symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-04 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
|
2024-01-17
| 63.720001 | 63.965 | 62.07 | 63.900002 | 9,588,300 | 63.900002 |
XYZ
|
2024-01-18
| 64.510002 | 65.230003 | 63.43 | 64.470001 | 8,226,600 | 64.470001 |
XYZ
|
2024-01-19
| 64.760002 | 66.059998 | 63.75 | 65.849998 | 8,642,500 | 65.849998 |
XYZ
|
2024-01-22
| 67.129997 | 69.360001 | 66.260002 | 66.690002 | 10,438,400 | 66.690002 |
XYZ
|
2024-01-23
| 67.25 | 67.690002 | 65.684998 | 66.199997 | 7,247,500 | 66.199997 |
XYZ
|
2024-01-24
| 67.089996 | 67.300003 | 62.549999 | 62.57 | 12,081,200 | 62.57 |
XYZ
|
2024-01-25
| 63.169998 | 63.299999 | 61.830002 | 62.709999 | 10,939,200 | 62.709999 |
XYZ
|
2024-01-26
| 62 | 65.57 | 61.939999 | 64.970001 | 11,500,900 | 64.970001 |
XYZ
|
2024-01-29
| 65.120003 | 69.07 | 64.949997 | 68.980003 | 13,236,200 | 68.980003 |
XYZ
|
2024-01-30
| 70.349998 | 71.408997 | 67.800003 | 68.220001 | 13,270,600 | 68.220001 |
XYZ
|
2024-01-31
| 67.68 | 68.370003 | 64.824997 | 65.010002 | 10,919,000 | 65.010002 |
XYZ
|
2024-02-01
| 66.050003 | 67.339996 | 64.970001 | 66.669998 | 9,050,600 | 66.669998 |
XYZ
|
2024-02-02
| 66.419998 | 68.43 | 65.290001 | 67.879997 | 9,373,500 | 67.879997 |
XYZ
|
2024-02-05
| 67 | 67.230003 | 65.449997 | 65.849998 | 6,646,400 | 65.849998 |
XYZ
|
2024-02-06
| 66.25 | 68.860001 | 66.199997 | 67 | 10,734,700 | 67 |
XYZ
|
2024-02-07
| 67.089996 | 68.838997 | 65.580002 | 68.309998 | 7,908,100 | 68.309998 |
XYZ
|
2024-02-08
| 67.910004 | 69.419998 | 66.860001 | 68.830002 | 8,515,900 | 68.830002 |
XYZ
|
2024-02-09
| 69.230003 | 69.900002 | 66.669998 | 66.879997 | 11,405,000 | 66.879997 |
XYZ
|
2024-02-12
| 67.019997 | 69.589996 | 67.019997 | 68.839996 | 9,112,800 | 68.839996 |
XYZ
|
2024-02-13
| 65.82 | 66.660004 | 64.379997 | 64.980003 | 11,784,100 | 64.980003 |
XYZ
|
2024-02-14
| 66.080002 | 67.745003 | 65.880997 | 67.410004 | 8,346,400 | 67.410004 |
XYZ
|
2024-02-15
| 68.279999 | 70.099998 | 68.059998 | 69.480003 | 9,393,600 | 69.480003 |
XYZ
|
2024-02-16
| 67.199997 | 67.980003 | 65.555 | 65.639999 | 12,642,900 | 65.639999 |
XYZ
|
2024-02-20
| 65.580002 | 66.583 | 64.834999 | 65.730003 | 10,182,100 | 65.730003 |
XYZ
|
2024-02-21
| 64.425003 | 65 | 63.629002 | 64.470001 | 8,798,200 | 64.470001 |
XYZ
|
2024-02-22
| 65.779999 | 68.440002 | 65.650002 | 67.959999 | 23,963,900 | 67.959999 |
XYZ
|
2024-02-23
| 79.809998 | 83.290001 | 78.470001 | 78.919998 | 53,427,600 | 78.919998 |
XYZ
|
2024-02-26
| 77.519997 | 77.779999 | 74.559998 | 74.660004 | 23,003,200 | 74.660004 |
XYZ
|
2024-02-27
| 75.949997 | 77.959999 | 75.339996 | 77.709999 | 14,699,200 | 77.709999 |
XYZ
|
2024-02-28
| 77.010002 | 79.93 | 76.699997 | 78.419998 | 12,752,700 | 78.419998 |
XYZ
|
2024-02-29
| 79.5 | 80.959999 | 78.540001 | 79.470001 | 12,228,200 | 79.470001 |
XYZ
|
2024-03-01
| 79.790001 | 80.629997 | 78.110001 | 79.25 | 9,376,900 | 79.25 |
XYZ
|
2024-03-04
| 79.419998 | 79.669998 | 76.889999 | 77 | 8,523,300 | 77 |
