symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-29 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
|
2024-12-12
| 3.7 | 3.74 | 3.66 | 3.66 | 4,570 | 3.66 |
XYLO
|
2024-12-13
| 3.57 | 3.7013 | 3.55 | 3.6 | 1,978 | 3.6 |
XYLO
|
2024-12-16
| 3.55 | 3.5899 | 3.29 | 3.3964 | 6,917 | 3.3964 |
XYLO
|
2024-12-17
| 3.289 | 3.52 | 3.11 | 3.35 | 45,080 | 3.35 |
XYLO
|
2024-12-18
| 3.38 | 3.3999 | 3.138 | 3.15 | 13,859 | 3.15 |
XYLO
|
2024-12-19
| 3.1132 | 3.265 | 3.07 | 3.1 | 6,911 | 3.1 |
XYLO
|
2024-12-20
| 3.2008 | 3.4583 | 3.1 | 3.23 | 4,076 | 3.23 |
XYLO
|
2024-12-23
| 3.28 | 3.57 | 3.28 | 3.51 | 12,058 | 3.51 |
XYLO
|
2024-12-24
| 3.475 | 4.05 | 3.475 | 3.64 | 29,200 | 3.64 |
XYLO
|
2024-12-26
| 3.65 | 3.72 | 3.42 | 3.665 | 17,013 | 3.665 |
XYLO
|
2024-12-27
| 3.6301 | 4.3 | 3.6301 | 4.23 | 26,647 | 4.23 |
XYLO
|
2024-12-30
| 4.05 | 4.12 | 3.62 | 4.02 | 22,854 | 4.02 |
XYLO
|
2024-12-31
| 3.85 | 4.08 | 3.61 | 3.62 | 11,581 | 3.62 |
XYLO
|
2025-01-02
| 3.51 | 3.9 | 3.501 | 3.69 | 17,852 | 3.69 |
XYLO
|
2025-01-03
| 4.0328 | 4.1 | 3.81 | 4.01 | 24,651 | 4.01 |
XYLO
|
2025-01-06
| 4.09 | 4.86 | 4.09 | 4.7 | 49,633 | 4.7 |
XYLO
|
2025-01-07
| 4.7 | 5.1283 | 4.6001 | 4.85 | 14,839 | 4.85 |
XYLO
|
2025-01-08
| 4.63 | 4.8 | 4.18 | 4.2604 | 14,003 | 4.2604 |
XYLO
|
2025-01-10
| 4.55 | 4.55 | 4.05 | 4.08 | 5,734 | 4.08 |
XYLO
|
2025-01-13
| 3.93 | 4.2436 | 3.9 | 4.09 | 3,537 | 4.09 |
XYLO
|
2025-01-14
| 4.32 | 4.88 | 4.32 | 4.64 | 30,241 | 4.64 |
XYLO
|
2025-01-15
| 4.65 | 4.764 | 4.19 | 4.36 | 4,938 | 4.36 |
XYLO
|
2025-01-16
| 4.26 | 4.455 | 4.2208 | 4.34 | 6,244 | 4.34 |
XYLO
|
2025-01-17
| 4.3 | 4.75 | 4.3 | 4.73 | 7,137 | 4.73 |
XYLO
|
2025-01-21
| 4.52 | 4.69 | 4.105 | 4.5 | 25,125 | 4.5 |
XYLO
|
2025-01-22
| 4.39 | 4.67 | 4.1 | 4.43703 | 14,495 | 4.43703 |
XYLO
|
2025-01-23
| 4.32 | 5.0999 | 4.32 | 4.7 | 33,845 | 4.7 |
XYLO
|
2025-01-24
| 4.83 | 5 | 4.61 | 4.61 | 3,036 | 4.61 |
XYLO
|
2025-01-27
| 4.5 | 4.65 | 4.38 | 4.45 | 2,976 | 4.45 |
XYLO
|
2025-01-28
| 4.39 | 4.39 | 4.0101 | 4.16 | 3,785 | 4.16 |
XYLO
|
2025-01-29
| 4.15 | 4.5 | 4.15 | 4.35 | 3,095 | 4.35 |
XYLO
|
2025-01-30
| 4.7799 | 4.7799 | 4.4 | 4.4001 | 2,190 | 4.4001 |
