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
⌀ |
|---|---|---|---|---|---|---|---|
XYZ
|
2017-03-10
| 17.139999 | 17.18 | 16.83 | 16.91 | 4,865,600 | 16.91 |
XYZ
|
2017-03-13
| 16.91 | 17.091999 | 16.83 | 16.93 | 3,718,000 | 16.93 |
XYZ
|
2017-03-14
| 16.950001 | 16.950001 | 16.639999 | 16.77 | 3,950,500 | 16.77 |
XYZ
|
2017-03-15
| 16.799999 | 17 | 16.74 | 16.950001 | 4,548,700 | 16.950001 |
XYZ
|
2017-03-16
| 17 | 17.280001 | 17 | 17.209999 | 8,838,400 | 17.209999 |
XYZ
|
2017-03-17
| 17.18 | 17.34 | 17.059999 | 17.280001 | 5,680,700 | 17.280001 |
XYZ
|
2017-03-20
| 17.280001 | 17.370001 | 17.17 | 17.24 | 4,596,100 | 17.24 |
XYZ
|
2017-03-21
| 17.25 | 17.280001 | 16.4 | 16.51 | 6,379,900 | 16.51 |
XYZ
|
2017-03-22
| 16.459999 | 16.565001 | 16.110001 | 16.41 | 5,054,200 | 16.41 |
XYZ
|
2017-03-23
| 16.4 | 17.030001 | 16.4 | 16.610001 | 6,410,200 | 16.610001 |
XYZ
|
2017-03-24
| 16.75 | 16.940001 | 16.469999 | 16.59 | 4,008,500 | 16.59 |
XYZ
|
2017-03-27
| 16.370001 | 17.27 | 16.219999 | 17.25 | 6,935,500 | 17.25 |
XYZ
|
2017-03-28
| 17.379999 | 17.5 | 16.92 | 17.23 | 7,385,300 | 17.23 |
XYZ
|
2017-03-29
| 17.219999 | 17.59 | 17.190001 | 17.219999 | 5,381,500 | 17.219999 |
XYZ
|
2017-03-30
| 17.25 | 17.395 | 17.120001 | 17.32 | 4,580,900 | 17.32 |
XYZ
|
2017-03-31
| 17.32 | 17.42 | 17.219999 | 17.280001 | 2,356,300 | 17.280001 |
XYZ
|
2017-04-03
| 17.24 | 17.299999 | 16.690001 | 17.030001 | 8,709,100 | 17.030001 |
XYZ
|
2017-04-04
| 16.969999 | 17.18 | 16.93 | 17.040001 | 5,979,200 | 17.040001 |
XYZ
|
2017-04-05
| 17.049999 | 17.08 | 16.74 | 16.75 | 5,388,500 | 16.75 |
XYZ
|
2017-04-06
| 16.84 | 17.01 | 16.690001 | 17 | 4,800,100 | 17 |
XYZ
|
2017-04-07
| 17 | 17 | 16.690001 | 16.690001 | 4,319,500 | 16.690001 |
XYZ
|
2017-04-10
| 16.780001 | 17.1 | 16.778 | 16.99 | 3,781,500 | 16.99 |
XYZ
|
2017-04-11
| 16.93 | 16.99 | 16.66 | 16.92 | 3,199,000 | 16.92 |
XYZ
|
2017-04-12
| 16.879999 | 17.51 | 16.780001 | 17.299999 | 11,161,400 | 17.299999 |
XYZ
|
2017-04-13
| 17.27 | 17.370001 | 16.75 | 16.92 | 5,286,000 | 16.92 |
XYZ
|
2017-04-17
| 16.92 | 17.1 | 16.82 | 17.08 | 2,196,000 | 17.08 |
XYZ
|
2017-04-18
| 17.01 | 17.040001 | 16.870001 | 16.98 | 3,282,000 | 16.98 |
XYZ
|
2017-04-19
| 17 | 17.427 | 16.98 | 17.200001 | 3,799,300 | 17.200001 |
XYZ
|
2017-04-20
| 17.309999 | 17.75 | 17.299999 | 17.709999 | 4,897,100 | 17.709999 |
XYZ
|
2017-04-21
| 17.83 | 17.83 | 17.32 | 17.49 | 5,176,700 | 17.49 |
XYZ
|
2017-04-24
| 17.75 | 17.934999 | 17.584999 | 17.85 | 5,380,800 | 17.85 |
XYZ
|
2017-04-25
| 17.969999 | 18.299999 | 17.815001 | 18.219999 | 7,965,500 | 18.219999 |
XYZ
|
2017-04-26
| 18.25 | 18.25 | 17.92 | 18.08 | 4,504,900 | 18.08 |
XYZ
|
2017-04-27
