symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-02 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
|
2022-03-14
| 47.199989 | 47.199989 | 38.403992 | 41.199989 | 4,555 | 35.893929 |
XYLO
|
2022-03-15
| 41.199989 | 43.599991 | 41.199989 | 41.999989 | 1,532 | 36.5909 |
XYLO
|
2022-03-16
| 43.999989 | 47.199989 | 42.799988 | 43.599991 | 7,330 | 37.98484 |
XYLO
|
2022-03-17
| 45.599987 | 45.599987 | 41.199989 | 44.795986 | 3,293 | 39.026806 |
XYLO
|
2022-03-18
| 44.799988 | 46.395988 | 44.399986 | 45.599987 | 2,032 | 39.727261 |
XYLO
|
2022-03-21
| 45.599987 | 45.999989 | 43.203987 | 43.799988 | 1,318 | 38.159081 |
XYLO
|
2022-03-22
| 44.399986 | 47.199989 | 43.799988 | 46.003986 | 5,479 | 40.079231 |
XYLO
|
2022-03-23
| 43.199989 | 47.199989 | 43.199989 | 46.399986 | 1,775 | 40.424232 |
XYLO
|
2022-03-24
| 47.199989 | 47.999989 | 45.999989 | 47.199989 | 1,151 | 41.121204 |
XYLO
|
2022-03-25
| 45.203987 | 47.599987 | 45.203987 | 46.599987 | 1,099 | 40.598473 |
XYLO
|
2022-03-28
| 47.999989 | 47.999989 | 45.999989 | 46.399986 | 966 | 40.424232 |
XYLO
|
2022-03-29
| 45.599987 | 47.599987 | 45.199989 | 45.999989 | 914 | 40.075748 |
XYLO
|
2022-03-30
| 47.599987 | 47.599987 | 43.999989 | 44.799988 | 2,161 | 39.030293 |
XYLO
|
2022-03-31
| 44.799988 | 46.399986 | 42.803989 | 43.599991 | 3,562 | 37.98484 |
XYLO
|
2022-04-01
| 44.399986 | 44.399986 | 41.279987 | 41.999989 | 1,855 | 36.5909 |
XYLO
|
2022-04-04
| 41.599991 | 43.599991 | 41.599991 | 42.999989 | 1,586 | 37.462112 |
XYLO
|
2022-04-05
| 42.39999 | 47.199989 | 42.39999 | 42.799988 | 4,937 | 37.287868 |
XYLO
|
2022-04-06
| 45.199989 | 45.199989 | 41.39999 | 41.39999 | 1,439 | 36.068172 |
XYLO
|
2022-04-07
| 42.799988 | 43.599991 | 40.39999 | 40.799988 | 824 | 35.545444 |
XYLO
|
2022-04-08
| 41.599991 | 42.799988 | 39.999989 | 42.799988 | 1,546 | 37.287868 |
XYLO
|
2022-04-11
| 41.599991 | 42.383987 | 40.40799 | 41.199989 | 676 | 35.893929 |
XYLO
|
2022-04-12
| 40.39999 | 41.199989 | 39.60799 | 39.787991 | 1,046 | 34.66378 |
XYLO
|
2022-04-13
| 39.599991 | 44.799988 | 39.599991 | 41.199989 | 6,273 | 35.893929 |
XYLO
|
2022-04-14
| 43.199989 | 43.199989 | 37.999989 | 40.395988 | 3,537 | 35.193474 |
XYLO
|
2022-04-18
| 42.799988 | 42.799988 | 38.799992 | 39.999989 | 1,058 | 34.848476 |
XYLO
|
2022-04-19
| 38.81599 | 41.999989 | 38.451988 | 41.687988 | 1,705 | 36.31908 |
XYLO
|
2022-04-20
| 40.39999 | 41.999989 | 40.39999 | 40.799988 | 262 | 35.545444 |
XYLO
|
2022-04-21
| 41.599991 | 41.599991 | 39.199989 | 40.39999 | 910 | 35.19696 |
XYLO
|
2022-04-22
| 39.599991 | 40.39999 | 38.807991 | 39.199989 | 806 | 34.151505 |
XYLO
|
2022-04-25
| 38.40799 | 39.599991 | 38.40799 | 39.195992 | 766 | 34.148022 |
XYLO
|
2022-04-26
| 37.999989 | 39.95599 | 37.203991 | 37.21199 | 1,446 | 32.419537 |
XYLO
|
2022-04-27
| 39.599991 | 46.799988 | 36.48399 | 43.131989 | 6,033 | 37.57711 |
XYLO
|
2022-04-28
| 43.999989 | 43.999989 | 40.00399 | 41.999989 | 1,693 | 36.5909 |
