symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-10 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
|
2022-10-13
| 18.599995 | 18.787994 | 17.215996 | 18.710396 | 1,236 | 16.300724 |
XYLO
|
2022-10-14
| 18.039995 | 19.543995 | 18.039995 | 18.807995 | 952 | 16.385754 |
XYLO
|
2022-10-17
| 19.199995 | 19.599995 | 18.427996 | 18.427996 | 1,127 | 16.054693 |
XYLO
|
2022-10-18
| 18.647995 | 18.795996 | 18.047995 | 18.751995 | 1,400 | 16.336966 |
XYLO
|
2022-10-19
| 18.199995 | 19.595995 | 18.199995 | 18.823996 | 1,082 | 16.399693 |
XYLO
|
2022-10-20
| 18.799995 | 19.199995 | 18.447994 | 18.451996 | 558 | 16.075602 |
XYLO
|
2022-10-21
| 19.999994 | 19.999994 | 18.439995 | 18.467995 | 1,015 | 16.08954 |
XYLO
|
2022-10-24
| 18.679995 | 18.679995 | 15.999995 | 18.071995 | 2,767 | 15.744541 |
XYLO
|
2022-10-25
| 18.195995 | 19.879993 | 17.243996 | 19.879993 | 1,055 | 17.319691 |
XYLO
|
2022-10-26
| 17.663996 | 19.591995 | 17.663996 | 19.587996 | 1,305 | 17.0653 |
XYLO
|
2022-10-27
| 16.459995 | 18.399996 | 16.459995 | 18.203995 | 688 | 15.859541 |
XYLO
|
2022-10-28
| 18.203995 | 19.019995 | 18.027994 | 18.507996 | 126 | 16.12439 |
XYLO
|
2022-10-31
| 18.503996 | 19.559996 | 18.399996 | 18.583996 | 560 | 16.190603 |
XYLO
|
2022-11-01
| 18.027994 | 18.027994 | 16.799995 | 16.815994 | 4,096 | 14.650298 |
XYLO
|
2022-11-02
| 16.447994 | 17.083996 | 16.047995 | 16.783995 | 5,073 | 14.622419 |
XYLO
|
2022-11-03
| 16.047995 | 17.211994 | 15.197996 | 16.799995 | 5,118 | 14.63636 |
XYLO
|
2022-11-04
| 16.747995 | 16.747995 | 15.595996 | 16.399996 | 2,026 | 14.287875 |
XYLO
|
2022-11-07
| 15.651996 | 16.383995 | 15.239996 | 15.599996 | 3,761 | 13.590905 |
XYLO
|
2022-11-08
| 17.219995 | 19.551994 | 15.199996 | 15.363996 | 2,941 | 13.3853 |
XYLO
|
2022-11-09
| 15.303996 | 15.671996 | 15.239996 | 15.359996 | 1,471 | 13.381815 |
XYLO
|
2022-11-10
| 15.359996 | 16.399996 | 15.243996 | 15.619996 | 1,806 | 13.60833 |
XYLO
|
2022-11-11
| 15.999995 | 16.391994 | 15.267996 | 15.331996 | 5,798 | 13.357421 |
XYLO
|
2022-11-14
| 12.13333 | 17.999994 | 12.079996 | 16.106663 | 106,679 | 14.03232 |
XYLO
|
2022-11-15
| 17.866661 | 21.173328 | 16.76853 | 18.879995 | 114,888 | 16.448481 |
XYLO
|
2022-11-16
| 20.426661 | 23.46666 | 19.199995 | 20.426661 | 175,017 | 17.795954 |
XYLO
|
2022-11-17
| 22.133327 | 22.133327 | 18.133327 | 18.74666 | 43,811 | 16.332317 |
XYLO
|
2022-11-18
| 19.759995 | 20.37306 | 18.266663 | 18.961329 | 21,541 | 16.519339 |
XYLO
|
2022-11-21
| 19.173328 | 20.186661 | 18.133595 | 19.199995 | 14,817 | 16.727268 |
XYLO
|
2022-11-22
| 19.013329 | 19.813328 | 19.013329 | 19.333328 | 9,154 | 16.84343 |
XYLO
|
2022-11-23
| 19.119995 | 19.733328 | 18.533327 | 19.333328 | 13,089 | 16.84343 |
XYLO
|
2022-11-25
| 18.986662 | 19.279995 | 18.706661 | 18.959995 | 3,708 | 16.518177 |
XYLO
|
2022-11-28
| 18.719995 | 20.086393 | 18.479996 | 18.90666 | 4,738 | 16.471712 |
XYLO
|
2022-11-29
| 18.613329 | 18.693329 | 18.011995 | 18.239994 | 3,409 | 15.890904 |
