symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-11 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
|
2020-01-15
| 76.239983 | 77.599983 | 73.199982 | 77.599983 | 13 | 67.606049 |
XYLO
|
2020-01-16
| 75.499977 | 77.363983 | 75.499977 | 75.999977 | 118 | 66.212105 |
XYLO
|
2020-01-17
| 75.203979 | 76.779984 | 74.79998 | 74.79998 | 341 | 65.166649 |
XYLO
|
2020-01-21
| 73.999985 | 74.431984 | 73.999985 | 74.431984 | 99 | 64.846046 |
XYLO
|
2020-01-22
| 73.039978 | 76.43998 | 73.039978 | 73.999985 | 177 | 64.469681 |
XYLO
|
2020-01-23
| 73.999985 | 77.199982 | 73.999985 | 74.927979 | 132 | 65.27816 |
XYLO
|
2020-01-24
| 76.399979 | 83.999977 | 72.43998 | 74.79998 | 2,945 | 65.166649 |
XYLO
|
2020-01-27
| 72.403984 | 77.999977 | 72.399979 | 75.79998 | 293 | 66.037865 |
XYLO
|
2020-01-28
| 73.999985 | 75.199982 | 71.199982 | 72.399979 | 659 | 63.075741 |
XYLO
|
2020-01-29
| 72.399979 | 72.399979 | 68.79998 | 71.599983 | 135 | 62.378773 |
XYLO
|
2020-01-30
| 68.399979 | 71.199982 | 65.999985 | 69.199982 | 381 | 60.287865 |
XYLO
|
2020-01-31
| 69.199982 | 69.199982 | 69.199982 | 69.199982 | 0 | 60.287865 |
XYLO
|
2020-02-03
| 67.199982 | 69.999985 | 63.199986 | 65.199982 | 477 | 56.803013 |
XYLO
|
2020-02-04
| 65.199982 | 70.399979 | 63.999985 | 69.199982 | 1,244 | 60.287865 |
XYLO
|
2020-02-05
| 67.999985 | 67.999985 | 64.47998 | 66.403984 | 637 | 57.851955 |
XYLO
|
2020-02-06
| 65.11998 | 67.999985 | 64.003983 | 65.199982 | 175 | 56.803013 |
XYLO
|
2020-02-07
| 65.999985 | 65.999985 | 64.79998 | 64.79998 | 24 | 56.454529 |
XYLO
|
2020-02-10
| 64.399986 | 64.399986 | 63.199986 | 63.999985 | 70 | 55.757565 |
XYLO
|
2020-02-11
| 64.399986 | 67.199982 | 64.399986 | 66.399986 | 185 | 57.848473 |
XYLO
|
2020-02-12
| 64.79998 | 67.103981 | 64.79998 | 66.403984 | 338 | 57.851955 |
XYLO
|
2020-02-13
| 66.311981 | 67.199982 | 63.599983 | 66.79998 | 164 | 58.196953 |
XYLO
|
2020-02-14
| 77.599983 | 82.79998 | 62.199986 | 65.999985 | 8,316 | 57.499989 |
XYLO
|
2020-02-18
| 62.799984 | 65.199982 | 59.599983 | 62.475983 | 1,331 | 54.429832 |
XYLO
|
2020-02-19
| 59.599983 | 65.199982 | 59.599983 | 65.191986 | 842 | 56.796047 |
XYLO
|
2020-02-20
| 64.79998 | 67.199982 | 61.799984 | 65.79998 | 845 | 57.325741 |
XYLO
|
2020-02-21
| 64.79998 | 67.599983 | 64.79998 | 65.099983 | 64 | 56.715897 |
XYLO
|
2020-02-24
| 60.799984 | 66.399986 | 60.799984 | 63.199986 | 296 | 55.060593 |
XYLO
|
2020-02-25
| 62.799984 | 64.399986 | 58.399986 | 63.199986 | 550 | 55.060593 |
XYLO
|
2020-02-26
| 61.199986 | 62.399982 | 57.999985 | 59.199986 | 813 | 51.575745 |
XYLO
|
2020-02-27
| 58.447987 | 58.951984 | 54.459988 | 55.687984 | 815 | 48.516048 |
XYLO
|
2020-02-28
| 57.999985 | 57.999985 | 52.803986 | 53.995987 | 449 | 47.041958 |
XYLO
|
2020-03-02
| 53.199986 | 57.599983 | 53.199986 | 57.599983 | 61 | 50.181805 |
XYLO
|
2020-03-03
| 57.599983 | 57.599983 | 55.959984 | 56.399986 | 38 | 49.136353 |
XYLO
|
2020-03-04
