symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-05 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
|
2021-04-16
| 263.23999 | 263.440002 | 254.669006 | 256.100006 | 8,549,300 | 256.100006 |
XYZ
|
2021-04-19
| 250.220001 | 253.300003 | 242.580002 | 245.330002 | 10,735,500 | 245.330002 |
XYZ
|
2021-04-20
| 247.589996 | 253 | 243.679993 | 245.5 | 12,580,000 | 245.5 |
XYZ
|
2021-04-21
| 243.110001 | 251.481995 | 240.339996 | 245.25 | 9,965,200 | 245.25 |
XYZ
|
2021-04-22
| 246.460007 | 255.804993 | 242.710007 | 245.110001 | 12,730,800 | 245.110001 |
XYZ
|
2021-04-23
| 243.389999 | 247.570007 | 240.339996 | 246.429993 | 8,459,800 | 246.429993 |
XYZ
|
2021-04-26
| 248.270004 | 256.970001 | 246.300003 | 255.770004 | 8,494,400 | 255.770004 |
XYZ
|
2021-04-27
| 256.959991 | 260.809998 | 253.399994 | 253.789993 | 6,791,500 | 253.789993 |
XYZ
|
2021-04-28
| 253 | 258.970001 | 249.399994 | 254.199997 | 6,140,700 | 254.199997 |
XYZ
|
2021-04-29
| 257.358002 | 259.880005 | 245.009995 | 247.759995 | 6,592,800 | 247.759995 |
XYZ
|
2021-04-30
| 244.240005 | 249.960007 | 243.389999 | 244.820007 | 6,188,300 | 244.820007 |
XYZ
|
2021-05-03
| 246.600006 | 249.419006 | 241.789993 | 243.679993 | 5,268,800 | 243.679993 |
XYZ
|
2021-05-04
| 238.830002 | 240.190002 | 228.619003 | 231.190002 | 9,123,600 | 231.190002 |
XYZ
|
2021-05-05
| 237.5 | 240.199997 | 229.800003 | 231.869995 | 6,661,000 | 231.869995 |
XYZ
|
2021-05-06
| 235.210007 | 235.350006 | 216.699997 | 223.960007 | 14,759,100 | 223.960007 |
XYZ
|
2021-05-07
| 240.089996 | 241.699005 | 231.179001 | 233.350006 | 14,836,300 | 233.350006 |
XYZ
|
2021-05-10
| 229.619995 | 230 | 216.009995 | 216.429993 | 13,256,900 | 216.429993 |
XYZ
|
2021-05-11
| 205.889999 | 221.779999 | 205.690002 | 220.649994 | 13,676,100 | 220.649994 |
XYZ
|
2021-05-12
| 215.300003 | 218.759995 | 205.600006 | 206.669998 | 11,778,300 | 206.669998 |
XYZ
|
2021-05-13
| 208.199997 | 211.5 | 192.289993 | 197.130005 | 21,397,100 | 197.130005 |
XYZ
|
2021-05-14
| 200.279999 | 208.300003 | 198.169998 | 207.850006 | 11,497,800 | 207.850006 |
XYZ
|
2021-05-17
| 205 | 205 | 195.550003 | 202.919998 | 12,133,800 | 202.919998 |
XYZ
|
2021-05-18
| 202.5 | 209.729996 | 199.729004 | 203.160004 | 10,088,000 | 203.160004 |
XYZ
|
2021-05-19
| 193.800003 | 200.850006 | 192.210007 | 200.110001 | 16,413,300 | 200.110001 |
XYZ
|
2021-05-20
| 202.589996 | 206.690002 | 202.199997 | 204.910004 | 8,336,500 | 204.910004 |
XYZ
|
2021-05-21
| 207 | 208.899994 | 199.619995 | 200.009995 | 9,250,300 | 200.009995 |
XYZ
|
2021-05-24
| 202.169998 | 212.800003 | 197.300003 | 210.949997 | 13,215,000 | 210.949997 |
XYZ
|
2021-05-25
| 212.070007 | 219.089996 | 211.770004 | 216.199997 | 14,779,000 | 216.199997 |
XYZ
|
2021-05-26
| 218.039993 | 223.830002 | 215.800003 | 222.339996 | 11,914,400 | 222.339996 |
XYZ
|
2021-05-27
| 222.380005 | 223.389999 | 217.660004 | 220.899994 | 8,555,700 | 220.899994 |
XYZ
|
2021-05-28
| 221.880005 | 225.899994 | 221.649994 | 222.520004 | 6,779,800 | 222.520004 |
XYZ
|
2021-06-01
| 223.539993 | 227.065002 | 218.576996 | 221.949997 | 6,902,900 | 221.949997 |
XYZ
|
2021-06-02