| 18.18 | 18.455 | 18.150999 | 18.23 | 5,680,400 | 18.23 |
XYZ
|
2017-04-28
| 18.32 | 18.4 | 17.945 | 18.24 | 4,644,500 | 18.24 |
XYZ
|
2017-05-01
| 18.33 | 18.795 | 18.15 | 18.610001 | 5,865,200 | 18.610001 |
XYZ
|
2017-05-02
| 18.969999 | 19.030001 | 18.469999 | 18.809999 | 9,125,400 | 18.809999 |
XYZ
|
2017-05-03
| 18.9 | 18.9 | 18.08 | 18.280001 | 14,720,700 | 18.280001 |
XYZ
|
2017-05-04
| 19.23 | 20.42 | 19.18 | 19.9 | 26,533,600 | 19.9 |
XYZ
|
2017-05-05
| 19.75 | 19.9 | 19.35 | 19.780001 | 9,608,300 | 19.780001 |
XYZ
|
2017-05-08
| 19.73 | 19.84 | 19.469999 | 19.559999 | 6,361,600 | 19.559999 |
XYZ
|
2017-05-09
| 19.639999 | 20.049999 | 19.52 | 19.799999 | 8,102,400 | 19.799999 |
XYZ
|
2017-05-10
| 19.73 | 19.969999 | 19.65 | 19.950001 | 5,784,500 | 19.950001 |
XYZ
|
2017-05-11
| 19.950001 | 19.99 | 19.549999 | 19.709999 | 4,439,200 | 19.709999 |
XYZ
|
2017-05-12
| 19.75 | 20.5 | 19.75 | 20.08 | 7,809,200 | 20.08 |
XYZ
|
2017-05-15
| 20.190001 | 20.385 | 20.120001 | 20.25 | 4,503,200 | 20.25 |
XYZ
|
2017-05-16
| 20.25 | 20.690001 | 20.125 | 20.34 | 8,379,000 | 20.34 |
XYZ
|
2017-05-17
| 19.870001 | 20.16 | 19.530001 | 19.559999 | 12,443,100 | 19.559999 |
XYZ
|
2017-05-18
| 19.530001 | 19.940001 | 19.450001 | 19.68 | 5,818,700 | 19.68 |
XYZ
|
2017-05-19
| 19.879999 | 20 | 19.725 | 19.91 | 5,086,700 | 19.91 |
XYZ
|
2017-05-22
| 19.98 | 21 | 19.98 | 20.950001 | 9,836,000 | 20.950001 |
XYZ
|
2017-05-23
| 20.98 | 21.75 | 20.9 | 21.639999 | 12,888,000 | 21.639999 |
XYZ
|
2017-05-24
| 21.639999 | 21.98 | 21.42 | 21.92 | 6,623,500 | 21.92 |
XYZ
|
2017-05-25
| 21.969999 | 22.73 | 21.93 | 22.33 | 9,841,500 | 22.33 |
XYZ
|
2017-05-26
| 22.34 | 22.610001 | 22.219999 | 22.33 | 6,402,200 | 22.33 |
XYZ
|
2017-05-30
| 22.370001 | 22.860001 | 22.280001 | 22.74 | 7,032,600 | 22.74 |
XYZ
|
2017-05-31
| 23.07 | 23.57 | 22.809999 | 22.99 | 10,844,300 | 22.99 |
XYZ
|
2017-06-01
| 23.049999 | 23.235001 | 22.740999 | 23.23 | 5,882,200 | 23.23 |
XYZ
|
2017-06-02
| 23.197001 | 23.23 | 22.549999 | 23.200001 | 8,156,500 | 23.200001 |
XYZ
|
2017-06-05
| 23.110001 | 23.73 | 22.85 | 23.389999 | 7,817,400 | 23.389999 |
XYZ
|
2017-06-06
| 23.5 | 24.440001 | 23.49 | 24.209999 | 14,665,100 | 24.209999 |
XYZ
|
2017-06-07
| 24.450001 | 24.5 | 23.700001 | 24.290001 | 9,844,900 | 24.290001 |
XYZ
|
2017-06-08
| 24.309999 | 24.83 | 24.07 | 24.780001 | 6,943,200 | 24.780001 |
XYZ
|
2017-06-09
| 24.719999 | 24.969999 | 22.413 | 23.030001 | 16,322,100 | 23.030001 |
XYZ
|
2017-06-12
| 22.700001 | 23.6 | 22.41 | 23.6 | 16,378,800 | 23.6 |
XYZ
|
2017-06-13
| 24.110001 | 24.200001 | 23.34 | 23.48 | 6,790,600 | 23.48 |
XYZ
|
2017-06-14
| 23.59 | 23.67 | 23.030001 | 23.469999 | 6,888,300 | 23.469999 |
XYZ
