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
|
2021-03-25
| 78.399979 | 83.599976 | 75.999977 | 81.199982 | 22,838 | 70.742409 |
XYLO
|
2021-03-26
| 83.199982 | 83.599976 | 78.77198 | 81.199982 | 15,067 | 70.742409 |
XYLO
|
2021-03-29
| 79.599976 | 89.199974 | 79.599976 | 81.999977 | 49,642 | 71.439377 |
XYLO
|
2021-03-30
| 82.79998 | 86.599976 | 79.199982 | 85.199982 | 36,365 | 74.227257 |
XYLO
|
2021-03-31
| 84.79998 | 93.199974 | 84.399979 | 89.999977 | 60,833 | 78.409073 |
XYLO
|
2021-04-01
| 90.399979 | 91.603973 | 85.599976 | 86.79998 | 17,953 | 75.621193 |
XYLO
|
2021-04-05
| 86.399979 | 88.79998 | 83.599976 | 84.79998 | 15,161 | 73.878769 |
XYLO
|
2021-04-06
| 84.79998 | 87.199982 | 81.599976 | 83.203979 | 17,048 | 72.488319 |
XYLO
|
2021-04-07
| 83.199982 | 85.199982 | 79.999977 | 79.999977 | 17,005 | 69.696953 |
XYLO
|
2021-04-08
| 81.199982 | 83.999977 | 80.399979 | 82.79998 | 16,867 | 72.136345 |
XYLO
|
2021-04-09
| 81.999977 | 82.399979 | 80.395981 | 80.399979 | 7,727 | 70.045433 |
XYLO
|
2021-04-12
| 81.199982 | 81.199982 | 74.399979 | 74.79998 | 24,239 | 65.166649 |
XYLO
|
2021-04-13
| 74.399979 | 76.399979 | 71.199982 | 73.199982 | 15,323 | 63.772713 |
XYLO
|
2021-04-14
| 72.399979 | 77.199982 | 72.395981 | 72.399979 | 10,116 | 63.075741 |
XYLO
|
2021-04-15
| 73.599983 | 73.599983 | 65.79998 | 66.79998 | 27,023 | 58.196953 |
XYLO
|
2021-04-16
| 65.199982 | 69.199982 | 62.799984 | 67.599983 | 31,149 | 58.893925 |
XYLO
|
2021-04-19
| 70.79998 | 74.79998 | 66.79998 | 74.79998 | 28,245 | 65.166649 |
XYLO
|
2021-04-20
| 72.399979 | 74.79998 | 67.595985 | 69.599983 | 19,450 | 60.636349 |
XYLO
|
2021-04-21
| 68.79998 | 73.999985 | 68.399979 | 72.79998 | 15,849 | 63.424225 |
XYLO
|
2021-04-22
| 73.999985 | 76.679977 | 70.599983 | 71.999985 | 22,160 | 62.727261 |
XYLO
|
2021-04-23
| 71.999985 | 78.003983 | 71.199982 | 75.999977 | 17,343 | 66.212105 |
XYLO
|
2021-04-26
| 74.79998 | 82.399979 | 74.79998 | 79.999977 | 19,528 | 69.696953 |
XYLO
|
2021-04-27
| 81.599976 | 81.599976 | 77.599983 | 78.79998 | 18,776 | 68.651497 |
XYLO
|
2021-04-28
| 77.999977 | 80.303978 | 76.399979 | 78.79998 | 6,916 | 68.651497 |
XYLO
|
2021-04-29
| 82.399979 | 83.199982 | 77.599983 | 81.199982 | 19,199 | 70.742409 |
XYLO
|
2021-04-30
| 79.599976 | 81.999977 | 77.199982 | 78.399979 | 9,202 | 68.303009 |
XYLO
|
2021-05-03
| 79.999977 | 79.999977 | 74.399979 | 74.79998 | 9,172 | 65.166649 |
XYLO
|
2021-05-04
| 73.199982 | 73.999985 | 70.399979 | 72.79998 | 11,540 | 63.424225 |
XYLO
|
2021-05-05
| 73.199982 | 74.399979 | 69.199982 | 70.79998 | 5,778 | 61.681801 |
XYLO
|
2021-05-06
| 69.199982 | 71.999985 | 65.223984 | 69.999985 | 14,843 | 60.984837 |
XYLO
|
2021-05-07
| 71.199982 | 73.999985 | 68.599983 | 69.199982 | 15,060 | 60.287865 |
XYLO
|
2021-05-10
| 69.999985 | 71.06398 | 65.599983 | 66.399986 | 11,088 | 57.848473 |
XYLO
|
2021-05-11
| 63.199986 | 70.399979 | 62.803986 | 69.415985 | 14,950 | 60.476048 |
XYLO
|