XYLO
|
2022-04-29
| 41.999989 | 42.39999 | 40.799988 | 41.599991 | 966 | 36.242416 |
XYLO
|
2022-05-02
| 40.799988 | 47.599987 | 37.999989 | 41.599991 | 37,844 | 36.242416 |
XYLO
|
2022-05-03
| 40.39999 | 41.159988 | 39.199989 | 39.999989 | 6,101 | 34.848476 |
XYLO
|
2022-05-04
| 39.999989 | 41.599991 | 38.39999 | 39.611992 | 2,496 | 34.510448 |
XYLO
|
2022-05-05
| 41.599991 | 41.599991 | 38.39999 | 39.099991 | 1,597 | 34.064384 |
XYLO
|
2022-05-06
| 38.979988 | 39.959988 | 37.203991 | 37.687988 | 1,614 | 32.834232 |
XYLO
|
2022-05-09
| 37.199989 | 37.29599 | 35.999989 | 35.999989 | 4,365 | 31.363626 |
XYLO
|
2022-05-10
| 39.911987 | 39.94799 | 32.911991 | 35.19199 | 5,420 | 30.659689 |
XYLO
|
2022-05-11
| 34.39999 | 35.187992 | 33.13599 | 33.599991 | 2,570 | 29.27272 |
XYLO
|
2022-05-12
| 32.799992 | 34.79599 | 32.119991 | 33.751991 | 1,715 | 29.405144 |
XYLO
|
2022-05-13
| 32.84399 | 35.599991 | 32.84399 | 34.71999 | 1,512 | 30.248476 |
XYLO
|
2022-05-16
| 33.999992 | 34.39999 | 32.39999 | 32.50399 | 2,349 | 28.317871 |
XYLO
|
2022-05-17
| 32.50399 | 33.999992 | 31.99999 | 33.199989 | 1,863 | 28.924232 |
XYLO
|
2022-05-18
| 33.199989 | 33.999992 | 32.599991 | 32.999992 | 835 | 28.749994 |
XYLO
|
2022-05-19
| 33.199989 | 35.199989 | 32.403992 | 33.919991 | 2,343 | 29.551508 |
XYLO
|
2022-05-20
| 34.39999 | 34.39999 | 32.627991 | 34.199989 | 719 | 29.795444 |
XYLO
|
2022-05-23
| 33.999992 | 34.799992 | 33.999992 | 34.00399 | 883 | 29.624689 |
XYLO
|
2022-05-24
| 34.39999 | 34.39999 | 31.99999 | 32.403992 | 1,486 | 28.230751 |
XYLO
|
2022-05-25
| 31.99999 | 32.799992 | 31.879992 | 32.799992 | 1,186 | 28.57575 |
XYLO
|
2022-05-26
| 32.419991 | 34.007992 | 32.40799 | 33.703991 | 1,556 | 29.363325 |
XYLO
|
2022-05-27
| 32.799992 | 34.68399 | 32.799992 | 33.999992 | 6,221 | 29.621206 |
XYLO
|
2022-05-31
| 33.82399 | 34.159992 | 32.799992 | 33.199989 | 3,410 | 28.924232 |
XYLO
|
2022-06-01
| 33.199989 | 33.959991 | 31.99999 | 32.403992 | 1,934 | 28.230751 |
XYLO
|
2022-06-02
| 32.55999 | 32.799992 | 31.235992 | 32.799992 | 926 | 28.57575 |
XYLO
|
2022-06-03
| 32.599991 | 32.791992 | 32.443993 | 32.443993 | 265 | 28.2656 |
XYLO
|
2022-06-06
| 32.583992 | 34.099991 | 32.39999 | 33.919991 | 8,815 | 29.551508 |
XYLO
|
2022-06-07
| 33.995991 | 34.595989 | 32.803989 | 33.57999 | 7,230 | 29.255295 |
XYLO
|
2022-06-08
| 32.39999 | 33.999992 | 32.363991 | 33.199989 | 5,466 | 28.924232 |
XYLO
|
2022-06-09
| 32.887993 | 34.799992 | 32.367992 | 33.599991 | 2,896 | 29.27272 |
XYLO
|
2022-06-10
| 32.999992 | 33.999992 | 31.603992 | 32.50399 | 5,693 | 28.317871 |
XYLO
|
2022-06-13
| 29.983992 | 31.599993 | 27.599993 | 28.799992 | 8,675 | 25.090902 |
XYLO
|
2022-06-14
| 27.599993 | 27.995993 | 27.199993 | 27.599993 | 2,469 | 24.045448 |
XYLO
|
2022-06-15
| 27.795992 | 28.759993 | 27.203993 | 28.747992 | 3,669 | 25.045599 |
XYLO
|
2022-06-16
| 27.651993 | 27.799992 | 26.799994 | 27.399994 | 1,738 | 23.871206 |