| 56.399986 | 56.399986 | 54.599987 | 55.675983 | 187 | 48.505592 |
XYLO
|
2020-03-05
| 55.199986 | 62.799984 | 54.799988 | 60.399982 | 353 | 52.621197 |
XYLO
|
2020-03-06
| 61.439983 | 61.439983 | 60.399982 | 60.399982 | 6 | 52.621197 |
XYLO
|
2020-03-09
| 53.999985 | 55.559986 | 50.803986 | 54.519985 | 250 | 47.49847 |
XYLO
|
2020-03-10
| 56.323986 | 56.323986 | 56.323986 | 56.323986 | 3 | 49.070141 |
XYLO
|
2020-03-11
| 51.307987 | 51.999985 | 50.399986 | 50.399986 | 45 | 43.909081 |
XYLO
|
2020-03-12
| 40.799988 | 46.11599 | 40.799988 | 45.595989 | 298 | 39.723778 |
XYLO
|
2020-03-13
| 47.199989 | 47.199989 | 44.003986 | 45.199989 | 90 | 39.37878 |
XYLO
|
2020-03-16
| 46.399986 | 46.399986 | 46.399986 | 46.399986 | 14 | 40.424232 |
XYLO
|
2020-03-17
| 42.39999 | 45.003986 | 37.599991 | 45.003986 | 188 | 39.208019 |
XYLO
|
2020-03-18
| 39.999989 | 40.39999 | 33.199989 | 35.199989 | 262 | 30.666658 |
XYLO
|
2020-03-19
| 35.199989 | 38.599991 | 35.199989 | 37.599991 | 63 | 32.757568 |
XYLO
|
2020-03-20
| 37.199989 | 37.199989 | 36.799992 | 36.799992 | 26 | 32.0606 |
XYLO
|
2020-03-23
| 35.21999 | 42.39999 | 35.21999 | 42.39999 | 7 | 36.939384 |
XYLO
|
2020-03-24
| 42.39999 | 42.39999 | 39.999989 | 40.799988 | 394 | 35.545444 |
XYLO
|
2020-03-25
| 40.799988 | 42.799988 | 40.00399 | 42.799988 | 126 | 37.287868 |
XYLO
|
2020-03-26
| 42.799988 | 42.799988 | 42.799988 | 42.799988 | 95 | 37.287868 |
XYLO
|
2020-03-27
| 42.39999 | 44.399986 | 42.39999 | 44.399986 | 38 | 38.681805 |
XYLO
|
2020-03-30
| 43.999989 | 43.999989 | 37.999989 | 39.999989 | 62 | 34.848476 |
XYLO
|
2020-03-31
| 43.999989 | 43.999989 | 39.495991 | 39.50399 | 349 | 34.416355 |
XYLO
|
2020-04-01
| 39.999989 | 45.599987 | 39.999989 | 45.599987 | 205 | 39.727261 |
XYLO
|
2020-04-02
| 45.599987 | 45.599987 | 42.39999 | 42.799988 | 12 | 37.287868 |
XYLO
|
2020-04-03
| 40.799988 | 41.599991 | 39.999989 | 39.999989 | 156 | 34.848476 |
XYLO
|
2020-04-06
| 44.039989 | 47.199989 | 44.039989 | 47.199989 | 10 | 41.121204 |
XYLO
|
2020-04-07
| 47.199989 | 51.999985 | 47.199989 | 51.199986 | 418 | 44.606049 |
XYLO
|
2020-04-08
| 43.999989 | 47.599987 | 43.999989 | 44.40799 | 18 | 38.688778 |
XYLO
|
2020-04-09
| 55.199986 | 55.199986 | 41.999989 | 43.999989 | 760 | 38.333324 |
XYLO
|
2020-04-13
| 51.251987 | 53.599987 | 45.199989 | 48.799988 | 123 | 42.515141 |
XYLO
|
2020-04-14
| 51.999985 | 51.999985 | 51.999985 | 51.999985 | 28 | 45.303017 |
XYLO
|
2020-04-15
| 51.999985 | 51.999985 | 51.999985 | 51.999985 | 0 | 45.303017 |
XYLO
|
2020-04-16
| 53.999985 | 59.199986 | 50.199986 | 50.887985 | 516 | 44.334229 |
XYLO
|
2020-04-17
| 52.699986 | 53.599987 | 46.403988 | 49.959988 | 368 | 43.525745 |
XYLO
|
2020-04-20
| 52.003986 | 52.399986 | 51.603985 | 51.603985 | 109 | 44.958015 |
XYLO
|
2020-04-21
| 52.991985 | 57.599983 | 52.991985 | 55.999985 | 45 | 48.787865 |
XYLO
|
2020-04-22
| 52.799988 | 57.599983 | 51.599987 | 56.799984 | 43 | 49.484837 |