2021-05-12
| 69.199982 | 69.203979 | 64.79998 | 65.999985 | 4,722 | 57.499989 |
XYLO
|
2021-05-13
| 65.999985 | 69.199982 | 65.999985 | 66.79998 | 10,881 | 58.196953 |
XYLO
|
2021-05-14
| 67.199982 | 70.399979 | 67.199982 | 69.199982 | 3,810 | 60.287865 |
XYLO
|
2021-05-17
| 67.199982 | 68.79998 | 66.79998 | 67.599983 | 5,763 | 58.893925 |
XYLO
|
2021-05-18
| 66.79998 | 69.603981 | 65.599983 | 67.999985 | 11,228 | 59.242413 |
XYLO
|
2021-05-19
| 67.999985 | 67.999985 | 65.599983 | 67.599983 | 4,204 | 58.893925 |
XYLO
|
2021-05-20
| 67.599983 | 69.999985 | 67.599983 | 69.599983 | 4,828 | 60.636349 |
XYLO
|
2021-05-21
| 70.79998 | 71.599983 | 67.199982 | 67.999985 | 5,041 | 59.242413 |
XYLO
|
2021-05-24
| 69.999985 | 69.999985 | 63.999985 | 67.599983 | 9,037 | 58.893925 |
XYLO
|
2021-05-25
| 66.79998 | 67.599983 | 64.79998 | 65.999985 | 5,657 | 57.499989 |
XYLO
|
2021-05-26
| 65.999985 | 68.79998 | 65.88398 | 67.999985 | 8,345 | 59.242413 |
XYLO
|
2021-05-27
| 69.199982 | 70.887985 | 65.999985 | 69.999985 | 15,148 | 60.984837 |
XYLO
|
2021-05-28
| 69.199982 | 70.407982 | 68.399979 | 69.199982 | 5,833 | 60.287865 |
XYLO
|
2021-06-01
| 69.599983 | 73.999985 | 68.79998 | 73.599983 | 11,977 | 64.121201 |
XYLO
|
2021-06-02
| 74.399979 | 75.199982 | 72.79998 | 75.199982 | 7,170 | 65.515137 |
XYLO
|
2021-06-03
| 75.199982 | 75.199982 | 70.399979 | 74.399979 | 5,599 | 64.818161 |
XYLO
|
2021-06-04
| 72.611984 | 76.399979 | 72.399979 | 74.399979 | 4,875 | 64.818161 |
XYLO
|
2021-06-07
| 75.999977 | 77.999977 | 74.399979 | 77.599983 | 11,352 | 67.606049 |
XYLO
|
2021-06-08
| 78.79998 | 78.79998 | 75.599983 | 77.999977 | 5,600 | 67.954529 |
XYLO
|
2021-06-09
| 77.999977 | 78.399979 | 74.79998 | 75.199982 | 8,626 | 65.515137 |
XYLO
|
2021-06-10
| 75.199982 | 75.599983 | 73.599983 | 73.999985 | 6,353 | 64.469681 |
XYLO
|
2021-06-11
| 74.399979 | 74.79998 | 71.599983 | 71.999985 | 7,150 | 62.727261 |
XYLO
|
2021-06-14
| 71.999985 | 73.159981 | 70.399979 | 71.999985 | 8,567 | 62.727261 |
XYLO
|
2021-06-15
| 71.199982 | 71.783981 | 69.199982 | 69.199982 | 8,778 | 60.287865 |
XYLO
|
2021-06-16
| 68.399979 | 72.79998 | 67.999985 | 69.999985 | 8,354 | 60.984837 |
XYLO
|
2021-06-17
| 72.399979 | 75.199982 | 70.79998 | 71.599983 | 10,572 | 62.378773 |
XYLO
|
2021-06-18
| 69.599983 | 71.599983 | 68.803986 | 69.999985 | 3,335 | 60.984837 |
XYLO
|
2021-06-21
| 69.999985 | 71.599983 | 68.399979 | 69.999985 | 12,155 | 60.984837 |
XYLO
|
2021-06-22
| 69.199982 | 69.999985 | 68.399979 | 68.399979 | 3,980 | 59.590889 |
XYLO
|
2021-06-23
| 69.199982 | 71.999985 | 68.399979 | 70.79998 | 4,425 | 61.681801 |
XYLO
|
2021-06-24
| 71.999985 | 71.999985 | 69.599983 | 71.599983 | 6,404 | 62.378773 |
XYLO
|
2021-06-25
| 71.199982 | 74.399979 | 70.427979 | 74.399979 | 8,682 | 64.818161 |
XYLO
|
2021-06-28
| 73.999985 | 75.999977 | 73.595978 | 75.599983 | 9,249 | 65.863625 |
XYLO
|
2021-06-29
| 74.399979 | 74.399979 | 71.199982 | 71.999985 | 5,262 | 62.727261 |
