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
|
2017-12-22
| 35.07 | 35.330002 | 34.139999 | 35.139999 | 14,382,400 | 35.139999 |
XYZ
|
2017-12-26
| 35 | 35.5 | 34.720001 | 35.049999 | 7,131,300 | 35.049999 |
XYZ
|
2017-12-27
| 35.009998 | 36.09 | 35.009998 | 35.75 | 9,559,500 | 35.75 |
XYZ
|
2017-12-28
| 35.919998 | 36.099998 | 34.959999 | 35.130001 | 8,217,500 | 35.130001 |
XYZ
|
2017-12-29
| 34.790001 | 35.080002 | 34.380001 | 34.669998 | 10,462,300 | 34.669998 |
XYZ
|
2018-01-02
| 34.700001 | 36.240002 | 34.68 | 36.169998 | 11,240,500 | 36.169998 |
XYZ
|
2018-01-03
| 36.43 | 37.360001 | 36.049999 | 37.310001 | 11,617,900 | 37.310001 |
XYZ
|
2018-01-04
| 38.299999 | 38.66 | 37.400002 | 38.099998 | 20,469,800 | 38.099998 |
XYZ
|
2018-01-05
| 38.389999 | 41.150002 | 38.189999 | 41.139999 | 31,102,000 | 41.139999 |
XYZ
|
2018-01-08
| 41 | 41.91 | 39.810001 | 40.759998 | 26,626,100 | 40.759998 |
XYZ
|
2018-01-09
| 40.450001 | 41.480999 | 39.220001 | 40.880001 | 14,710,900 | 40.880001 |
XYZ
|
2018-01-10
| 40.619999 | 41.200001 | 40 | 40.84 | 11,265,600 | 40.84 |
XYZ
|
2018-01-11
| 41.029999 | 43.080002 | 41.029999 | 42.299999 | 21,023,600 | 42.299999 |
XYZ
|
2018-01-12
| 42.369999 | 42.5 | 41.009998 | 41.25 | 13,852,300 | 41.25 |
XYZ
|
2018-01-16
| 41.150002 | 41.25 | 38.669998 | 39.32 | 17,333,900 | 39.32 |
XYZ
|
2018-01-17
| 39.32 | 40.310001 | 39.220001 | 40.060001 | 10,952,300 | 40.060001 |
XYZ
|
2018-01-18
| 40.290001 | 41.130001 | 40.02 | 40.27 | 9,836,400 | 40.27 |
XYZ
|
2018-01-19
| 42.169998 | 42.98 | 41.66 | 42.560001 | 24,141,600 | 42.560001 |
XYZ
|
2018-01-22
| 42.799999 | 45.439999 | 42.759998 | 45.290001 | 27,197,400 | 45.290001 |
XYZ
|
2018-01-23
| 45.060001 | 45.669998 | 43.5 | 45.009998 | 19,998,000 | 45.009998 |
XYZ
|
2018-01-24
| 45.220001 | 45.82 | 43.040001 | 44.32 | 13,960,500 | 44.32 |
XYZ
|
2018-01-25
| 44.830002 | 45.490002 | 44.029999 | 45.119999 | 9,049,900 | 45.119999 |
XYZ
|
2018-01-26
| 45.5 | 46.25 | 44.849998 | 45.970001 | 11,110,100 | 45.970001 |
XYZ
|
2018-01-29
| 46.080002 | 46.249001 | 44.900002 | 45.43 | 7,642,500 | 45.43 |
XYZ
|
2018-01-30
| 44.419998 | 45.939999 | 42.560001 | 45.52 | 10,229,300 | 45.52 |
XYZ
|
2018-01-31
| 45.969002 | 47.5 | 45.799999 | 46.91 | 15,334,400 | 46.91 |
XYZ
|
2018-02-01
| 45.75 | 46.709999 | 44.02 | 44.450001 | 15,925,100 | 44.450001 |
XYZ
|
2018-02-02
| 43.900002 | 45.349998 | 43.349998 | 43.610001 | 14,284,100 | 43.610001 |
XYZ
|
2018-02-05
| 42.040001 | 44.23 | 40.119999 | 41.02 | 16,631,600 | 41.02 |
XYZ
|
2018-02-06
| 39.919998 | 41.98 | 39.099998 | 41.610001 | 20,298,800 | 41.610001 |
XYZ
|
2018-02-07
| 42.009998 | 42.790001 | 41.5 | 41.669998 | 11,060,600 | 41.669998 |
XYZ
|
2018-02-08
| 42.849998 | 42.849998 | 39.5 | 39.5 | 16,509,100 | 39.5 |
XYZ
|
2018-02-09
| 39.970001 | 40.57 | 36.759998 | 39.57 | 18,780,000 | 39.57 |
XYZ
|
2018-02-12