XYLO
|
2022-11-30
| 18.053328 | 18.133327 | 16.533594 | 16.907194 | 13,632 | 14.729753 |
XYLO
|
2022-12-01
| 16.799995 | 16.906662 | 16.293329 | 16.397861 | 7,233 | 14.286016 |
XYLO
|
2022-12-02
| 16.383463 | 16.453329 | 15.333329 | 15.973329 | 8,207 | 13.916158 |
XYLO
|
2022-12-05
| 15.733329 | 16.266663 | 15.493329 | 15.999995 | 5,268 | 13.93939 |
XYLO
|
2022-12-06
| 15.956529 | 16.399729 | 15.840262 | 16.266663 | 2,129 | 14.171714 |
XYLO
|
2022-12-07
| 16.159994 | 16.159994 | 15.507996 | 15.759996 | 1,981 | 13.7303 |
XYLO
|
2022-12-08
| 15.973329 | 17.466394 | 15.786662 | 16.691462 | 27,263 | 14.541803 |
XYLO
|
2022-12-09
| 17.013329 | 17.013329 | 16.546661 | 16.719995 | 7,413 | 14.566663 |
XYLO
|
2022-12-12
| 16.479996 | 16.853329 | 16.186663 | 16.586662 | 7,309 | 14.450501 |
XYLO
|
2022-12-13
| 16.426662 | 17.066662 | 16.186663 | 16.186663 | 8,511 | 14.102016 |
XYLO
|
2022-12-14
| 16.079994 | 17.031996 | 16.021063 | 16.986662 | 7,395 | 14.798985 |
XYLO
|
2022-12-15
| 17.066662 | 18.266396 | 16.670929 | 17.466661 | 13,480 | 15.217167 |
XYLO
|
2022-12-16
| 17.466661 | 18.133327 | 17.333328 | 17.599995 | 13,619 | 15.333329 |
XYLO
|
2022-12-19
| 15.119996 | 16.559996 | 14.693329 | 15.413329 | 10,164 | 15.413329 |
XYLO
|
2022-12-20
| 14.822662 | 15.793862 | 13.493329 | 13.493329 | 9,522 | 13.493329 |
XYLO
|
2022-12-21
| 14.266663 | 15.039996 | 13.466663 | 14.159996 | 9,974 | 14.159996 |
XYLO
|
2022-12-22
| 13.626663 | 14.826662 | 13.439996 | 13.679996 | 6,425 | 13.679996 |
XYLO
|
2022-12-23
| 13.439996 | 13.813329 | 12.21333 | 13.378129 | 6,853 | 13.378129 |
XYLO
|
2022-12-27
| 12.959996 | 13.139196 | 12.106663 | 12.21333 | 22,656 | 12.21333 |
XYLO
|
2022-12-28
| 11.97333 | 13.333329 | 11.85333 | 13.226663 | 10,644 | 13.226663 |
XYLO
|
2022-12-29
| 13.333329 | 13.866663 | 12.186663 | 12.799996 | 11,789 | 12.799996 |
XYLO
|
2022-12-30
| 12.399996 | 13.25333 | 12.13333 | 12.45333 | 11,565 | 12.45333 |
XYLO
|
2023-01-03
| 12.266663 | 13.999996 | 12.266663 | 12.999996 | 1,849 | 12.999996 |
XYLO
|
2023-01-04
| 12.746663 | 13.386663 | 12.69333 | 13.17333 | 4,318 | 13.17333 |
XYLO
|
2023-01-05
| 13.306663 | 13.733329 | 12.77333 | 13.653063 | 2,660 | 13.653063 |
XYLO
|
2023-01-06
| 13.493596 | 13.706663 | 12.385063 | 13.599996 | 6,130 | 13.599996 |
XYLO
|
2023-01-09
| 13.333329 | 13.833063 | 12.85333 | 13.683463 | 5,612 | 13.683463 |
XYLO
|
2023-01-10
| 13.866663 | 13.866663 | 12.959996 | 13.023996 | 11,780 | 13.023996 |
XYLO
|
2023-01-11
| 13.279996 | 13.279996 | 12.799996 | 12.975196 | 1,355 | 12.975196 |
XYLO
|
2023-01-12
| 13.496529 | 13.529596 | 13.039996 | 13.517329 | 5,914 | 13.517329 |
XYLO
|
2023-01-13
| 13.359996 | 13.400529 | 12.919996 | 12.97813 | 1,737 | 12.97813 |
XYLO
|
2023-01-17
| 13.839996 | 13.839996 | 12.879996 | 13.066663 | 6,334 | 13.066663 |
XYLO
|
2023-01-18
| 13.526129 | 13.674129 | 12.518396 | 13.226663 | 2,936 | 13.226663 |
XYLO
|
2023-01-19