XYZ
|
2024-03-05
| 76.099998 | 76.550003 | 73.769997 | 74.43 | 7,204,400 | 74.43 |
XYZ
|
2024-03-06
| 75.669998 | 77.135002 | 75.186996 | 75.529999 | 7,376,800 | 75.529999 |
XYZ
|
2024-03-07
| 76.82 | 77.790001 | 75.669998 | 77.220001 | 6,906,600 | 77.220001 |
XYZ
|
2024-03-08
| 77.949997 | 81.849998 | 77.5 | 80.739998 | 12,875,700 | 80.739998 |
XYZ
|
2024-03-11
| 81.5 | 83.830002 | 80.842003 | 81.529999 | 10,344,800 | 81.529999 |
XYZ
|
2024-03-12
| 82.955002 | 83.019997 | 79.290001 | 81.709999 | 8,477,100 | 81.709999 |
XYZ
|
2024-03-13
| 81.339996 | 87.519997 | 81.199997 | 85.720001 | 15,124,900 | 85.720001 |
XYZ
|
2024-03-14
| 85.739998 | 86.167 | 80.160004 | 81.239998 | 11,603,600 | 81.239998 |
XYZ
|
2024-03-15
| 80.559998 | 82.089996 | 79.940002 | 80.169998 | 8,467,100 | 80.169998 |
XYZ
|
2024-03-18
| 80.309998 | 81.529999 | 79.309998 | 80.860001 | 6,175,200 | 80.860001 |
XYZ
|
2024-03-19
| 79.739998 | 80.459999 | 78 | 79.32 | 6,112,500 | 79.32 |
XYZ
|
2024-03-20
| 78.709999 | 81.82 | 78.209999 | 81.459999 | 6,652,600 | 81.459999 |
XYZ
|
2024-03-21
| 82.410004 | 85 | 82.339996 | 84.050003 | 10,383,700 | 84.050003 |
XYZ
|
2024-03-22
| 83.019997 | 84.046997 | 80.75 | 80.769997 | 6,375,600 | 80.769997 |
XYZ
|
2024-03-25
| 80.610001 | 83.535004 | 80.580002 | 82.620003 | 6,631,900 | 82.620003 |
XYZ
|
2024-03-26
| 83.650002 | 85.800003 | 83.504997 | 83.800003 | 8,171,700 | 83.800003 |
XYZ
|
2024-03-27
| 84.940002 | 85.669998 | 82.239998 | 83.18 | 5,742,300 | 83.18 |
XYZ
|
2024-03-28
| 83.794998 | 84.919998 | 83.199997 | 84.580002 | 5,816,800 | 84.580002 |
XYZ
|
2024-04-01
| 84.915001 | 84.915001 | 81.044998 | 81.459999 | 7,400,100 | 81.459999 |
XYZ
|
2024-04-02
| 79.57 | 79.690002 | 77.18 | 79.209999 | 7,585,300 | 79.209999 |
XYZ
|
2024-04-03
| 78.410004 | 80.306999 | 77.809998 | 79.650002 | 5,126,300 | 79.650002 |
XYZ
|
2024-04-04
| 79 | 80.559998 | 74.669998 | 74.730003 | 14,148,400 | 74.730003 |
XYZ
|
2024-04-05
| 72.900002 | 77.330002 | 72.769997 | 77.169998 | 8,942,200 | 77.169998 |
XYZ
|
2024-04-08
| 77.940002 | 78.739998 | 77.5 | 78.349998 | 4,708,500 | 78.349998 |
XYZ
|
2024-04-09
| 78.300003 | 80 | 77.989998 | 79.980003 | 5,471,000 | 79.980003 |
XYZ
|
2024-04-10
| 77.699997 | 79.099998 | 77.360001 | 78.510002 | 4,959,400 | 78.510002 |
XYZ
|
2024-04-11
| 79.400002 | 80.095001 | 77.629997 | 80.059998 | 4,242,800 | 80.059998 |
XYZ
|
2024-04-12
| 78.845001 | 79 | 76.010002 | 76.989998 | 6,190,600 | 76.989998 |
XYZ
|
2024-04-15
| 77.540001 | 78 | 73.400002 | 73.5 | 7,972,300 | 73.5 |
XYZ
|
2024-04-16
| 72.370003 | 74.190002 | 72.120003 | 73.139999 | 5,643,600 | 73.139999 |
XYZ
|
2024-04-17
| 73.57 | 74.525002 | 71.889999 | 73.510002 | 5,921,800 | 73.510002 |
XYZ
|
2024-04-18
| 73.5 | 74.089996 | 71.650002 | 72.059998 | 6,556,700 | 72.059998 |
XYZ
|
2024-04-19
| 70.910004 | 72.540001 | 69.809998 | 70.419998 | 7,071,600 | 70.419998 |
XYZ
|
2024-04-22
| 71.190002 | 72.360001 | 69.809998 | 71.599998 | 6,090,200 | 71.599998 |