| 39.810001 | 40.459999 | 38.799999 | 39.919998 | 9,912,800 | 39.919998 |
XYZ
|
2018-02-13
| 39.849998 | 42.68 | 39.740002 | 42.110001 | 13,293,800 | 42.110001 |
XYZ
|
2018-02-14
| 41.810001 | 42.490002 | 40.720001 | 41.849998 | 16,185,700 | 41.849998 |
XYZ
|
2018-02-15
| 42.299999 | 45.040001 | 42.220001 | 44.290001 | 19,642,300 | 44.290001 |
XYZ
|
2018-02-16
| 44.029999 | 45.189999 | 43.540001 | 44.110001 | 10,247,800 | 44.110001 |
XYZ
|
2018-02-20
| 44.560001 | 46.439999 | 44.360001 | 44.93 | 15,747,000 | 44.93 |
XYZ
|
2018-02-21
| 45.849998 | 45.900002 | 43.799999 | 44.099998 | 11,365,400 | 44.099998 |
XYZ
|
2018-02-22
| 44.369999 | 45 | 44.009998 | 44.900002 | 7,078,200 | 44.900002 |
XYZ
|
2018-02-23
| 45.02 | 45.459999 | 44.220001 | 44.860001 | 7,901,400 | 44.860001 |
XYZ
|
2018-02-26
| 45.5 | 46.849998 | 45.25 | 46.549999 | 13,615,200 | 46.549999 |
XYZ
|
2018-02-27
| 46.560001 | 47.110001 | 45.41 | 45.91 | 19,449,200 | 45.91 |
XYZ
|
2018-02-28
| 45.900002 | 48 | 45.549999 | 46.049999 | 24,022,000 | 46.049999 |
XYZ
|
2018-03-01
| 46 | 46.25 | 44.290001 | 46.009998 | 17,570,500 | 46.009998 |
XYZ
|
2018-03-02
| 45.34 | 46.119999 | 45.009998 | 46.02 | 11,010,500 | 46.02 |
XYZ
|
2018-03-05
| 45.459999 | 50.5 | 45.439999 | 50.419998 | 30,623,200 | 50.419998 |
XYZ
|
2018-03-06
| 49.549999 | 50.009998 | 47.810001 | 49.599998 | 20,827,200 | 49.599998 |
XYZ
|
2018-03-07
| 48.700001 | 51.889999 | 48.549999 | 50.720001 | 18,318,000 | 50.720001 |
XYZ
|
2018-03-08
| 50.720001 | 52.970001 | 50.700001 | 52.25 | 16,961,300 | 52.25 |
XYZ
|
2018-03-09
| 52.700001 | 53.220001 | 52.150002 | 52.490002 | 11,545,300 | 52.490002 |
XYZ
|
2018-03-12
| 52.619999 | 53.790001 | 52.099998 | 53.189999 | 12,482,100 | 53.189999 |
XYZ
|
2018-03-13
| 53.400002 | 53.646999 | 50.759998 | 51.830002 | 13,500,400 | 51.830002 |
XYZ
|
2018-03-14
| 53.200001 | 54.84 | 53.200001 | 54.610001 | 22,043,000 | 54.610001 |
XYZ
|
2018-03-15
| 55.099998 | 55.540001 | 54.09 | 54.84 | 13,391,000 | 54.84 |
XYZ
|
2018-03-16
| 54.52 | 55.049999 | 53.900002 | 54.889999 | 10,818,300 | 54.889999 |
XYZ
|
2018-03-19
| 54.779999 | 55.886002 | 53.150002 | 54.580002 | 16,600,600 | 54.580002 |
XYZ
|
2018-03-20
| 54.389999 | 58.069 | 54.299999 | 57.689999 | 17,238,200 | 57.689999 |
XYZ
|
2018-03-21
| 57.810001 | 58.459999 | 56.52 | 57.09 | 13,534,300 | 57.09 |
XYZ
|
2018-03-22
| 56.77 | 56.77 | 54.27 | 55.16 | 15,704,100 | 55.16 |
XYZ
|
2018-03-23
| 54.060001 | 54.060001 | 51.119999 | 51.669998 | 20,521,900 | 51.669998 |
XYZ
|
2018-03-26
| 53.049999 | 53.66 | 51.110001 | 53.549999 | 11,332,700 | 53.549999 |
XYZ
|
2018-03-27
| 54.860001 | 55.150002 | 50.349998 | 51.060001 | 13,509,300 | 51.060001 |
XYZ
|
2018-03-28
| 50.400002 | 50.400002 | 46.139999 | 47.389999 | 27,553,900 | 47.389999 |
XYZ
|
2018-03-29
| 47.849998 | 49.790001 | 47.650002 | 49.200001 | 18,350,500 | 49.200001 |
XYZ
|
2018-04-02
| 48.880001 | 49.369999 | 47.02 | 47.68 | 11,918,400 | 47.68 |
