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
|
2025-05-09
| 5.44 | 5.44 | 5.2 | 5.2 | 1,359 | 5.2 |
XYLO
|
2025-05-12
| 5.19 | 5.19 | 5.1 | 5.1 | 1,105 | 5.1 |
XYLO
|
2025-05-13
| 5.1 | 5.1 | 5.1 | 5.1 | 0 | 5.1 |
XYLO
|
2025-05-14
| 5.2 | 5.2 | 5.05 | 5.05 | 4,154 | 5.05 |
XYLO
|
2025-05-15
| 5.35 | 5.35 | 5.35 | 5.35 | 260 | 5.35 |
XYLO
|
2025-05-16
| 5.12 | 5.12 | 5.12 | 5.12 | 874 | 5.12 |
XYLO
|
2025-05-19
| 5.05 | 5.07 | 5.05 | 5.07 | 995 | 5.07 |
XYLO
|
2025-05-20
| 5.07 | 5.07 | 5.07 | 5.07 | 0 | 5.07 |
XYLO
|
2025-05-21
| 5.1 | 5.269 | 5.1 | 5.269 | 671 | 5.269 |
XYLO
|
2025-05-22
| 5 | 5.1494 | 5 | 5.1494 | 748 | 5.1494 |
XYLO
|
2025-05-23
| 4.9735 | 5.28 | 4.9735 | 5.27 | 1,074 | 5.27 |
XYLO
|
2025-05-27
| 5.14 | 5.14 | 5.14 | 5.14 | 395 | 5.14 |
XYLO
|
2025-05-28
| 5.0742 | 5.0742 | 5.04 | 5.04 | 2,659 | 5.04 |
XYLO
|
2025-05-29
| 5.1065 | 5.135 | 4.86 | 5 | 957 | 5 |
XYLO
|
2025-05-30
| 5 | 5 | 5 | 5 | 0 | 5 |
XYLO
|
2025-06-02
| 5.1199 | 5.2 | 5.0566 | 5.1987 | 4,259 | 5.1987 |
XYLO
|
2025-06-03
| 5.05 | 5.14 | 5.05 | 5.14 | 3,033 | 5.14 |
XYLO
|
2025-06-04
| 5.14 | 5.14 | 5.14 | 5.14 | 0 | 5.14 |
XYLO
|
2025-06-05
| 5.25 | 5.255 | 4.7901 | 4.7901 | 3,872 | 4.7901 |
XYLO
|
2025-06-06
| 4.84 | 4.84 | 4.84 | 4.84 | 587 | 4.84 |
XYLO
|
2025-06-09
| 4.72 | 5.11 | 4.72 | 5.11 | 2,725 | 5.11 |
XYLO
|
2025-06-10
| 5.1 | 5.1 | 4.95 | 5.05 | 8,327 | 5.05 |
XYLO
|
2025-06-11
| 5.19 | 5.22 | 4.95 | 5.09 | 5,193 | 5.09 |
XYLO
|
2025-06-12
| 4.84 | 4.9968 | 4.73 | 4.99 | 5,071 | 4.99 |
XYLO
|
2025-06-13
| 4.8141 | 4.9834 | 4.8141 | 4.96 | 1,127 | 4.96 |
XYLO
|
2025-06-16
| 4.9488 | 5.05 | 4.8113 | 4.89 | 6,307 | 4.89 |
XYLO
|
2025-06-17
| 4.89 | 5.0272 | 4.8 | 5.0272 | 1,257 | 5.0272 |
XYLO
|
2025-06-18
| 5.01 | 5.02 | 4.945 | 5.02 | 1,264 | 5.02 |
XYLO
|
2025-06-20
| 4.86 | 5.036 | 4.83 | 5 | 2,009 | 5 |
XYLO
|
2025-06-23
| 5.01 | 5.1799 | 5.01 | 5.1 | 3,239 | 5.1 |
XYLO
|
2025-06-24
| 5.0216 | 5.115 | 5.0216 | 5.115 | 3,525 | 5.115 |
XYLO
|
2025-06-25
| 4.978 | 5.1 | 4.8501 | 5.07 | 4,331 | 5.07 |
XYLO
|
2025-06-26
| 4.9501 | 5.18 | 4.9501 | 5.18 | 1,293 | 5.18 |
XYLO
|
2025-06-27
| 5.07 | 5.07 | 4.97 | 5.0018 | 1,504 | 5.0018 |
XYLO
|
2025-06-30