| 221.330002 | 224.880005 | 219.490005 | 220.410004 | 7,147,500 | 220.410004 |
XYZ
|
2021-06-03
| 218.869995 | 219.940002 | 211.25 | 211.429993 | 7,255,700 | 211.429993 |
XYZ
|
2021-06-04
| 212.509995 | 218.281006 | 211.740005 | 213.690002 | 8,988,500 | 213.690002 |
XYZ
|
2021-06-07
| 214.25 | 217.309998 | 211.649994 | 216.949997 | 5,770,800 | 216.949997 |
XYZ
|
2021-06-08
| 218 | 221.410004 | 212.210007 | 214.119995 | 6,074,000 | 214.119995 |
XYZ
|
2021-06-09
| 216.929993 | 217.945999 | 210.059998 | 210.210007 | 6,817,900 | 210.210007 |
XYZ
|
2021-06-10
| 211.009995 | 217.630005 | 209.800003 | 217.139999 | 7,575,800 | 217.139999 |
XYZ
|
2021-06-11
| 218.100006 | 222.789993 | 218 | 219.339996 | 7,533,200 | 219.339996 |
XYZ
|
2021-06-14
| 223.050003 | 231.449997 | 221.639999 | 230.949997 | 11,591,700 | 230.949997 |
XYZ
|
2021-06-15
| 231.149994 | 233.210007 | 226 | 227.75 | 9,437,400 | 227.75 |
XYZ
|
2021-06-16
| 226.149994 | 229.119995 | 220.110001 | 225.110001 | 9,149,000 | 225.110001 |
XYZ
|
2021-06-17
| 223.789993 | 237.839996 | 223.589996 | 236.130005 | 10,830,200 | 236.130005 |
XYZ
|
2021-06-18
| 235.029999 | 239.960007 | 233 | 237.050003 | 8,518,300 | 237.050003 |
XYZ
|
2021-06-21
| 234.910004 | 235.660004 | 228.820007 | 233.889999 | 6,628,900 | 233.889999 |
XYZ
|
2021-06-22
| 232.889999 | 236.278 | 229.807007 | 235.970001 | 6,748,900 | 235.970001 |
XYZ
|
2021-06-23
| 236.899994 | 243 | 236.860001 | 238.699997 | 8,165,500 | 238.699997 |
XYZ
|
2021-06-24
| 244.300003 | 248.899994 | 243.009995 | 244.149994 | 8,165,700 | 244.149994 |
XYZ
|
2021-06-25
| 243.190002 | 244.869995 | 237.149994 | 239.940002 | 7,614,800 | 239.940002 |
XYZ
|
2021-06-28
| 241.699997 | 247.729996 | 241.699997 | 246.600006 | 7,372,300 | 246.600006 |
XYZ
|
2021-06-29
| 247.839996 | 251.910004 | 246.141006 | 248.869995 | 6,186,800 | 248.869995 |
XYZ
|
2021-06-30
| 248.080002 | 248.789993 | 243.339996 | 243.800003 | 6,655,500 | 243.800003 |
XYZ
|
2021-07-01
| 242.820007 | 245.050003 | 237.800003 | 241.850006 | 5,616,900 | 241.850006 |
XYZ
|
2021-07-02
| 243 | 245.410004 | 239.360001 | 241.080002 | 4,401,500 | 241.080002 |
XYZ
|
2021-07-06
| 241.309998 | 249.369995 | 241.309998 | 246.699997 | 6,252,200 | 246.699997 |
XYZ
|
2021-07-07
| 250 | 254.779999 | 244.309998 | 244.639999 | 7,238,300 | 244.639999 |
XYZ
|
2021-07-08
| 238.75 | 239 | 230.600006 | 235.899994 | 7,683,000 | 235.899994 |
XYZ
|
2021-07-09
| 239 | 241.960007 | 235.559998 | 241.889999 | 5,404,600 | 241.889999 |
XYZ
|
2021-07-12
| 243.580002 | 247.220001 | 241.781006 | 243.350006 | 5,722,700 | 243.350006 |
XYZ
|
2021-07-13
| 243.350006 | 247.490005 | 239.839996 | 241.429993 | 6,304,500 | 241.429993 |
XYZ
|
2021-07-14
| 244.350006 | 246.190002 | 238.479996 | 239 | 6,188,300 | 239 |
XYZ
|
2021-07-15
| 239.830002 | 241.621002 | 233.110001 | 235.160004 | 7,143,500 | 235.160004 |
XYZ
|
2021-07-16
| 238.699997 | 241.770004 | 234.399994 | 237.520004 | 7,879,900 | 237.520004 |
XYZ
|
2021-07-19
| 231.910004 | 234.020004 | 225.279999 | 233.690002 | 7,310,000 | 233.690002 |
XYZ
|
2021-07-20
| 234.610001 | 247.690002 | 232.199997 | 246.470001 | 8,851,600 | 246.470001 |
XYZ
|
2021-07-21