XYLO
|
2025-01-31
| 4.41 | 4.69 | 4.37 | 4.37 | 6,406 | 4.37 |
XYLO
|
2025-02-03
| 4.32 | 4.6899 | 4.02 | 4.6899 | 6,823 | 4.6899 |
XYLO
|
2025-02-04
| 4.4352 | 5 | 4.4352 | 4.845 | 13,361 | 4.845 |
XYLO
|
2025-02-05
| 4.99 | 4.99 | 4.5643 | 4.9 | 4,892 | 4.9 |
XYLO
|
2025-02-06
| 4.9206 | 4.95 | 4.71 | 4.79 | 6,009 | 4.79 |
XYLO
|
2025-02-07
| 4.92 | 4.92 | 4.85 | 4.91 | 4,031 | 4.91 |
XYLO
|
2025-02-10
| 4.95 | 5.5 | 4.825 | 4.9 | 16,550 | 4.9 |
XYLO
|
2025-02-11
| 4.89 | 5.1047 | 4.89 | 4.91 | 3,205 | 4.91 |
XYLO
|
2025-02-12
| 5 | 5 | 4.5556 | 4.5556 | 14,018 | 4.5556 |
XYLO
|
2025-02-13
| 4.49 | 4.6572 | 4.4001 | 4.5806 | 6,344 | 4.5806 |
XYLO
|
2025-02-14
| 4.45 | 4.8776 | 4.45 | 4.85 | 3,154 | 4.85 |
XYLO
|
2025-02-18
| 4.8 | 4.825 | 4.4469 | 4.4469 | 8,946 | 4.4469 |
XYLO
|
2025-02-19
| 4.7 | 4.82 | 4.08 | 4.81 | 18,871 | 4.81 |
XYLO
|
2025-02-20
| 4.54 | 5.33 | 4.5056 | 4.79 | 16,156 | 4.79 |
XYLO
|
2025-02-21
| 4.8 | 4.8 | 3.81 | 3.81 | 52,683 | 3.81 |
XYLO
|
2025-02-24
| 4.01 | 4.1417 | 3.6101 | 3.75 | 20,592 | 3.75 |
XYLO
|
2025-02-25
| 3.79 | 3.89 | 3.75 | 3.89 | 2,492 | 3.89 |
XYLO
|
2025-02-26
| 3.92 | 4.09 | 3.9 | 3.96 | 3,643 | 3.96 |
XYLO
|
2025-02-27
| 4.05 | 4.17 | 4.01 | 4.01 | 3,654 | 4.01 |
XYLO
|
2025-02-28
| 4.01 | 4.01 | 3.9178 | 3.98 | 6,637 | 3.98 |
XYLO
|
2025-03-03
| 4.01 | 4.15 | 3.77 | 3.86 | 2,762 | 3.86 |
XYLO
|
2025-03-04
| 3.94 | 3.94 | 3.785 | 3.79 | 2,780 | 3.79 |
XYLO
|
2025-03-05
| 4 | 5 | 3.952 | 4.5001 | 27,012 | 4.5001 |
XYLO
|
2025-03-06
| 4.8 | 4.98 | 4.6136 | 4.75 | 11,238 | 4.75 |
XYLO
|
2025-03-07
| 4.89 | 5 | 4.5 | 4.9999 | 6,116 | 4.9999 |
XYLO
|
2025-03-10
| 5 | 5 | 4.71 | 4.86 | 17,441 | 4.86 |
XYLO
|
2025-03-11
| 5.0087 | 5.5 | 4.51 | 5.2793 | 55,921 | 5.2793 |
XYLO
|
2025-03-12
| 5.2 | 5.66 | 5.08 | 5.2 | 6,355 | 5.2 |
XYLO
|
2025-03-13
| 5.15 | 5.3 | 4.8501 | 5.19 | 1,743 | 5.19 |
XYLO
|
2025-03-14
| 5.39 | 5.39 | 4.9 | 5.04 | 3,513 | 5.04 |
XYLO
|
2025-03-17
| 5.05 | 5.35 | 4.622 | 4.74 | 8,927 | 4.74 |
XYLO
|
2025-03-18
| 5.2 | 5.276 | 4.6 | 5.1 | 8,263 | 5.1 |
XYLO
|
2025-03-19
| 4.95 | 5.37 | 4.71 | 4.995 | 8,006 | 4.995 |
XYLO
|
2025-03-20
| 5.1 | 5.7 | 4.8 | 5.106 | 24,127 | 5.106 |