XYLO
|
2020-04-23
| 55.199986 | 56.399986 | 52.399986 | 56.399986 | 329 | 49.136353 |
XYLO
|
2020-04-24
| 94.399979 | 136.799973 | 70.399979 | 75.999977 | 819,941 | 66.212105 |
XYLO
|
2020-04-27
| 98.799973 | 115.599968 | 77.599983 | 89.199974 | 248,886 | 77.712097 |
XYLO
|
2020-04-28
| 96.399979 | 96.399979 | 79.999977 | 91.599976 | 16,352 | 79.803009 |
XYLO
|
2020-04-29
| 88.79998 | 90.399979 | 81.999977 | 83.999977 | 7,313 | 73.181801 |
XYLO
|
2020-04-30
| 85.199982 | 97.999977 | 83.999977 | 92.999977 | 7,651 | 81.022705 |
XYLO
|
2020-05-01
| 168.799957 | 205.999954 | 125.599968 | 141.999969 | 1,600,059 | 123.712097 |
XYLO
|
2020-05-04
| 123.599968 | 133.999969 | 118.799973 | 132.799973 | 42,554 | 115.696945 |
XYLO
|
2020-05-05
| 133.999969 | 135.999969 | 115.999969 | 117.199966 | 16,232 | 102.106033 |
XYLO
|
2020-05-06
| 157.999954 | 171.59996 | 136.799973 | 142.799957 | 164,084 | 124.409058 |
XYLO
|
2020-05-07
| 140.399963 | 140.399963 | 131.999969 | 135.59996 | 16,209 | 118.13633 |
XYLO
|
2020-05-08
| 131.999969 | 137.999969 | 131.999969 | 137.59996 | 6,221 | 119.878754 |
XYLO
|
2020-05-11
| 139.999969 | 150.447968 | 137.623962 | 141.199966 | 11,034 | 123.015121 |
XYLO
|
2020-05-12
| 137.199966 | 159.999954 | 137.199966 | 155.999954 | 11,596 | 135.909058 |
XYLO
|
2020-05-13
| 144.799957 | 147.995956 | 133.203964 | 139.199966 | 5,905 | 121.272697 |
XYLO
|
2020-05-14
| 131.999969 | 138.799973 | 124.003967 | 137.199966 | 2,387 | 119.530273 |
XYLO
|
2020-05-15
| 141.59996 | 141.59996 | 126.799965 | 132.399963 | 5,765 | 115.34845 |
XYLO
|
2020-05-18
| 133.59996 | 133.59996 | 114.399971 | 116.799973 | 7,706 | 101.757553 |
XYLO
|
2020-05-19
| 123.999969 | 126.399971 | 115.999969 | 117.199966 | 5,751 | 102.106033 |
XYLO
|
2020-05-20
| 98.799973 | 111.999969 | 95.999977 | 105.999969 | 23,330 | 92.348457 |
XYLO
|
2020-05-21
| 108.799973 | 116.799973 | 108.799973 | 108.799973 | 2,617 | 94.787857 |
XYLO
|
2020-05-22
| 134.399963 | 142.799957 | 112.399971 | 120.799973 | 141,970 | 105.242401 |
XYLO
|
2020-05-26
| 110.799973 | 114.799973 | 98.799973 | 100.799973 | 21,415 | 87.818161 |
XYLO
|
2020-05-27
| 101.999977 | 102.399971 | 92.399979 | 94.799973 | 8,576 | 82.590889 |
XYLO
|
2020-05-28
| 92.799973 | 93.599976 | 88.79998 | 91.599976 | 6,194 | 79.803009 |
XYLO
|
2020-05-29
| 87.199982 | 89.863976 | 81.599976 | 85.599976 | 7,923 | 74.575737 |
XYLO
|
2020-06-01
| 87.199982 | 93.999977 | 87.199982 | 91.199974 | 4,805 | 79.454521 |
XYLO
|
2020-06-02
| 89.199974 | 91.199974 | 85.199982 | 87.199982 | 4,033 | 75.969681 |
XYLO
|
2020-06-03
| 87.199982 | 89.29998 | 84.399979 | 86.79998 | 4,787 | 75.621193 |
XYLO
|
2020-06-04
| 85.599976 | 87.199982 | 80.407982 | 85.599976 | 7,866 | 74.575737 |
XYLO
|
2020-06-05
| 85.199982 | 86.399979 | 81.599976 | 84.79998 | 5,342 | 73.878769 |
XYLO
|
2020-06-08
| 90.399979 | 94.359978 | 85.999977 | 90.399979 | 7,101 | 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.