symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-03 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
|
2020-08-21
| 60.399982 | 61.599983 | 57.199986 | 57.999985 | 3,420 | 50.530289 |
XYLO
|
2020-08-24
| 58.399986 | 58.399986 | 49.999989 | 54.399986 | 22,341 | 47.393929 |
XYLO
|
2020-08-25
| 54.399986 | 56.799984 | 53.599987 | 54.799988 | 2,854 | 47.742413 |
XYLO
|
2020-08-26
| 54.399986 | 55.999985 | 53.599987 | 55.599983 | 2,352 | 48.439381 |
XYLO
|
2020-08-27
| 56.399986 | 56.799984 | 53.999985 | 54.799988 | 2,498 | 47.742413 |
XYLO
|
2020-08-28
| 64.79998 | 78.79998 | 54.799988 | 59.199986 | 771,511 | 51.575745 |
XYLO
|
2020-08-31
| 57.199986 | 61.599983 | 55.199986 | 61.199986 | 23,790 | 53.318169 |
XYLO
|
2020-09-01
| 55.599983 | 57.599983 | 52.799988 | 54.399986 | 12,915 | 47.393929 |
XYLO
|
2020-09-02
| 52.399986 | 53.599987 | 50.799988 | 53.599987 | 5,230 | 46.69696 |
XYLO
|
2020-09-03
| 51.599987 | 53.199986 | 49.999989 | 51.199986 | 3,324 | 44.606049 |
XYLO
|
2020-09-04
| 50.799988 | 51.599987 | 48.799988 | 51.599987 | 6,422 | 44.954533 |
XYLO
|
2020-09-08
| 51.199986 | 54.399986 | 51.199986 | 51.999985 | 5,788 | 45.303017 |
XYLO
|
2020-09-09
| 51.999985 | 54.399986 | 51.999985 | 53.599987 | 1,027 | 46.69696 |
XYLO
|
2020-09-10
| 53.199986 | 54.399986 | 52.799988 | 53.199986 | 1,146 | 46.348473 |
XYLO
|
2020-09-11
| 52.399986 | 54.799988 | 52.399986 | 52.799988 | 1,254 | 45.999989 |
XYLO
|
2020-09-14
| 53.199986 | 54.531986 | 50.399986 | 51.199986 | 3,895 | 44.606049 |
XYLO
|
2020-09-15
| 51.599987 | 52.799988 | 51.423988 | 51.599987 | 1,752 | 44.954533 |
XYLO
|
2020-09-16
| 51.999985 | 53.559986 | 51.199986 | 51.199986 | 2,157 | 44.606049 |
XYLO
|
2020-09-17
| 52.399986 | 53.599987 | 51.599987 | 51.599987 | 1,646 | 44.954533 |
XYLO
|
2020-09-18
| 52.399986 | 55.067986 | 51.599987 | 53.999985 | 5,109 | 47.045441 |
XYLO
|
2020-09-21
| 53.999985 | 54.399986 | 51.599987 | 53.199986 | 1,941 | 46.348473 |
XYLO
|
2020-09-22
| 52.799988 | 53.199986 | 51.599987 | 52.399986 | 716 | 45.651505 |
XYLO
|
2020-09-23
| 51.999985 | 53.339985 | 49.491985 | 51.199986 | 2,385 | 44.606049 |
XYLO
|
2020-09-24
| 50.399986 | 51.599987 | 49.199986 | 51.599987 | 2,162 | 44.954533 |
XYLO
|
2020-09-25
| 50.399986 | 53.199986 | 50.399986 | 51.599987 | 1,951 | 44.954533 |
XYLO
|
2020-09-28
| 51.999985 | 53.603985 | 50.799988 | 51.599987 | 3,124 | 44.954533 |
XYLO
|
2020-09-29
| 50.799988 | 53.999985 | 50.799988 | 53.199986 | 4,511 | 46.348473 |
XYLO
|
2020-09-30
| 54.123985 | 57.799984 | 53.799988 | 55.199986 | 6,056 | 48.090897 |
XYLO
|
2020-10-01
| 54.999985 | 55.535988 | 53.599987 | 53.599987 | 316 | 46.69696 |
XYLO
|
2020-10-02
| 54.799988 | 54.799988 | 51.599987 | 51.599987 | 1,792 | 44.954533 |
XYLO
|
2020-10-05
| 51.199986 | 55.199986 | 51.199986 | 52.399986 | 1,505 | 45.651505 |
XYLO
|
2020-10-06
| 55.599983 | 55.999985 | 52.799988 | 53.599987 | 9,236 | 46.69696 |
XYLO
|
2020-10-07
| 56.399986 | 59.999985 | 55.959984 | 59.599983 | 10,146 | 51.924229 |
XYLO
