symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-08 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
|
2018-07-17
| 66.57 | 68.669998 | 66.370003 | 68.330002 | 6,293,100 | 68.330002 |
XYZ
|
2018-07-18
| 68.449997 | 68.830002 | 67.419998 | 68.290001 | 4,913,100 | 68.290001 |
XYZ
|
2018-07-19
| 69.400002 | 71.32 | 68.849998 | 70.32 | 11,981,300 | 70.32 |
XYZ
|
2018-07-20
| 70.949997 | 72.089996 | 70.169998 | 70.410004 | 9,262,800 | 70.410004 |
XYZ
|
2018-07-23
| 70.5 | 72.209999 | 69.650002 | 71.599998 | 7,059,700 | 71.599998 |
XYZ
|
2018-07-24
| 72.57 | 72.800003 | 68.199997 | 69.360001 | 12,188,100 | 69.360001 |
XYZ
|
2018-07-25
| 69.730003 | 72.529999 | 69.629997 | 72.529999 | 8,286,200 | 72.529999 |
XYZ
|
2018-07-26
| 71.18 | 72.330002 | 70.110001 | 71.989998 | 6,744,500 | 71.989998 |
XYZ
|
2018-07-27
| 72.480003 | 73.190002 | 68.760002 | 69.849998 | 8,687,200 | 69.849998 |
XYZ
|
2018-07-30
| 70.040001 | 70.199997 | 64.209999 | 65.620003 | 13,599,000 | 65.620003 |
XYZ
|
2018-07-31
| 65.879997 | 66.800003 | 63.209999 | 64.650002 | 10,692,300 | 64.650002 |
XYZ
|
2018-08-01
| 65.099998 | 67.410004 | 65 | 66.860001 | 11,990,400 | 66.860001 |
XYZ
|
2018-08-02
| 65.25 | 72.82 | 64.220001 | 72.650002 | 20,831,900 | 72.650002 |
XYZ
|
2018-08-03
| 72.099998 | 72.43 | 67.830002 | 68.360001 | 14,949,000 | 68.360001 |
XYZ
|
2018-08-06
| 69.610001 | 71 | 68.739998 | 70.919998 | 10,876,000 | 70.919998 |
XYZ
|
2018-08-07
| 70.889999 | 71.589996 | 69.93 | 71 | 6,589,700 | 71 |
XYZ
|
2018-08-08
| 70.849998 | 71.099998 | 69.551003 | 70.82 | 5,006,400 | 70.82 |
XYZ
|
2018-08-09
| 71.120003 | 71.269997 | 69.300003 | 69.379997 | 6,312,700 | 69.379997 |
XYZ
|
2018-08-10
| 69.220001 | 72.230003 | 68.900002 | 70.599998 | 13,371,600 | 70.599998 |
XYZ
|
2018-08-13
| 70.690002 | 74.489998 | 70.599998 | 72.370003 | 13,082,400 | 72.370003 |
XYZ
|
2018-08-14
| 73.669998 | 75.150002 | 73.480003 | 74.970001 | 10,883,300 | 74.970001 |
XYZ
|
2018-08-15
| 74.489998 | 75.449997 | 71.450996 | 72.239998 | 13,050,900 | 72.239998 |
XYZ
|
2018-08-16
| 73.400002 | 73.43 | 71.599998 | 72.760002 | 8,175,200 | 72.760002 |
XYZ
|
2018-08-17
| 72.830002 | 73.389999 | 71.801003 | 72.900002 | 5,561,400 | 72.900002 |
XYZ
|
2018-08-20
| 72.949997 | 74.400002 | 72.010002 | 74.260002 | 7,076,700 | 74.260002 |
XYZ
|
2018-08-21
| 74.260002 | 76.309998 | 74.260002 | 75.190002 | 8,587,800 | 75.190002 |
XYZ
|
2018-08-22
| 75.190002 | 76.830002 | 74.75 | 76.440002 | 6,827,800 | 76.440002 |
XYZ
|
2018-08-23
| 76.959999 | 78.43 | 76.661003 | 77.120003 | 7,721,700 | 77.120003 |
XYZ
|
2018-08-24
| 77.839996 | 78.470001 | 77.449997 | 78.18 | 7,050,600 | 78.18 |
XYZ
|
2018-08-27
| 78.790001 | 79.059998 | 77.260002 | 78.25 | 8,257,200 | 78.25 |
XYZ
|
2018-08-28
| 78.839996 | 81.410004 | 78.623001 | 80.800003 | 11,452,000 | 80.800003 |
XYZ
|
2018-08-29
| 82.404999 | 86.169998 | 81.440002 | 85.699997 | 22,484,700 | 85.699997 |
XYZ
|
2018-08-30
| 85.720001 | 89.220001 | 85.5 | 87.760002 | 20,083,800 | 87.760002 |
