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
|
2018-12-07
| 64.940002 | 66.089996 | 59 | 60.779999 | 20,672,200 | 60.779999 |
XYZ
|
2018-12-10
| 59.77 | 64.129997 | 59.75 | 63.380001 | 18,276,800 | 63.380001 |
XYZ
|
2018-12-11
| 64.849998 | 65.75 | 61.144001 | 61.779999 | 17,887,300 | 61.779999 |
XYZ
|
2018-12-12
| 63 | 65.690002 | 62.784 | 63.650002 | 15,966,600 | 63.650002 |
XYZ
|
2018-12-13
| 63.970001 | 64.400002 | 62.130001 | 62.900002 | 10,708,100 | 62.900002 |
XYZ
|
2018-12-14
| 61.939999 | 63.939999 | 61 | 62.139999 | 10,528,100 | 62.139999 |
XYZ
|
2018-12-17
| 61.080002 | 61.860001 | 58.18 | 58.619999 | 16,517,300 | 58.619999 |
XYZ
|
2018-12-18
| 59.169998 | 60.994999 | 58.310001 | 59.919998 | 16,083,600 | 59.919998 |
XYZ
|
2018-12-19
| 60 | 62.490002 | 58.810001 | 59.029999 | 18,705,300 | 59.029999 |
XYZ
|
2018-12-20
| 58.099998 | 59.900002 | 53.759998 | 55.900002 | 24,787,600 | 55.900002 |
XYZ
|
2018-12-21
| 55.139999 | 55.98 | 52.150002 | 52.509998 | 24,945,200 | 52.509998 |
XYZ
|
2018-12-24
| 50.380001 | 52.5 | 49.82 | 50.720001 | 11,331,800 | 50.720001 |
XYZ
|
2018-12-26
| 51.189999 | 55.470001 | 50.400002 | 55.32 | 19,549,200 | 55.32 |
XYZ
|
2018-12-27
| 54.439999 | 56.369999 | 52.509998 | 56.150002 | 20,228,800 | 56.150002 |
XYZ
|
2018-12-28
| 56.700001 | 57.099998 | 54.919998 | 55.869999 | 18,413,300 | 55.869999 |
XYZ
|
2018-12-31
| 56.439999 | 57.349998 | 55.459999 | 56.09 | 13,258,800 | 56.09 |
XYZ
|
2019-01-02
| 54.099998 | 57.830002 | 53.560001 | 57.200001 | 13,434,000 | 57.200001 |
XYZ
|
2019-01-03
| 55.580002 | 56.73 | 52.259998 | 52.419998 | 19,076,300 | 52.419998 |
XYZ
|
2019-01-04
| 54.400002 | 59.66 | 53.861 | 58.18 | 30,228,600 | 58.18 |
XYZ
|
2019-01-07
| 59 | 61.290001 | 58.049999 | 60.720001 | 18,146,900 | 60.720001 |
XYZ
|
2019-01-08
| 62.599998 | 63.799999 | 61.150002 | 63.119999 | 21,511,800 | 63.119999 |
XYZ
|
2019-01-09
| 63.299999 | 66.900002 | 62.560001 | 65.93 | 21,012,400 | 65.93 |
XYZ
|
2019-01-10
| 64.75 | 66.199997 | 63.720001 | 66.099998 | 13,562,200 | 66.099998 |
XYZ
|
2019-01-11
| 65.690002 | 67.639999 | 65.220001 | 66.230003 | 14,448,300 | 66.230003 |
XYZ
|
2019-01-14
| 64.720001 | 65.720001 | 63.740002 | 65.18 | 12,364,300 | 65.18 |
XYZ
|
2019-01-15
| 65.139999 | 66.769997 | 64.860001 | 65.959999 | 12,099,400 | 65.959999 |
XYZ
|
2019-01-16
| 66.339996 | 67.629997 | 65.230003 | 65.900002 | 13,368,300 | 65.900002 |
XYZ
|
2019-01-17
| 66.099998 | 69.699997 | 65.949997 | 68.839996 | 20,971,700 | 68.839996 |
XYZ
|
2019-01-18
| 69.699997 | 72.260002 | 69.239998 | 72.239998 | 22,074,100 | 72.239998 |
XYZ
|
2019-01-22
| 71.610001 | 71.75 | 67.269997 | 67.849998 | 19,149,900 | 67.849998 |
XYZ
|
2019-01-23
| 69.580002 | 70.589996 | 68.019997 | 69.099998 | 17,864,400 | 69.099998 |
XYZ
|
2019-01-24
| 69.370003 | 74.029999 | 69.300003 | 73.940002 | 24,611,600 | 73.940002 |
XYZ
|
2019-01-25
| 74.900002 | 78.150002 | 74.5 | 77.970001 | 25,114,700 | 77.970001 |
XYZ
|
2019-01-28