XYLO
|
2025-03-21
| 5.042 | 5.5 | 4.66 | 5.15 | 45,166 | 5.15 |
XYLO
|
2025-03-24
| 5.06 | 5.7 | 5 | 5.25 | 27,538 | 5.25 |
XYLO
|
2025-03-25
| 4.85 | 5.2 | 4.85 | 5.01 | 9,305 | 5.01 |
XYLO
|
2025-03-26
| 5.01 | 5.2 | 4.9 | 5.02 | 10,374 | 5.02 |
XYLO
|
2025-03-27
| 5.1 | 5.16 | 4.95 | 4.95 | 5,684 | 4.95 |
XYLO
|
2025-03-28
| 4.7 | 5.17 | 4.65 | 4.95 | 7,401 | 4.95 |
XYLO
|
2025-03-31
| 4.57 | 5.01 | 4.46 | 4.91 | 6,759 | 4.91 |
XYLO
|
2025-04-01
| 4.96 | 5.08 | 4.95 | 5 | 3,391 | 5 |
XYLO
|
2025-04-02
| 5 | 5 | 5 | 5 | 0 | 5 |
XYLO
|
2025-04-03
| 5.1541 | 5.2779 | 5.1541 | 5.2779 | 2,900 | 5.2779 |
XYLO
|
2025-04-04
| 5.28 | 5.28 | 4.548 | 4.85 | 6,199 | 4.85 |
XYLO
|
2025-04-07
| 5.04 | 5.29 | 4.7 | 5 | 9,157 | 5 |
XYLO
|
2025-04-08
| 5.3 | 5.3 | 4.75 | 4.75 | 5,255 | 4.75 |
XYLO
|
2025-04-09
| 4.9574 | 5.85 | 4.8 | 5.25 | 41,114 | 5.25 |
XYLO
|
2025-04-10
| 5 | 5.7 | 4.9 | 5.2 | 99,954 | 5.2 |
XYLO
|
2025-04-11
| 5.5 | 5.8 | 4.83 | 5.1 | 98,711 | 5.1 |
XYLO
|
2025-04-14
| 5.09 | 5.43 | 5.02 | 5.27 | 102,923 | 5.27 |
XYLO
|
2025-04-15
| 4.93 | 5.35 | 4.81 | 4.81 | 34,819 | 4.81 |
XYLO
|
2025-04-16
| 4.81 | 5.26 | 4.81 | 5.2 | 79,639 | 5.2 |
XYLO
|
2025-04-17
| 5.34 | 5.34 | 4.95 | 4.95 | 3,107 | 4.95 |
XYLO
|
2025-04-21
| 5 | 5.205 | 4.81 | 4.95 | 10,777 | 4.95 |
XYLO
|
2025-04-22
| 4.84 | 5.24 | 4.72 | 4.91 | 29,506 | 4.91 |
XYLO
|
2025-04-23
| 5.01 | 5.3 | 5.01 | 5.05 | 6,456 | 5.05 |
XYLO
|
2025-04-24
| 5.02 | 5.37 | 5.02 | 5.37 | 6,804 | 5.37 |
XYLO
|
2025-04-25
| 5.33 | 5.33 | 5.24 | 5.24 | 10,015 | 5.24 |
XYLO
|
2025-04-28
| 5.26 | 5.39 | 5.09 | 5.17 | 9,041 | 5.17 |
XYLO
|
2025-04-29
| 5.3455 | 5.85 | 5.28 | 5.53 | 35,818 | 5.53 |
XYLO
|
2025-04-30
| 5.54 | 5.635 | 5.23 | 5.3 | 6,326 | 5.3 |
XYLO
|
2025-05-01
| 5.3 | 5.71 | 5.3 | 5.31 | 3,496 | 5.31 |
XYLO
|
2025-05-02
| 5.49 | 5.49 | 5.19 | 5.19 | 2,290 | 5.19 |
XYLO
|
2025-05-05
| 5.04 | 5.73 | 4.81 | 5.2 | 12,144 | 5.2 |
XYLO
|
2025-05-06
| 5.06 | 5.37 | 5.045 | 5.19 | 8,310 | 5.19 |
XYLO
|
2025-05-07
| 5.2 | 5.2353 | 5.2 | 5.2353 | 4,086 | 5.2353 |
XYLO
|
2025-05-08
| 5.29 | 5.4 | 5.19 | 5.2 | 6,256 | 5.2 |
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.