| 5.01 | 5.1 | 5.01 | 5.0802 | 1,186 | 5.0802 |
XYLO
|
2025-07-01
| 4.92 | 5.05 | 4.92 | 5.05 | 1,664 | 5.05 |
XYLO
|
2025-07-02
| 5.0239 | 5.03 | 4.9964 | 5.03 | 1,114 | 5.03 |
XYLO
|
2025-07-03
| 5.1108 | 5.1108 | 4.976 | 4.976 | 2,696 | 4.976 |
XYLO
|
2025-07-07
| 4.9807 | 5.09 | 4.9807 | 5.04 | 1,827 | 5.04 |
XYLO
|
2025-07-08
| 5.04 | 5.04 | 5.04 | 5.04 | 0 | 5.04 |
XYLO
|
2025-07-09
| 5.13 | 5.13 | 5.13 | 5.13 | 494 | 5.13 |
XYLO
|
2025-07-10
| 5.1 | 5.1204 | 4.88 | 4.88 | 2,965 | 4.88 |
XYLO
|
2025-07-11
| 4.88 | 4.88 | 4.85 | 4.85 | 907 | 4.85 |
XYLO
|
2025-07-14
| 4.9 | 5.1 | 4.77 | 4.7808 | 29,668 | 4.7808 |
XYLO
|
2025-07-15
| 4.95 | 5.1299 | 4.8 | 5.05 | 26,890 | 5.05 |
XYLO
|
2025-07-16
| 5.0499 | 5.1499 | 4.86 | 4.954 | 45,465 | 4.954 |
XYLO
|
2025-07-17
| 5.01 | 5.01 | 5.01 | 5.01 | 659 | 5.01 |
XYLO
|
2025-07-18
| 5.0831 | 5.2168 | 5.0831 | 5.1631 | 3,402 | 5.1631 |
XYLO
|
2025-07-21
| 5.1 | 5.145 | 5.05 | 5.0829 | 915 | 5.0829 |
XYLO
|
2025-07-22
| 5.01 | 5.1888 | 4.91 | 4.9866 | 3,768 | 4.9866 |
XYLO
|
2025-07-23
| 5 | 5.1474 | 5 | 5.12 | 4,840 | 5.12 |
XYLO
|
2025-07-24
| 5.03 | 5.23 | 5.03 | 5.175 | 12,768 | 5.175 |
XYLO
|
2025-07-25
| 5.23 | 5.23 | 5.08 | 5.09 | 1,185 | 5.09 |
XYLO
|
2025-07-28
| 5.08 | 5.08 | 5.0101 | 5.05 | 2,440 | 5.05 |
XYLO
|
2025-07-29
| 5.05 | 5.06 | 4.985 | 5.06 | 3,783 | 5.06 |
XYLO
|
2025-07-30
| 5.025 | 5.09 | 5.0249 | 5.09 | 3,228 | 5.09 |
XYLO
|
2025-07-31
| 5.001 | 5.1 | 5.001 | 5.1 | 6,320 | 5.1 |
XYLO
|
2025-08-01
| 5.1 | 5.1 | 5.1 | 5.1 | 0 | 5.1 |
XYLO
|
2025-08-04
| 5.02 | 5.0738 | 4.9901 | 5 | 7,608 | 5 |
XYLO
|
2025-08-05
| 4.99 | 5.1501 | 4.99 | 5.07153 | 1,477 | 5.07153 |
XYLO
|
2025-08-06
| 4.9901 | 5.1147 | 4.9901 | 5.06 | 4,484 | 5.06 |
XYLO
|
2025-08-07
| 5.06 | 5.0606 | 5.06 | 5.0606 | 49,227 | 5.0606 |
XYLO
|
2025-08-08
| 4.99 | 5.21 | 4.99 | 5.21 | 2,950 | 5.21 |
XYLO
|
2025-08-11
| 5.01 | 5.18 | 5.01 | 5.18 | 938 | 5.18 |
XYLO
|
2025-08-12
| 5.0216 | 5.1 | 5.0216 | 5.1 | 1,012 | 5.1 |
XYLO
|
2025-08-13
| 5.18 | 5.18 | 5.02 | 5.02 | 1,830 | 5.02 |
XYLO
|
2025-08-14
| 5.1 | 5.32 | 5.02 | 5.0205 | 6,011 | 5.0205 |
XYLO
|
2025-08-15
| 5.0636 | 5.1871 | 5.06 | 5.13 | 6,089 | 5.13 |
XYLO
|
2025-08-18