|
2020-10-08
| 61.599983 | 63.599983 | 59.999985 | 60.799984 | 4,123 | 52.969685 |
XYLO
|
2020-10-09
| 81.999977 | 91.199974 | 70.399979 | 76.79998 | 742,378 | 66.909073 |
XYLO
|
2020-10-12
| 70.399979 | 76.399979 | 69.599983 | 75.599983 | 38,027 | 65.863625 |
XYLO
|
2020-10-13
| 119.999969 | 159.59996 | 112.799973 | 115.599968 | 4,845,350 | 100.712097 |
XYLO
|
2020-10-14
| 117.199966 | 122.799973 | 98.799973 | 101.999977 | 225,278 | 88.863617 |
XYLO
|
2020-10-15
| 100.399971 | 101.199974 | 90.399979 | 97.999977 | 48,871 | 85.378769 |
XYLO
|
2020-10-16
| 100.399971 | 103.599976 | 86.79998 | 91.199974 | 35,183 | 79.454521 |
XYLO
|
2020-10-19
| 94.399979 | 97.599976 | 87.999977 | 89.999977 | 25,467 | 78.409073 |
XYLO
|
2020-10-20
| 89.999977 | 92.399979 | 84.79998 | 92.399979 | 11,071 | 80.499985 |
XYLO
|
2020-10-21
| 91.199974 | 91.999977 | 89.199974 | 89.199974 | 10,069 | 77.712097 |
XYLO
|
2020-10-22
| 90.79998 | 96.799973 | 90.399979 | 95.599976 | 12,784 | 83.287857 |
XYLO
|
2020-10-23
| 115.199966 | 117.599968 | 100.799973 | 108.399971 | 225,074 | 94.439369 |
XYLO
|
2020-10-26
| 104.399971 | 105.311974 | 91.999977 | 94.799973 | 25,571 | 82.590889 |
XYLO
|
2020-10-27
| 95.199974 | 98.799973 | 90.399979 | 97.599976 | 7,682 | 85.030281 |
XYLO
|
2020-10-28
| 95.599976 | 95.599976 | 87.599976 | 90.79998 | 21,949 | 79.106041 |
XYLO
|
2020-10-29
| 93.999977 | 99.999977 | 90.399979 | 99.599976 | 9,352 | 86.772705 |
XYLO
|
2020-10-30
| 105.199974 | 106.799973 | 90.399979 | 91.999977 | 32,970 | 80.151497 |
XYLO
|
2020-11-02
| 90.79998 | 96.003975 | 90.79998 | 95.599976 | 7,560 | 83.287857 |
XYLO
|
2020-11-03
| 91.199974 | 93.599976 | 90.399979 | 91.199974 | 10,173 | 79.454521 |
XYLO
|
2020-11-04
| 89.999977 | 93.199974 | 88.79998 | 89.999977 | 5,682 | 78.409073 |
XYLO
|
2020-11-05
| 89.599976 | 92.43998 | 84.399979 | 87.599976 | 8,086 | 76.318161 |
XYLO
|
2020-11-06
| 87.599976 | 88.29998 | 84.219978 | 84.79998 | 3,928 | 73.878769 |
XYLO
|
2020-11-09
| 83.999977 | 86.79998 | 73.199982 | 76.79998 | 14,159 | 66.909073 |
XYLO
|
2020-11-10
| 76.399979 | 76.451981 | 73.199982 | 75.599983 | 3,725 | 65.863625 |
XYLO
|
2020-11-11
| 76.79998 | 115.599968 | 73.199982 | 80.399979 | 150,615 | 70.045433 |
XYLO
|
2020-11-12
| 79.199982 | 82.403976 | 75.999977 | 79.199982 | 11,902 | 68.999985 |
XYLO
|
2020-11-13
| 80.399979 | 80.399979 | 76.79998 | 77.999977 | 3,767 | 67.954529 |
XYLO
|
2020-11-16
| 76.79998 | 78.543983 | 74.79998 | 75.999977 | 4,475 | 66.212105 |
XYLO
|
2020-11-17
| 76.79998 | 79.199982 | 75.199982 | 76.79998 | 4,110 | 66.909073 |
XYLO
|
2020-11-18
| 76.79998 | 83.199982 | 76.79998 | 80.79998 | 8,774 | 70.393921 |
XYLO
|
2020-11-19
| 127.599968 | 129.999969 | 92.799973 | 98.799973 | 882,320 | 86.075737 |
XYLO
|
2020-11-20
| 95.599976 | 117.199966 | 93.999977 | 113.199974 | 164,789 | 98.621193 |
XYLO
|
2020-11-23
| 121.199966 | 167.59996 | 119.67997 | 147.199966 | 541,321 | 128.242401 |
XYLO
|
2020-11-24
| 151.999954 | 154.427963 | 114.799973 | 139.199966 | 160,718 | 121.272697 |