XYLO
|
2022-06-17
| 27.403994 | 29.519993 | 27.199993 | 29.519993 | 3,315 | 25.718176 |
XYLO
|
2022-06-21
| 29.383991 | 30.799992 | 28.403992 | 28.471992 | 4,292 | 24.805145 |
XYLO
|
2022-06-22
| 27.999992 | 28.759993 | 27.239992 | 27.799992 | 3,970 | 24.21969 |
XYLO
|
2022-06-23
| 28.297993 | 28.307993 | 26.807993 | 27.799992 | 1,171 | 24.21969 |
XYLO
|
2022-06-24
| 27.999992 | 29.599993 | 27.999992 | 28.801992 | 5,080 | 25.092646 |
XYLO
|
2022-06-27
| 28.197992 | 28.395992 | 27.247993 | 27.499992 | 483 | 23.958326 |
XYLO
|
2022-06-28
| 28.755993 | 28.823992 | 24.811993 | 27.187992 | 12,166 | 23.686508 |
XYLO
|
2022-06-29
| 27.055992 | 27.055992 | 25.199993 | 26.399994 | 4,042 | 22.999994 |
XYLO
|
2022-06-30
| 26.199993 | 26.395992 | 24.895992 | 25.799994 | 1,975 | 22.477266 |
XYLO
|
2022-07-01
| 25.799994 | 27.599993 | 25.227592 | 26.319992 | 3,788 | 22.930296 |
XYLO
|
2022-07-05
| 24.839993 | 26.071993 | 24.315992 | 24.887993 | 3,714 | 21.682722 |
XYLO
|
2022-07-06
| 24.399994 | 25.583994 | 23.683994 | 23.795994 | 15,241 | 20.731358 |
XYLO
|
2022-07-07
| 23.999992 | 25.195993 | 23.519995 | 23.939993 | 7,725 | 20.856812 |
XYLO
|
2022-07-08
| 25.399994 | 25.399994 | 23.999992 | 24.207993 | 2,200 | 21.090296 |
XYLO
|
2022-07-11
| 23.999992 | 27.199993 | 23.999992 | 25.043993 | 2,912 | 21.81863 |
XYLO
|
2022-07-12
| 24.887993 | 25.243994 | 23.999992 | 24.895992 | 1,500 | 21.68969 |
XYLO
|
2022-07-13
| 23.999992 | 24.799994 | 23.611994 | 24.191994 | 1,882 | 21.076359 |
XYLO
|
2022-07-14
| 23.839993 | 23.839993 | 22.200394 | 22.999994 | 4,088 | 20.037874 |
XYLO
|
2022-07-15
| 23.999992 | 23.999992 | 22.199993 | 22.799994 | 1,258 | 19.86363 |
XYLO
|
2022-07-18
| 23.995993 | 24.349993 | 22.807995 | 23.999992 | 1,358 | 20.909084 |
XYLO
|
2022-07-19
| 24.641193 | 25.227993 | 24.199993 | 24.739992 | 3,511 | 21.553782 |
XYLO
|
2022-07-20
| 25.999992 | 25.999992 | 24.819992 | 25.403994 | 3,296 | 22.132267 |
XYLO
|
2022-07-21
| 25.059994 | 25.795994 | 23.751993 | 24.795994 | 1,056 | 21.60257 |
XYLO
|
2022-07-22
| 24.795994 | 24.795994 | 23.599995 | 24.647993 | 671 | 21.473631 |
XYLO
|
2022-07-25
| 23.207994 | 25.096394 | 23.003994 | 23.199993 | 1,607 | 20.212116 |
XYLO
|
2022-07-26
| 23.139994 | 23.823994 | 22.803993 | 23.199993 | 715 | 20.212116 |
XYLO
|
2022-07-27
| 22.667994 | 23.999992 | 22.667994 | 23.211994 | 953 | 20.22257 |
XYLO
|
2022-07-28
| 22.399994 | 25.131992 | 22.399994 | 22.835995 | 2,545 | 19.894995 |
XYLO
|
2022-07-29
| 24.771994 | 24.771994 | 22.803993 | 22.919994 | 569 | 19.968178 |
XYLO
|
2022-08-01
| 23.159994 | 23.999992 | 22.847994 | 22.855993 | 1,819 | 19.912418 |
XYLO
|
2022-08-02
| 23.199993 | 24.595993 | 23.199993 | 23.695993 | 1,448 | 20.644238 |
XYLO
|
2022-08-03
| 24.647993 | 24.647993 | 23.599995 | 24.399994 | 1,136 | 21.25757 |
XYLO
|
2022-08-04
| 24.787992 | 24.791992 | 23.999992 | 24.791992 | 1,984 | 21.599085 |
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.