|
2017-06-15
| 23.120001 | 24.17 | 22.450001 | 23.99 | 8,937,200 | 23.99 |
XYZ
|
2017-06-16
| 23.58 | 23.99 | 23.309999 | 23.559999 | 9,809,500 | 23.559999 |
XYZ
|
2017-06-19
| 23.620001 | 24.225 | 23.559999 | 24.200001 | 8,147,600 | 24.200001 |
XYZ
|
2017-06-20
| 24.25 | 24.459999 | 23.58 | 23.85 | 7,159,900 | 23.85 |
XYZ
|
2017-06-21
| 24.040001 | 24.34 | 23.959999 | 24.16 | 4,203,100 | 24.16 |
XYZ
|
2017-06-22
| 24.23 | 24.35 | 23.93 | 24.280001 | 5,175,100 | 24.280001 |
XYZ
|
2017-06-23
| 24.33 | 24.42 | 23.879999 | 24.17 | 15,013,700 | 24.17 |
XYZ
|
2017-06-26
| 24.33 | 24.5 | 23.84 | 23.93 | 5,205,400 | 23.93 |
XYZ
|
2017-06-27
| 23.93 | 24.24 | 23.209999 | 23.32 | 5,745,800 | 23.32 |
XYZ
|
2017-06-28
| 23.639999 | 24.34 | 23.4 | 24.299999 | 6,957,700 | 24.299999 |
XYZ
|
2017-06-29
| 24.27 | 24.299999 | 23.23 | 23.4 | 7,136,300 | 23.4 |
XYZ
|
2017-06-30
| 23.450001 | 23.67 | 23.302999 | 23.459999 | 4,259,000 | 23.459999 |
XYZ
|
2017-07-03
| 23.549999 | 23.6 | 22.66 | 22.83 | 3,584,100 | 22.83 |
XYZ
|
2017-07-05
| 23.299999 | 24.16 | 23.049999 | 23.76 | 9,203,000 | 23.76 |
XYZ
|
2017-07-06
| 23.719999 | 23.9 | 23.190001 | 23.219999 | 5,135,100 | 23.219999 |
XYZ
|
2017-07-07
| 23.43 | 23.82 | 23.391001 | 23.59 | 3,423,900 | 23.59 |
XYZ
|
2017-07-10
| 23.58 | 24.129999 | 23.440001 | 23.940001 | 4,661,100 | 23.940001 |
XYZ
|
2017-07-11
| 24 | 25.559999 | 23.809999 | 25.440001 | 17,666,000 | 25.440001 |
XYZ
|
2017-07-12
| 25.610001 | 26.434999 | 25.16 | 26.209999 | 15,317,900 | 26.209999 |
XYZ
|
2017-07-13
| 26.18 | 26.5 | 25.66 | 25.98 | 8,413,000 | 25.98 |
XYZ
|
2017-07-14
| 26.030001 | 26.65 | 25.969999 | 26.33 | 6,816,700 | 26.33 |
XYZ
|
2017-07-17
| 26.49 | 26.620001 | 26.059999 | 26.190001 | 4,231,300 | 26.190001 |
XYZ
|
2017-07-18
| 26.299999 | 26.790001 | 26.17 | 26.59 | 7,662,500 | 26.59 |
XYZ
|
2017-07-19
| 26.75 | 26.771999 | 26.200001 | 26.360001 | 4,567,500 | 26.360001 |
XYZ
|
2017-07-20
| 26.440001 | 26.549999 | 26.219999 | 26.389999 | 4,154,800 | 26.389999 |
XYZ
|
2017-07-21
| 26.540001 | 27.110001 | 26.370001 | 26.85 | 5,700,500 | 26.85 |
XYZ
|
2017-07-24
| 26.85 | 26.995001 | 26.219999 | 26.75 | 9,104,200 | 26.75 |
XYZ
|
2017-07-25
| 26.85 | 26.92 | 26.35 | 26.889999 | 4,223,400 | 26.889999 |
XYZ
|
2017-07-26
| 26.93 | 27.68 | 26.85 | 27.309999 | 7,892,800 | 27.309999 |
XYZ
|
2017-07-27
| 27.940001 | 27.969999 | 25.200001 | 25.92 | 14,476,100 | 25.92 |
XYZ
|
2017-07-28
| 26.1 | 26.58 | 25.6 | 26.200001 | 7,787,900 | 26.200001 |
XYZ
|
2017-07-31
| 26.469999 | 26.84 | 26.030001 | 26.35 | 6,473,200 | 26.35 |
XYZ
|
2017-08-01
| 26.58 | 26.9 | 26.389999 | 26.809999 | 6,999,200 | 26.809999 |
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.