XYLO
|
2021-06-30
| 70.79998 | 73.599983 | 70.79998 | 72.399979 | 4,463 | 63.075741 |
XYLO
|
2021-07-01
| 73.999985 | 77.999977 | 73.203979 | 75.199982 | 14,831 | 65.515137 |
XYLO
|
2021-07-02
| 75.599983 | 76.79998 | 72.79998 | 73.199982 | 17,147 | 63.772713 |
XYLO
|
2021-07-06
| 73.599983 | 73.999985 | 71.599983 | 73.599983 | 6,600 | 64.121201 |
XYLO
|
2021-07-07
| 73.599983 | 74.291985 | 68.399979 | 68.79998 | 5,839 | 59.939377 |
XYLO
|
2021-07-08
| 67.999985 | 67.999985 | 64.79998 | 67.999985 | 8,984 | 59.242413 |
XYLO
|
2021-07-09
| 67.599983 | 68.79998 | 67.199982 | 67.199982 | 1,970 | 58.545441 |
XYLO
|
2021-07-12
| 67.599983 | 69.199982 | 66.003983 | 69.199982 | 4,961 | 60.287865 |
XYLO
|
2021-07-13
| 67.199982 | 69.999985 | 66.291985 | 67.999985 | 11,684 | 59.242413 |
XYLO
|
2021-07-14
| 67.999985 | 68.79998 | 63.599983 | 63.599983 | 10,210 | 55.409077 |
XYLO
|
2021-07-15
| 63.199986 | 63.199986 | 59.999985 | 60.799984 | 9,316 | 52.969685 |
XYLO
|
2021-07-16
| 60.799984 | 61.603985 | 60.399982 | 61.199986 | 2,651 | 53.318169 |
XYLO
|
2021-07-19
| 59.999985 | 59.999985 | 55.999985 | 58.399986 | 14,161 | 50.878777 |
XYLO
|
2021-07-20
| 57.999985 | 60.799984 | 57.499985 | 59.199986 | 2,553 | 51.575745 |
XYLO
|
2021-07-21
| 59.599983 | 61.599983 | 59.599983 | 61.599983 | 2,242 | 53.666653 |
XYLO
|
2021-07-22
| 60.799984 | 61.599983 | 60.003983 | 60.399982 | 1,737 | 52.621197 |
XYLO
|
2021-07-23
| 73.999985 | 97.999977 | 66.79998 | 76.79998 | 3,810,091 | 66.909073 |
XYLO
|
2021-07-26
| 75.599983 | 75.999977 | 66.79998 | 69.599983 | 169,038 | 60.636349 |
XYLO
|
2021-07-27
| 67.599983 | 71.199982 | 62.399982 | 66.79998 | 77,488 | 58.196953 |
XYLO
|
2021-07-28
| 65.599983 | 66.399986 | 63.599983 | 65.199982 | 27,915 | 56.803013 |
XYLO
|
2021-07-29
| 63.999985 | 65.599983 | 63.203983 | 63.999985 | 20,769 | 55.757565 |
XYLO
|
2021-07-30
| 69.199982 | 69.999985 | 62.399982 | 67.599983 | 48,504 | 58.893925 |
XYLO
|
2021-08-02
| 65.679985 | 67.199982 | 63.399982 | 65.999985 | 14,144 | 57.499989 |
XYLO
|
2021-08-03
| 64.47998 | 64.79998 | 57.599983 | 61.999985 | 26,497 | 54.015137 |
XYLO
|
2021-08-04
| 60.199986 | 64.399986 | 60.199986 | 62.399982 | 17,661 | 54.363621 |
XYLO
|
2021-08-05
| 63.199986 | 64.399986 | 61.599983 | 63.599983 | 8,129 | 55.409077 |
XYLO
|
2021-08-06
| 63.599983 | 63.599983 | 60.799984 | 61.199986 | 12,340 | 53.318169 |
XYLO
|
2021-08-09
| 61.199986 | 63.599983 | 59.999985 | 63.199986 | 11,016 | 55.060593 |
XYLO
|
2021-08-10
| 63.199986 | 63.999985 | 60.799984 | 60.999985 | 11,371 | 53.143925 |
XYLO
|
2021-08-11
| 60.799984 | 61.599983 | 59.199986 | 59.599983 | 9,281 | 51.924229 |
XYLO
|
2021-08-12
| 59.199986 | 59.695984 | 56.799984 | 58.399986 | 9,493 | 50.878777 |
XYLO
|
2021-08-13
| 57.999985 | 59.999985 | 56.999985 | 58.799984 | 8,082 | 51.227261 |
XYLO
|
2021-08-16
| 58.799984 | 59.199986 | 55.999985 | 55.999985 | 6,337 | 48.787865 |
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.