XYZ
|
2024-04-23
| 71.870003 | 75.279999 | 71.657997 | 75.209999 | 9,937,300 | 75.209999 |
XYZ
|
2024-04-24
| 75.57 | 76.150002 | 73.519997 | 74.029999 | 5,831,400 | 74.029999 |
XYZ
|
2024-04-25
| 71.5 | 73.300003 | 71.029999 | 72.790001 | 5,296,500 | 72.790001 |
XYZ
|
2024-04-26
| 74 | 75.889999 | 73.559998 | 74.480003 | 4,649,200 | 74.480003 |
XYZ
|
2024-04-29
| 74.580002 | 76.300003 | 74.279999 | 75.309998 | 6,122,200 | 75.309998 |
XYZ
|
2024-04-30
| 75.010002 | 75.230003 | 72.610001 | 73 | 6,864,800 | 73 |
XYZ
|
2024-05-01
| 67.910004 | 69.5 | 65.690002 | 66.839996 | 22,145,700 | 66.839996 |
XYZ
|
2024-05-02
| 68.400002 | 70.550003 | 67.169998 | 70.300003 | 17,693,800 | 70.300003 |
XYZ
|
2024-05-03
| 76.489998 | 76.5 | 68.980003 | 69.470001 | 28,948,300 | 69.470001 |
XYZ
|
2024-05-06
| 70.239998 | 73.550003 | 70.110001 | 73.529999 | 11,675,500 | 73.529999 |
XYZ
|
2024-05-07
| 73.110001 | 73.599998 | 71.400002 | 71.599998 | 6,609,800 | 71.599998 |
XYZ
|
2024-05-08
| 70.589996 | 72.050003 | 70.535004 | 71.139999 | 5,927,600 | 71.139999 |
XYZ
|
2024-05-09
| 71.440002 | 73.309998 | 70.716003 | 73.199997 | 4,862,400 | 73.199997 |
XYZ
|
2024-05-10
| 73.660004 | 73.999001 | 70.720001 | 71.309998 | 5,714,200 | 71.309998 |
XYZ
|
2024-05-13
| 71.839996 | 72.249001 | 69.57 | 69.739998 | 7,261,500 | 69.739998 |
XYZ
|
2024-05-14
| 70.199997 | 71.980003 | 70.199997 | 71.199997 | 5,988,400 | 71.199997 |
XYZ
|
2024-05-15
| 72.419998 | 73.699997 | 71.364998 | 71.519997 | 5,369,500 | 71.519997 |
XYZ
|
2024-05-16
| 71.239998 | 72.18 | 70.870003 | 71.75 | 6,911,900 | 71.75 |
XYZ
|
2024-05-17
| 71.82 | 73.43 | 71.269997 | 72.260002 | 5,967,000 | 72.260002 |
XYZ
|
2024-05-20
| 72.410004 | 73.650002 | 71.610001 | 73.540001 | 6,162,200 | 73.540001 |
XYZ
|
2024-05-21
| 73 | 73.300003 | 70.5 | 71.510002 | 9,187,500 | 71.510002 |
XYZ
|
2024-05-22
| 70.860001 | 71 | 67.014999 | 67.339996 | 12,737,500 | 67.339996 |
XYZ
|
2024-05-23
| 67.800003 | 68.120003 | 65.769997 | 66.620003 | 6,723,700 | 66.620003 |
XYZ
|
2024-05-24
| 66.730003 | 67.129997 | 65.82 | 66.339996 | 6,857,100 | 66.339996 |
XYZ
|
2024-05-28
| 66.470001 | 66.760002 | 64.830002 | 66.080002 | 7,708,500 | 66.080002 |
XYZ
|
2024-05-29
| 64.980003 | 66.190002 | 64.25 | 65.559998 | 7,605,600 | 65.559998 |
XYZ
|
2024-05-30
| 65.510002 | 66.230003 | 64.599998 | 65.019997 | 6,190,400 | 65.019997 |
XYZ
|
2024-05-31
| 64.870003 | 65.199997 | 62.459999 | 64.080002 | 10,928,700 | 64.080002 |
XYZ
|
2024-06-03
| 64.099998 | 64.775002 | 63.700001 | 64.300003 | 6,473,100 | 64.300003 |
XYZ
|
2024-06-04
| 64.080002 | 65.32 | 63.880001 | 64.25 | 8,256,800 | 64.25 |
XYZ
|
2024-06-05
| 65.220001 | 65.620003 | 63.889999 | 64.800003 | 7,811,800 | 64.800003 |
XYZ
|
2024-06-06
| 64.800003 | 66.956001 | 64.639999 | 66.400002 | 9,206,600 | 66.400002 |
XYZ
|
2024-06-07
| 65.900002 | 66.57 | 65.080002 | 65.099998 | 6,602,300 | 65.099998 |
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.