| 13.066663 | 13.138396 | 12.599996 | 13.01333 | 2,655 | 13.01333 |
XYLO
|
2023-01-20
| 13.173063 | 13.813063 | 12.538663 | 13.333329 | 1,990 | 13.333329 |
XYLO
|
2023-01-23
| 13.226663 | 13.639196 | 12.93333 | 13.333329 | 9,060 | 13.333329 |
XYLO
|
2023-01-24
| 13.759996 | 13.759996 | 13.226663 | 13.466663 | 1,221 | 13.466663 |
XYLO
|
2023-01-25
| 13.573329 | 13.786663 | 13.119996 | 13.386663 | 9,678 | 13.386663 |
XYLO
|
2023-01-26
| 13.636529 | 13.927729 | 13.17333 | 13.927729 | 8,266 | 13.927729 |
XYLO
|
2023-01-27
| 13.518396 | 13.759996 | 12.879996 | 13.419729 | 3,473 | 13.419729 |
XYLO
|
2023-01-30
| 13.333329 | 13.845863 | 12.919996 | 12.959996 | 21,040 | 12.959996 |
XYLO
|
2023-01-31
| 12.990663 | 13.279996 | 12.53333 | 12.53333 | 6,400 | 12.53333 |
XYLO
|
2023-02-01
| 12.53333 | 13.039996 | 12.266396 | 12.45333 | 6,216 | 12.45333 |
XYLO
|
2023-02-02
| 12.826663 | 13.653329 | 12.826663 | 13.333329 | 10,084 | 13.333329 |
XYLO
|
2023-02-03
| 13.199996 | 13.839996 | 13.119996 | 13.199996 | 3,328 | 13.199996 |
XYLO
|
2023-02-06
| 12.80533 | 13.658663 | 12.21333 | 12.801863 | 2,511 | 12.801863 |
XYLO
|
2023-02-07
| 13.306396 | 13.306396 | 12.319996 | 12.959996 | 11,296 | 12.959996 |
XYLO
|
2023-02-08
| 13.310663 | 13.366663 | 12.559996 | 12.85333 | 2,221 | 12.85333 |
XYLO
|
2023-02-09
| 13.333329 | 13.877863 | 12.880263 | 12.927196 | 5,110 | 12.927196 |
XYLO
|
2023-02-10
| 12.879996 | 12.879996 | 12.355196 | 12.61333 | 3,349 | 12.61333 |
XYLO
|
2023-02-13
| 12.85333 | 12.85333 | 12.479996 | 12.506663 | 3,200 | 12.506663 |
XYLO
|
2023-02-14
| 12.373596 | 12.85333 | 12.266663 | 12.484263 | 7,917 | 12.484263 |
XYLO
|
2023-02-15
| 12.919996 | 12.995996 | 12.002663 | 12.359996 | 3,272 | 12.359996 |
XYLO
|
2023-02-16
| 12.239996 | 12.799996 | 12.239996 | 12.746663 | 4,131 | 12.746663 |
XYLO
|
2023-02-17
| 12.479996 | 12.570663 | 12.40773 | 12.533596 | 1,507 | 12.533596 |
XYLO
|
2023-02-21
| 12.826663 | 12.826663 | 12.186663 | 12.746663 | 2,550 | 12.746663 |
XYLO
|
2023-02-22
| 13.279996 | 13.279996 | 12.399996 | 12.43093 | 4,182 | 12.43093 |
XYLO
|
2023-02-23
| 12.986663 | 13.039996 | 12.13333 | 12.21093 | 18,286 | 12.21093 |
XYLO
|
2023-02-24
| 12.106663 | 12.319996 | 11.999996 | 12.289596 | 7,008 | 12.289596 |
XYLO
|
2023-02-27
| 12.319996 | 13.039996 | 12.026663 | 12.586663 | 6,460 | 12.586663 |
XYLO
|
2023-02-28
| 12.426663 | 12.64773 | 12.05333 | 12.64773 | 2,842 | 12.64773 |
XYLO
|
2023-03-01
| 12.468263 | 12.639996 | 12.186663 | 12.41333 | 3,620 | 12.41333 |
XYLO
|
2023-03-02
| 12.33493 | 12.586663 | 12.159996 | 12.506663 | 2,188 | 12.506663 |
XYLO
|
2023-03-03
| 12.399996 | 12.586663 | 12.399996 | 12.45333 | 1,023 | 12.45333 |
XYLO
|
2023-03-06
| 12.426663 | 12.479996 | 12.159996 | 12.266663 | 2,280 | 12.266663 |
XYLO
|
2023-03-07
| 12.21333 | 12.239996 | 11.89333 | 12.175463 | 5,427 | 12.175463 |
XYLO
|
2023-03-08
| 12.024796 | 12.164263 | 11.999996 | 11.999996 | 840 | 11.999996 |
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.