XYLO
|
2020-11-25
| 127.999969 | 130.799973 | 119.999969 | 124.399971 | 39,007 | 108.378761 |
XYLO
|
2020-11-27
| 122.399971 | 123.999969 | 115.199966 | 117.599968 | 17,459 | 102.454521 |
XYLO
|
2020-11-30
| 118.635971 | 119.199966 | 111.999969 | 116.799973 | 43,526 | 101.757553 |
XYLO
|
2020-12-01
| 103.199974 | 104.799973 | 89.599976 | 91.599976 | 57,530 | 79.803009 |
XYLO
|
2020-12-02
| 75.199982 | 77.999977 | 73.599983 | 73.999985 | 215,699 | 64.469681 |
XYLO
|
2020-12-03
| 75.999977 | 77.999977 | 73.599983 | 75.999977 | 140,871 | 66.212105 |
XYLO
|
2020-12-04
| 76.399979 | 81.199982 | 75.399979 | 79.199982 | 104,817 | 68.999985 |
XYLO
|
2020-12-07
| 81.999977 | 83.199982 | 76.399979 | 79.599976 | 82,678 | 69.348465 |
XYLO
|
2020-12-08
| 79.599976 | 81.199982 | 77.599983 | 79.199982 | 44,153 | 68.999985 |
XYLO
|
2020-12-09
| 78.79998 | 78.999977 | 74.399979 | 77.199982 | 47,367 | 67.257561 |
XYLO
|
2020-12-10
| 75.199982 | 78.79998 | 74.79998 | 78.399979 | 29,241 | 68.303009 |
XYLO
|
2020-12-11
| 77.999977 | 78.79998 | 76.399979 | 78.399979 | 24,754 | 68.303009 |
XYLO
|
2020-12-14
| 79.199982 | 80.79998 | 74.79998 | 75.599983 | 52,212 | 65.863625 |
XYLO
|
2020-12-15
| 75.199982 | 76.503983 | 69.199982 | 73.199982 | 32,615 | 63.772713 |
XYLO
|
2020-12-16
| 73.199982 | 73.303978 | 66.399986 | 71.599983 | 28,349 | 62.378773 |
XYLO
|
2020-12-17
| 69.999985 | 73.199982 | 67.999985 | 71.599983 | 26,814 | 62.378773 |
XYLO
|
2020-12-18
| 70.399979 | 71.999985 | 69.599983 | 69.79998 | 10,579 | 60.810589 |
XYLO
|
2020-12-21
| 68.399979 | 81.199982 | 66.79998 | 77.599983 | 90,758 | 67.606049 |
XYLO
|
2020-12-22
| 76.339981 | 83.999977 | 73.999985 | 83.199982 | 103,697 | 72.484833 |
XYLO
|
2020-12-23
| 84.79998 | 87.999977 | 75.999977 | 80.79998 | 50,401 | 70.393921 |
XYLO
|
2020-12-24
| 79.999977 | 81.999977 | 77.199982 | 77.999977 | 13,941 | 67.954529 |
XYLO
|
2020-12-28
| 79.199982 | 81.999977 | 73.999985 | 77.199982 | 34,985 | 67.257561 |
XYLO
|
2020-12-29
| 77.599983 | 78.79998 | 72.999985 | 75.999977 | 21,394 | 66.212105 |
XYLO
|
2020-12-30
| 75.999977 | 81.199982 | 74.803978 | 78.79998 | 45,422 | 68.651497 |
XYLO
|
2020-12-31
| 80.79998 | 80.79998 | 75.999977 | 76.399979 | 19,247 | 66.560585 |
XYLO
|
2021-01-04
| 78.399979 | 80.79998 | 76.331978 | 78.79998 | 43,861 | 68.651497 |
XYLO
|
2021-01-05
| 75.999977 | 87.199982 | 75.999977 | 85.599976 | 69,973 | 74.575737 |
XYLO
|
2021-01-06
| 85.599976 | 93.399979 | 80.79998 | 90.79998 | 103,891 | 79.106041 |
XYLO
|
2021-01-07
| 94.799973 | 95.599976 | 87.199982 | 91.999977 | 48,384 | 80.151497 |
XYLO
|
2021-01-08
| 115.999969 | 126.399971 | 98.799973 | 103.999969 | 627,074 | 90.606033 |
XYLO
|
2021-01-11
| 90.79998 | 91.999977 | 87.999977 | 87.999977 | 155,470 | 76.666649 |
XYLO
|
2021-01-12
| 90.399979 | 90.79998 | 87.199982 | 88.79998 | 57,456 | 77.363617 |
XYLO
|
2021-01-13
| 90.79998 | 93.599976 | 87.999977 | 90.399979 | 62,673 | 78.757561 |
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.