| 75.389999 | 77.010002 | 74.120003 | 76.220001 | 15,701,700 | 76.220001 |
XYZ
|
2019-01-29
| 72.260002 | 72.43 | 68.050003 | 68.559998 | 32,382,900 | 68.559998 |
XYZ
|
2019-01-30
| 71.010002 | 71.599998 | 68.720001 | 71.529999 | 18,710,400 | 71.529999 |
XYZ
|
2019-01-31
| 70.029999 | 73.860001 | 69.980003 | 71.349998 | 15,679,400 | 71.349998 |
XYZ
|
2019-02-01
| 71.050003 | 71.279999 | 69.720001 | 70.800003 | 12,677,800 | 70.800003 |
XYZ
|
2019-02-04
| 71 | 72.620003 | 70.400002 | 71.75 | 10,582,100 | 71.75 |
XYZ
|
2019-02-05
| 73 | 75.169998 | 72.269997 | 72.279999 | 19,150,500 | 72.279999 |
XYZ
|
2019-02-06
| 72.309998 | 73.279999 | 70.82 | 72.669998 | 10,068,500 | 72.669998 |
XYZ
|
2019-02-07
| 71.769997 | 72.980003 | 70.519997 | 71.949997 | 9,549,700 | 71.949997 |
XYZ
|
2019-02-08
| 70.620003 | 73.489998 | 70.230003 | 73.489998 | 9,947,800 | 73.489998 |
XYZ
|
2019-02-11
| 74.559998 | 75.879997 | 73.559998 | 74.32 | 13,317,500 | 74.32 |
XYZ
|
2019-02-12
| 75.550003 | 75.889999 | 74.843002 | 75.589996 | 8,947,700 | 75.589996 |
XYZ
|
2019-02-13
| 76 | 77.247002 | 75.400002 | 75.629997 | 10,212,300 | 75.629997 |
XYZ
|
2019-02-14
| 74.889999 | 76.059998 | 73.800003 | 75.669998 | 7,671,800 | 75.669998 |
XYZ
|
2019-02-15
| 76.220001 | 76.855003 | 75.099998 | 75.639999 | 7,148,900 | 75.639999 |
XYZ
|
2019-02-19
| 75.959999 | 77.099998 | 75.792999 | 76.639999 | 7,438,600 | 76.639999 |
XYZ
|
2019-02-20
| 77 | 77.669998 | 75.110001 | 75.970001 | 8,773,800 | 75.970001 |
XYZ
|
2019-02-21
| 75.949997 | 76.5 | 74.135002 | 74.43 | 7,645,100 | 74.43 |
XYZ
|
2019-02-22
| 74.879997 | 76.080002 | 74.849998 | 76.080002 | 7,614,800 | 76.080002 |
XYZ
|
2019-02-25
| 77.800003 | 78.559998 | 76.779999 | 77.129997 | 8,757,600 | 77.129997 |
XYZ
|
2019-02-26
| 77.300003 | 78.190002 | 76.865997 | 77.949997 | 8,544,300 | 77.949997 |
XYZ
|
2019-02-27
| 78 | 79.559998 | 77.389999 | 79.32 | 19,712,500 | 79.32 |
XYZ
|
2019-02-28
| 75.919998 | 82.779999 | 74.57 | 81.239998 | 41,441,000 | 81.239998 |
XYZ
|
2019-03-01
| 80.970001 | 81.029999 | 76.690002 | 77.459999 | 22,485,900 | 77.459999 |
XYZ
|
2019-03-04
| 77.989998 | 78.489998 | 73.050003 | 74.690002 | 16,804,800 | 74.690002 |
XYZ
|
2019-03-05
| 74.889999 | 76.510002 | 73.760002 | 76.040001 | 9,711,800 | 76.040001 |
XYZ
|
2019-03-06
| 75.550003 | 75.949997 | 74.290001 | 75.139999 | 7,174,000 | 75.139999 |
XYZ
|
2019-03-07
| 74.790001 | 75.286003 | 73.18 | 74.110001 | 9,561,700 | 74.110001 |
XYZ
|
2019-03-08
| 71.949997 | 74.400002 | 71.099998 | 74.400002 | 9,025,200 | 74.400002 |
XYZ
|
2019-03-11
| 74.989998 | 75.949997 | 74.620003 | 75.529999 | 7,901,700 | 75.529999 |
XYZ
|
2019-03-12
| 76 | 78 | 75.800003 | 76.769997 | 9,494,800 | 76.769997 |
XYZ
|
2019-03-13
| 77.389999 | 78.849998 | 76.949997 | 77.849998 | 8,664,000 | 77.849998 |
XYZ
|
2019-03-14
| 78 | 78.720001 | 77.099998 | 77.379997 | 6,579,200 | 77.379997 |
XYZ
|
2019-03-15
| 77.809998 | 78.25 | 76.25 | 76.650002 | 8,485,800 | 76.650002 |
