 | 55 | 311.656891 |
XYLO
|
2017-10-31
| 359.775909 | 366.399902 | 356.575897 | 366.399902 | 11 | 319.212036 |
XYLO
|
2017-11-01
| 358.399902 | 358.399902 | 343.071899 | 351.999908 | 22 | 306.666595 |
XYLO
|
2017-11-02
| 339.199921 | 339.199921 | 329.599915 | 335.999908 | 28 | 292.727203 |
XYLO
|
2017-11-03
| 348.527924 | 351.839905 | 348.527924 | 351.839905 | 1 | 306.527191 |
XYLO
|
2017-11-06
| 351.999908 | 351.999908 | 335.999908 | 347.199921 | 21 | 302.484772 |
XYLO
|
2017-11-07
| 335.999908 | 359.999908 | 335.999908 | 348.799896 | 175 | 303.878693 |
XYLO
|
2017-11-08
| 335.999908 | 355.199921 | 327.999908 | 345.599915 | 137 | 301.090851 |
XYLO
|
2017-11-09
| 340.799927 | 347.199921 | 327.999908 | 334.399902 | 160 | 291.333252 |
XYLO
|
2017-11-10
| 340.799927 | 340.799927 | 329.599915 | 331.199921 | 9 | 288.54538 |
XYLO
|
2017-11-13
| 326.399902 | 331.199921 | 321.599915 | 331.199921 | 41 | 288.54538 |
XYLO
|
2017-11-14
| 335.999908 | 340.799927 | 326.399902 | 339.199921 | 184 | 295.515076 |
XYLO
|
2017-11-15
| 327.999908 | 391.999908 | 326.399902 | 348.799896 | 675 | 303.878693 |
XYLO
|
2017-11-16
| 353.599915 | 353.599915 | 334.399902 | 342.383911 | 122 | 298.289001 |
XYLO
|
2017-11-17
| 356.639923 | 380.799896 | 340.799927 | 366.399902 | 502 | 319.212036 |
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.