XYZ
|
2018-04-03
| 48.700001 | 48.869999 | 46.75 | 47.580002 | 9,794,600 | 47.580002 |
XYZ
|
2018-04-04
| 45.459999 | 47.84 | 45.16 | 47.669998 | 10,540,100 | 47.669998 |
XYZ
|
2018-04-05
| 48.299999 | 48.880001 | 47.57 | 48.02 | 9,375,200 | 48.02 |
XYZ
|
2018-04-06
| 47.5 | 47.650002 | 44.939999 | 45.869999 | 14,184,800 | 45.869999 |
XYZ
|
2018-04-09
| 46.130001 | 47.189999 | 45.830002 | 45.889999 | 8,445,300 | 45.889999 |
XYZ
|
2018-04-10
| 46.990002 | 47.880001 | 46.501999 | 47.799999 | 8,701,500 | 47.799999 |
XYZ
|
2018-04-11
| 47.669998 | 48.990002 | 47.459999 | 47.759998 | 7,832,300 | 47.759998 |
XYZ
|
2018-04-12
| 48.450001 | 50.139999 | 48.150002 | 49.689999 | 10,479,900 | 49.689999 |
XYZ
|
2018-04-13
| 50.34 | 50.419998 | 47.209999 | 47.5 | 11,286,200 | 47.5 |
XYZ
|
2018-04-16
| 47.779999 | 47.900002 | 46.369999 | 47.029999 | 7,414,700 | 47.029999 |
XYZ
|
2018-04-17
| 47.93 | 49.689999 | 47.869999 | 49.130001 | 8,250,200 | 49.130001 |
XYZ
|
2018-04-18
| 49.34 | 51.68 | 48.759998 | 51.380001 | 11,145,500 | 51.380001 |
XYZ
|
2018-04-19
| 51.130001 | 51.580002 | 50.09 | 50.630001 | 8,926,400 | 50.630001 |
XYZ
|
2018-04-20
| 50.889999 | 52.5 | 50.66 | 51.459999 | 9,079,200 | 51.459999 |
XYZ
|
2018-04-23
| 51.799999 | 51.990002 | 50.119999 | 50.349998 | 7,092,100 | 50.349998 |
XYZ
|
2018-04-24
| 50.349998 | 50.349998 | 45.310001 | 46.009998 | 18,383,900 | 46.009998 |
XYZ
|
2018-04-25
| 46.799999 | 46.900002 | 43.720001 | 44.75 | 16,085,100 | 44.75 |
XYZ
|
2018-04-26
| 46.110001 | 47.369999 | 45.599998 | 46.740002 | 10,236,800 | 46.740002 |
XYZ
|
2018-04-27
| 48 | 48.77 | 47.189999 | 47.57 | 10,176,400 | 47.57 |
XYZ
|
2018-04-30
| 47.700001 | 48.919998 | 45.759998 | 47.34 | 16,758,000 | 47.34 |
XYZ
|
2018-05-01
| 47.110001 | 48.5 | 46.689999 | 48.200001 | 7,670,000 | 48.200001 |
XYZ
|
2018-05-02
| 48.34 | 50 | 48.299999 | 48.66 | 18,113,300 | 48.66 |
XYZ
|
2018-05-03
| 46.700001 | 49.48 | 46.500999 | 49.209999 | 20,472,800 | 49.209999 |
XYZ
|
2018-05-04
| 48.299999 | 49.669998 | 48.150002 | 49.099998 | 10,442,100 | 49.099998 |
XYZ
|
2018-05-07
| 49.099998 | 51.82 | 49.049999 | 51.119999 | 13,758,900 | 51.119999 |
XYZ
|
2018-05-08
| 51.209999 | 53.68 | 50.240002 | 53.32 | 18,013,400 | 53.32 |
XYZ
|
2018-05-09
| 53.150002 | 54.889999 | 52.43 | 54.259998 | 12,653,500 | 54.259998 |
XYZ
|
2018-05-10
| 54.52 | 55.5 | 53.860001 | 54.650002 | 10,628,800 | 54.650002 |
XYZ
|
2018-05-11
| 54.540001 | 55.48 | 54.009998 | 54.73 | 7,470,500 | 54.73 |
XYZ
|
2018-05-14
| 55.049999 | 56.080002 | 54.049999 | 54.279999 | 10,681,900 | 54.279999 |
XYZ
|
2018-05-15
| 54.02 | 55 | 53.130001 | 54.650002 | 7,653,600 | 54.650002 |
XYZ
|
2018-05-16
| 54.779999 | 56.720001 | 54.459999 | 56.59 | 10,878,800 | 56.59 |
XYZ
|
2018-05-17
| 56.5 | 57.189999 | 54.599998 | 54.82 | 14,528,400 | 54.82 |
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.