XYZ
|
2019-03-18
| 76.610001 | 76.830002 | 73.510002 | 75.230003 | 12,755,300 | 75.230003 |
XYZ
|
2019-03-19
| 75.68 | 77.269997 | 75.440002 | 76.809998 | 8,170,900 | 76.809998 |
XYZ
|
2019-03-20
| 76.18 | 76.230003 | 73.949997 | 75.260002 | 9,423,000 | 75.260002 |
XYZ
|
2019-03-21
| 74.870003 | 78.739998 | 74.769997 | 78.529999 | 10,707,700 | 78.529999 |
XYZ
|
2019-03-22
| 78.239998 | 79.199997 | 74.949997 | 75.089996 | 9,924,300 | 75.089996 |
XYZ
|
2019-03-25
| 74.449997 | 75.473999 | 73.330002 | 74.550003 | 8,267,000 | 74.550003 |
XYZ
|
2019-03-26
| 75.660004 | 75.769997 | 73.160004 | 73.93 | 8,891,300 | 73.93 |
XYZ
|
2019-03-27
| 75.379997 | 75.599998 | 71.639999 | 72.970001 | 11,690,800 | 72.970001 |
XYZ
|
2019-03-28
| 73.660004 | 74.779999 | 72.849998 | 74.260002 | 7,479,300 | 74.260002 |
XYZ
|
2019-03-29
| 74.620003 | 75.540001 | 74.25 | 74.919998 | 6,437,100 | 74.919998 |
XYZ
|
2019-04-01
| 75.589996 | 76.699997 | 75.099998 | 76.32 | 8,764,300 | 76.32 |
XYZ
|
2019-04-02
| 76.050003 | 76.57 | 75.129997 | 75.599998 | 6,626,100 | 75.599998 |
XYZ
|
2019-04-03
| 75.989998 | 77.839996 | 75.989998 | 77.050003 | 10,118,800 | 77.050003 |
XYZ
|
2019-04-04
| 76.790001 | 77.230003 | 73.629997 | 74.519997 | 10,705,300 | 74.519997 |
XYZ
|
2019-04-05
| 75.230003 | 76.480003 | 74.730003 | 75.029999 | 7,396,200 | 75.029999 |
XYZ
|
2019-04-08
| 74.760002 | 75.330002 | 73.760002 | 75 | 6,564,100 | 75 |
XYZ
|
2019-04-09
| 74.629997 | 75.900002 | 74.400002 | 74.599998 | 7,236,100 | 74.599998 |
XYZ
|
2019-04-10
| 75.059998 | 75.650002 | 73.919998 | 74.739998 | 7,779,300 | 74.739998 |
XYZ
|
2019-04-11
| 75.050003 | 76.050003 | 74.941002 | 75.5 | 6,971,300 | 75.5 |
XYZ
|
2019-04-12
| 76.349998 | 76.459999 | 74.818001 | 75.279999 | 6,318,600 | 75.279999 |
XYZ
|
2019-04-15
| 75.230003 | 76.330002 | 74.095001 | 74.389999 | 6,840,200 | 74.389999 |
XYZ
|
2019-04-16
| 74.900002 | 75.18 | 72.769997 | 73.489998 | 6,391,500 | 73.489998 |
XYZ
|
2019-04-17
| 73.889999 | 73.900002 | 72.209999 | 72.760002 | 5,901,200 | 72.760002 |
XYZ
|
2019-04-18
| 72.5 | 72.75 | 69.790001 | 70.739998 | 11,829,500 | 70.739998 |
XYZ
|
2019-04-22
| 70.050003 | 72.879997 | 70 | 72.580002 | 7,867,700 | 72.580002 |
XYZ
|
2019-04-23
| 72.989998 | 73.199997 | 72.019997 | 72.449997 | 6,250,000 | 72.449997 |
XYZ
|
2019-04-24
| 72.699997 | 73.559998 | 71.730003 | 71.989998 | 7,056,500 | 71.989998 |
XYZ
|
2019-04-25
| 72.339996 | 73.5 | 72.010002 | 72.650002 | 6,384,900 | 72.650002 |
XYZ
|
2019-04-26
| 73.150002 | 73.169998 | 70.855003 | 71.550003 | 7,426,900 | 71.550003 |
XYZ
|
2019-04-29
| 71.540001 | 73.870003 | 71.5 | 72.720001 | 8,627,300 | 72.720001 |
XYZ
|
2019-04-30
| 72.589996 | 73.849998 | 72.269997 | 72.82 | 7,192,100 | 72.82 |
XYZ
|
2019-05-01
| 73.949997 | 74.730003 | 73.170998 | 73.620003 | 15,731,100 | 73.620003 |
XYZ
|
2019-05-02
| 69.800003 | 70.5 | 66.050003 | 67.739998 | 34,399,600 | 67.739998 |
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.