XYZ
|
2018-08-31
| 87.830002 | 89.695 | 87.379997 | 88.639999 | 11,165,100 | 88.639999 |
XYZ
|
2018-09-04
| 88.739998 | 91.639999 | 87.760002 | 91.25 | 13,753,200 | 91.25 |
XYZ
|
2018-09-05
| 91.300003 | 91.410004 | 84.339996 | 87.199997 | 18,020,900 | 87.199997 |
XYZ
|
2018-09-06
| 87.830002 | 89.800003 | 86.699997 | 88.540001 | 12,523,600 | 88.540001 |
XYZ
|
2018-09-07
| 87.660004 | 91.5 | 86.550003 | 89.970001 | 10,503,800 | 89.970001 |
XYZ
|
2018-09-10
| 90.339996 | 90.830002 | 87.790001 | 89.389999 | 10,223,500 | 89.389999 |
XYZ
|
2018-09-11
| 88.900002 | 92.918999 | 88.699997 | 92.279999 | 11,994,800 | 92.279999 |
XYZ
|
2018-09-12
| 92.290001 | 92.400002 | 88.400002 | 90.440002 | 12,707,900 | 90.440002 |
XYZ
|
2018-09-13
| 91.160004 | 92.389999 | 89.43 | 90.220001 | 9,672,800 | 90.220001 |
XYZ
|
2018-09-14
| 90.260002 | 91.290001 | 89.309998 | 90.82 | 7,278,500 | 90.82 |
XYZ
|
2018-09-17
| 90.139999 | 91.949997 | 86.510002 | 86.860001 | 10,516,400 | 86.860001 |
XYZ
|
2018-09-18
| 87.940002 | 89.379997 | 87.059998 | 87.989998 | 10,583,000 | 87.989998 |
XYZ
|
2018-09-19
| 88.300003 | 88.559998 | 83.330002 | 84.800003 | 13,187,700 | 84.800003 |
XYZ
|
2018-09-20
| 85.980003 | 87.32 | 84.82 | 86.510002 | 9,195,800 | 86.510002 |
XYZ
|
2018-09-21
| 87.050003 | 87.739998 | 85.160004 | 85.300003 | 10,114,000 | 85.300003 |
XYZ
|
2018-09-24
| 83.900002 | 87.129997 | 81.529999 | 86.040001 | 8,152,100 | 86.040001 |
XYZ
|
2018-09-25
| 88.739998 | 96 | 88.190002 | 95.349998 | 28,195,200 | 95.349998 |
XYZ
|
2018-09-26
| 97.459999 | 98.470001 | 94.050003 | 94.650002 | 25,510,900 | 94.650002 |
XYZ
|
2018-09-27
| 94.910004 | 99.129997 | 94.769997 | 97.959999 | 21,040,400 | 97.959999 |
XYZ
|
2018-09-28
| 97.360001 | 100.389999 | 97.07 | 99.010002 | 15,268,200 | 99.010002 |
XYZ
|
2018-10-01
| 100.800003 | 101.150002 | 96.599998 | 97.279999 | 12,616,900 | 97.279999 |
XYZ
|
2018-10-02
| 97.660004 | 100.416 | 97.25 | 97.830002 | 11,895,000 | 97.830002 |
XYZ
|
2018-10-03
| 98.480003 | 98.699997 | 95.690002 | 96.959999 | 9,820,600 | 96.959999 |
XYZ
|
2018-10-04
| 96.989998 | 97.059998 | 92.300003 | 94.489998 | 13,896,300 | 94.489998 |
XYZ
|
2018-10-05
| 94.410004 | 96.309998 | 91.629997 | 94.110001 | 12,099,800 | 94.110001 |
XYZ
|
2018-10-08
| 92.400002 | 92.639999 | 83.550003 | 86.059998 | 30,365,100 | 86.059998 |
XYZ
|
2018-10-09
| 83.690002 | 87.660004 | 83 | 86.169998 | 16,729,100 | 86.169998 |
XYZ
|
2018-10-10
| 86.739998 | 86.900002 | 76.900002 | 77.449997 | 32,581,900 | 77.449997 |
XYZ
|
2018-10-11
| 72.360001 | 74.379997 | 65 | 69.029999 | 63,545,700 | 69.029999 |
XYZ
|
2018-10-12
| 76.25 | 76.379997 | 71.519997 | 73.970001 | 38,121,500 | 73.970001 |
XYZ
|
2018-10-15
| 74.559998 | 75.900002 | 72.75 | 73.769997 | 22,583,500 | 73.769997 |
XYZ
|
2018-10-16
| 76.5 | 79.099998 | 73.860001 | 78.720001 | 23,256,400 | 78.720001 |
XYZ
|
2018-10-17
| 79.93 | 80.32 | 75.910004 | 78.050003 | 16,656,800 | 78.050003 |
XYZ
|
2018-10-18
| 76.190002 | 77.57 | 73.599998 | 74.959999 | 15,368,000 | 74.959999 |