| 246.279999 | 258.5 | 244.800003 | 257.25 | 9,068,900 | 257.25 |
XYZ
|
2021-07-22
| 256.929993 | 262.569 | 256.5 | 260.589996 | 6,660,100 | 260.589996 |
XYZ
|
2021-07-23
| 261.850006 | 267.769989 | 261.279999 | 264 | 6,374,100 | 264 |
XYZ
|
2021-07-26
| 264.970001 | 265.73999 | 260.399994 | 261.98999 | 5,928,300 | 261.98999 |
XYZ
|
2021-07-27
| 261.279999 | 261.859985 | 245.057007 | 251.729996 | 7,828,100 | 251.729996 |
XYZ
|
2021-07-28
| 254.029999 | 259.869995 | 250.770004 | 258.609985 | 4,698,900 | 258.609985 |
XYZ
|
2021-07-29
| 255.509995 | 261.829987 | 254.529999 | 255.279999 | 4,713,800 | 255.279999 |
XYZ
|
2021-07-30
| 249.279999 | 254.360001 | 244.350006 | 247.259995 | 7,566,500 | 247.259995 |
XYZ
|
2021-08-02
| 247.929993 | 280.875 | 247.009995 | 272.380005 | 45,730,600 | 272.380005 |
XYZ
|
2021-08-03
| 270.429993 | 274.950012 | 261.75 | 269.48999 | 21,445,100 | 269.48999 |
XYZ
|
2021-08-04
| 268 | 268.390015 | 261 | 266.420013 | 10,241,400 | 266.420013 |
XYZ
|
2021-08-05
| 265.600006 | 289.230011 | 264.769989 | 281.809998 | 19,413,700 | 281.809998 |
XYZ
|
2021-08-06
| 279.51001 | 285.859985 | 273.100006 | 275.100006 | 9,490,700 | 275.100006 |
XYZ
|
2021-08-09
| 272.98999 | 286.519989 | 270.630005 | 279.730011 | 10,561,700 | 279.730011 |
XYZ
|
2021-08-10
| 280.01001 | 283.589996 | 272.640015 | 273.079987 | 6,694,800 | 273.079987 |
XYZ
|
2021-08-11
| 277.76001 | 281.339996 | 269.61499 | 271.089996 | 8,018,200 | 271.089996 |
XYZ
|
2021-08-12
| 270.450012 | 272.839996 | 265.549988 | 268.589996 | 5,208,800 | 268.589996 |
XYZ
|
2021-08-13
| 269.950012 | 271.910004 | 266.459991 | 267.880005 | 4,267,500 | 267.880005 |
XYZ
|
2021-08-16
| 266.350006 | 267.380005 | 257.600006 | 263.399994 | 6,543,000 | 263.399994 |
XYZ
|
2021-08-17
| 260.980011 | 264.25 | 257.910004 | 260.880005 | 5,707,800 | 260.880005 |
XYZ
|
2021-08-18
| 261.540009 | 266.666992 | 259.079987 | 259.660004 | 4,705,100 | 259.660004 |
XYZ
|
2021-08-19
| 256.839996 | 260.480011 | 254.139999 | 257.350006 | 5,121,000 | 257.350006 |
XYZ
|
2021-08-20
| 257.140015 | 263.5 | 257.084991 | 263.049988 | 4,749,600 | 263.049988 |
XYZ
|
2021-08-23
| 267.709991 | 273.5 | 267.070007 | 270.440002 | 6,071,300 | 270.440002 |
XYZ
|
2021-08-24
| 272.399994 | 274.187988 | 269.130005 | 270.170013 | 4,258,100 | 270.170013 |
XYZ
|
2021-08-25
| 269.529999 | 270.325012 | 266.220001 | 267.570007 | 3,428,700 | 267.570007 |
XYZ
|
2021-08-26
| 268 | 268 | 260.940002 | 262.130005 | 4,314,400 | 262.130005 |
XYZ
|
2021-08-27
| 262 | 270.484009 | 261.61499 | 268.01001 | 4,646,200 | 268.01001 |
XYZ
|
2021-08-30
| 271 | 273.869995 | 268.5 | 271.920013 | 6,348,100 | 271.920013 |
XYZ
|
2021-08-31
| 273.5 | 276.140015 | 266.26001 | 268.070007 | 6,309,300 | 268.070007 |
XYZ
|
2021-09-01
| 269.01001 | 273.149994 | 267.940002 | 268.25 | 3,942,000 | 268.25 |
XYZ
|
2021-09-02
| 272.369995 | 274.369995 | 265.470001 | 265.940002 | 5,215,000 | 265.940002 |
XYZ
|
2021-09-03
| 266.540009 | 270.630005 | 263.679993 | 269.73999 | 4,901,800 | 269.73999 |
XYZ
|
2021-09-07
| 270.079987 | 270.450012 | 263.75 | 265.829987 | 5,672,200 | 265.829987 |
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.