| 5.07 | 5.1651 | 5.05 | 5.07 | 4,097 | 5.07 |
XYLO
|
2025-08-19
| 5.114 | 5.114 | 5.07 | 5.07 | 1,156 | 5.07 |
XYLO
|
2025-08-20
| 5.07 | 5.1285 | 5.07 | 5.07 | 6,763 | 5.07 |
XYLO
|
2025-08-21
| 5.07 | 5.1186 | 5.07 | 5.07 | 5,148 | 5.07 |
XYLO
|
2025-08-22
| 5.07 | 5.07 | 5.07 | 5.07 | 0 | 5.07 |
XYZ
|
2015-11-19
| 11.2 | 14.78 | 9 | 13.07 | 47,466,100 | 13.07 |
XYZ
|
2015-11-20
| 13.92 | 14.05 | 12.5 | 12.85 | 16,550,300 | 12.85 |
XYZ
|
2015-11-23
| 13 | 13.15 | 12.1 | 12.12 | 5,172,200 | 12.12 |
XYZ
|
2015-11-24
| 12 | 12.23 | 11.52 | 12.02 | 4,714,700 | 12.02 |
XYZ
|
2015-11-25
| 12.12 | 12.4 | 11.85 | 11.9 | 3,583,400 | 11.9 |
XYZ
|
2015-11-27
| 12.05 | 12.31 | 11.9 | 12.05 | 942,300 | 12.05 |
XYZ
|
2015-11-30
| 12.28 | 12.35 | 11.9 | 12.04 | 1,997,100 | 12.04 |
XYZ
|
2015-12-01
| 12.12 | 12.18 | 11.89 | 11.91 | 1,256,100 | 11.91 |
XYZ
|
2015-12-02
| 11.97 | 12.155 | 11.9 | 11.93 | 1,708,100 | 11.93 |
XYZ
|
2015-12-03
| 12.04 | 12.25 | 11.91 | 11.92 | 1,431,400 | 11.92 |
XYZ
|
2015-12-04
| 11.95 | 12.04 | 11.8 | 12.04 | 1,331,600 | 12.04 |
XYZ
|
2015-12-07
| 12.14 | 12.6 | 12.1 | 12.36 | 2,660,400 | 12.36 |
XYZ
|
2015-12-08
| 12.36 | 12.44 | 12.03 | 12.12 | 1,047,700 | 12.12 |
XYZ
|
2015-12-09
| 12 | 12.24 | 11.9 | 11.99 | 1,075,700 | 11.99 |
XYZ
|
2015-12-10
| 12 | 12.13 | 11.91 | 12.05 | 711,300 | 12.05 |
XYZ
|
2015-12-11
| 12 | 12.02 | 11.9 | 11.95 | 882,500 | 11.95 |
XYZ
|
2015-12-14
| 12.2 | 12.4 | 11.87 | 12.33 | 2,163,700 | 12.33 |
XYZ
|
2015-12-15
| 12.5 | 12.7 | 12.305 | 12.47 | 1,258,000 | 12.47 |
XYZ
|
2015-12-16
| 12.55 | 12.8 | 12.13 | 12.27 | 1,592,900 | 12.27 |
XYZ
|
2015-12-17
| 12.3 | 12.5 | 12.26 | 12.32 | 618,900 | 12.32 |
XYZ
|
2015-12-18
| 12.4 | 12.58 | 12.1 | 12.34 | 1,608,900 | 12.34 |
XYZ
|
2015-12-21
| 12.37 | 12.48 | 12.02 | 12.24 | 703,900 | 12.24 |
XYZ
|
2015-12-22
| 12.32 | 12.46 | 12.12 | 12.46 | 502,400 | 12.46 |
XYZ
|
2015-12-23
| 12.41 | 12.66 | 12.31 | 12.5 | 512,300 | 12.5 |
XYZ
|
2015-12-24
| 12.59 | 12.6 | 12.45 | 12.6 | 318,500 | 12.6 |
XYZ
|
2015-12-28
| 12.6 | 12.84 | 12.49 | 12.83 | 1,622,700 | 12.83 |
XYZ
|
2015-12-29
| 12.83 | 12.83 | 12.5 | 12.74 | 852,200 | 12.74 |
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.