XYZ
|
2018-10-19
| 77.480003 | 78.699997 | 74.010002 | 74.07 | 16,924,800 | 74.07 |
XYZ
|
2018-10-22
| 74.800003 | 76.349998 | 72.279999 | 75.720001 | 15,948,000 | 75.720001 |
XYZ
|
2018-10-23
| 72.790001 | 74.419998 | 71.550003 | 74.150002 | 16,952,900 | 74.150002 |
XYZ
|
2018-10-24
| 74.07 | 75.209999 | 69.099998 | 69.339996 | 15,587,900 | 69.339996 |
XYZ
|
2018-10-25
| 70.150002 | 74.400002 | 69.5 | 73.489998 | 13,759,200 | 73.489998 |
XYZ
|
2018-10-26
| 70.709999 | 73.309998 | 68.900002 | 71.120003 | 16,771,800 | 71.120003 |
XYZ
|
2018-10-29
| 72.470001 | 73.550003 | 65.370003 | 67.279999 | 20,295,600 | 67.279999 |
XYZ
|
2018-10-30
| 65.910004 | 68.900002 | 64.494003 | 68.760002 | 17,359,100 | 68.760002 |
XYZ
|
2018-10-31
| 71.110001 | 74.519997 | 71.040001 | 73.449997 | 17,915,800 | 73.449997 |
XYZ
|
2018-11-01
| 74.010002 | 77.169998 | 72.5 | 76.739998 | 13,574,000 | 76.739998 |
XYZ
|
2018-11-02
| 76.769997 | 79.940002 | 76.32 | 77.760002 | 13,561,600 | 77.760002 |
XYZ
|
2018-11-05
| 76.870003 | 76.970001 | 72.220001 | 75.010002 | 16,851,400 | 75.010002 |
XYZ
|
2018-11-06
| 76.910004 | 79.370003 | 76.269997 | 77.309998 | 18,563,300 | 77.309998 |
XYZ
|
2018-11-07
| 78.519997 | 83 | 78.440002 | 82.690002 | 24,041,900 | 82.690002 |
XYZ
|
2018-11-08
| 79.43 | 80.599998 | 73.660004 | 75.230003 | 35,808,900 | 75.230003 |
XYZ
|
2018-11-09
| 73.099998 | 74.599998 | 71.5 | 73.269997 | 17,267,100 | 73.269997 |
XYZ
|
2018-11-12
| 73.010002 | 73.800003 | 67.210999 | 69.830002 | 19,982,100 | 69.830002 |
XYZ
|
2018-11-13
| 70.290001 | 72.800003 | 68.5 | 71.849998 | 18,485,900 | 71.849998 |
XYZ
|
2018-11-14
| 72.449997 | 73.419998 | 68.510002 | 69.809998 | 14,251,900 | 69.809998 |
XYZ
|
2018-11-15
| 70.190002 | 74.220001 | 69.059998 | 73.599998 | 12,244,400 | 73.599998 |
XYZ
|
2018-11-16
| 71.510002 | 73.199997 | 69.940002 | 70.589996 | 13,311,400 | 70.589996 |
XYZ
|
2018-11-19
| 70.089996 | 70.400002 | 62.700001 | 62.970001 | 22,491,200 | 62.970001 |
XYZ
|
2018-11-20
| 56 | 63.580002 | 55.369999 | 61.82 | 34,865,500 | 61.82 |
XYZ
|
2018-11-21
| 63.310001 | 63.959999 | 60.27 | 62.619999 | 15,670,500 | 62.619999 |
XYZ
|
2018-11-23
| 61.669998 | 64 | 61.529999 | 63.470001 | 6,010,500 | 63.470001 |
XYZ
|
2018-11-26
| 64.800003 | 66.900002 | 63.779999 | 66.519997 | 12,630,400 | 66.519997 |
XYZ
|
2018-11-27
| 65.589996 | 67.300003 | 65.120003 | 65.879997 | 9,607,400 | 65.879997 |
XYZ
|
2018-11-28
| 67.010002 | 70.099998 | 65.43 | 69.889999 | 16,478,200 | 69.889999 |
XYZ
|
2018-11-29
| 69.440002 | 70.720001 | 67.550003 | 69.900002 | 13,912,800 | 69.900002 |
XYZ
|
2018-11-30
| 69.400002 | 70.68 | 68.400002 | 69.839996 | 12,218,100 | 69.839996 |
XYZ
|
2018-12-03
| 73.07 | 73.089996 | 71.07 | 71.949997 | 16,208,500 | 71.949997 |
XYZ
|
2018-12-04
| 70.050003 | 70.800003 | 63.27 | 63.509998 | 31,179,700 | 63.509998 |
XYZ
|
2018-12-06
| 61.509998 | 65.699997 | 60.200001 | 65.690002 | 23,253,600 | 65.690002 |
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.