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
|
2024-06-10
| 64.269997 | 64.940002 | 63.52 | 64.339996 | 9,063,400 | 64.339996 |
XYZ
|
2024-06-11
| 64 | 64.5 | 62.945 | 64.160004 | 5,250,600 | 64.160004 |
XYZ
|
2024-06-12
| 66 | 67.199997 | 64.300003 | 64.629997 | 7,049,800 | 64.629997 |
XYZ
|
2024-06-13
| 65.074997 | 65.849998 | 62.209999 | 62.360001 | 7,080,200 | 62.360001 |
XYZ
|
2024-06-14
| 61.810001 | 62.330002 | 61.369999 | 62.150002 | 4,916,700 | 62.150002 |
XYZ
|
2024-06-17
| 61.73 | 62.66 | 60.900002 | 62.5 | 5,906,900 | 62.5 |
XYZ
|
2024-06-18
| 62.360001 | 63.169998 | 61.779999 | 61.900002 | 7,176,700 | 61.900002 |
XYZ
|
2024-06-20
| 61.5 | 63.334999 | 61.189999 | 62.740002 | 7,487,200 | 62.740002 |
XYZ
|
2024-06-21
| 62.27 | 62.970001 | 61.77 | 62.970001 | 7,957,400 | 62.970001 |
XYZ
|
2024-06-24
| 64.120003 | 65.349998 | 63.799999 | 64.400002 | 7,607,800 | 64.400002 |
XYZ
|
2024-06-25
| 64.199997 | 64.900002 | 63.470001 | 64.019997 | 6,934,300 | 64.019997 |
XYZ
|
2024-06-26
| 63.580002 | 63.779999 | 62.619999 | 63.290001 | 3,645,400 | 63.290001 |
XYZ
|
2024-06-27
| 63.200001 | 64.110001 | 62.639999 | 63.389999 | 4,332,300 | 63.389999 |
XYZ
|
2024-06-28
| 63.580002 | 64.599998 | 63.130001 | 64.489998 | 6,802,600 | 64.489998 |
XYZ
|
2024-07-01
| 64.620003 | 64.949997 | 62.814999 | 63.84 | 5,278,300 | 63.84 |
XYZ
|
2024-07-02
| 63.98 | 65.379997 | 63.77 | 64.580002 | 4,402,300 | 64.580002 |
XYZ
|
2024-07-03
| 64.410004 | 65.18 | 63.924999 | 64.440002 | 2,837,200 | 64.440002 |
XYZ
|
2024-07-05
| 64.18 | 65.790001 | 63.990002 | 65.779999 | 5,390,100 | 65.779999 |
XYZ
|
2024-07-08
| 65.919998 | 66.739998 | 63.93 | 64.230003 | 6,166,100 | 64.230003 |
XYZ
|
2024-07-09
| 64.480003 | 65.349998 | 63.830002 | 64.510002 | 3,630,200 | 64.510002 |
XYZ
|
2024-07-10
| 64.760002 | 64.760002 | 62.830002 | 64.339996 | 4,838,100 | 64.339996 |
XYZ
|
2024-07-11
| 65.410004 | 67.059998 | 65.110001 | 66.489998 | 7,319,000 | 66.489998 |
XYZ
|
2024-07-12
| 67.809998 | 69.629997 | 67.809998 | 68.739998 | 8,697,500 | 68.739998 |
XYZ
|
2024-07-15
| 69.489998 | 72.294998 | 68.75 | 72.059998 | 9,038,300 | 72.059998 |
XYZ
|
2024-07-16
| 72.18 | 73.360001 | 71.169998 | 72.07 | 7,104,600 | 72.07 |
XYZ
|
2024-07-17
| 70.629997 | 72.529999 | 70.620003 | 71.849998 | 6,016,500 | 71.849998 |
XYZ
|
2024-07-18
| 72.330002 | 72.550003 | 67.959999 | 68 | 13,075,400 | 68 |
XYZ
|
2024-07-19
| 68.010002 | 68.690002 | 67.309998 | 68.099998 | 5,161,400 | 68.099998 |
XYZ
|
2024-07-22
| 68.230003 | 68.470001 | 66.949997 | 68.25 | 4,649,000 | 68.25 |
XYZ
|
2024-07-23
| 67.699997 | 68.389999 | 66.839996 | 66.889999 | 4,353,300 | 66.889999 |
XYZ
|
2024-07-24
| 65.889999 | 66.150002 | 61.669998 | 61.709999 | 9,676,300 | 61.709999 |
XYZ
|
2024-07-25
| 61.994999 | 63.73 | 61.470001 | 61.580002 | 7,174,600 | 61.580002 |
XYZ
|
2024-07-26
| 60.549999 | 61.66 | 59.860001 | 60.18 | 11,388,700 | 60.18 |
XYZ
|
2024-07-29
| 60.59 | 62.27 | 59.900002 | 60.740002 | 7,074,000 | 60.740002 |
XYZ
|
2024-07-30
| 61.830002 | 62.98 | 59.771 | 60.09 | 7,195,200 | 60.09 |
XYZ
|
2024-07-31
| 60.959999 | 62.939999 | 60.544998 | 61.880001 | 6,839,200 | 61.880001 |
XYZ
|
2024-08-01
| 61.990002 | 63.849998 | 59.465 | 59.900002 | 12,935,700 | 59.900002 |
XYZ
|
2024-08-02
| 58.450001 | 60.82 | 57.669998 | 60.380001 | 17,898,400 | 60.380001 |
XYZ
|
2024-08-05
| 55 | 59.240002 | 55 | 57.209999 | 13,286,900 | 57.209999 |
XYZ
|
2024-08-06
| 57.400002 | 58.610001 | 56.25 | 57.25 | 8,112,100 | 57.25 |
XYZ
|
2024-08-07
| 58.400002 | 59.779999 | 57.661999 | 58.049999 | 9,056,700 | 58.049999 |
XYZ
|
2024-08-08
| 59.23 | 61.450001 | 59.07 | 61.209999 | 7,085,500 | 61.209999 |
XYZ
|
2024-08-09
| 61.779999 | 62.68 | 60.700001 | 62.139999 | 5,941,000 | 62.139999 |
XYZ
|
2024-08-12
| 62.16 | 62.310001 | 60.360001 | 61.09 | 5,746,200 | 61.09 |
XYZ
|
2024-08-13
| 61.880001 | 63.650002 | 61.369999 | 63.369999 | 4,887,500 | 63.369999 |
XYZ
|
2024-08-14
| 63.459999 | 63.599998 | 61.810001 | 62.200001 | 5,065,500 | 62.200001 |
XYZ
|
2024-08-15
| 63.580002 | 64.730003 | 63.490002 | 64.25 | 6,944,500 | 64.25 |
XYZ
|
2024-08-16
| 64.470001 | 65.93 | 64.470001 | 65.870003 | 5,486,500 | 65.870003 |
XYZ
|
2024-08-19
| 66 | 66.900002 | 65.730003 | 66.879997 | 4,454,500 | 66.879997 |
XYZ
|
2024-08-20
| 66.809998 | 67.266998 | 64.830002 | 64.879997 | 4,906,900 | 64.879997 |
XYZ
|
2024-08-21
| 64.925003 | 65.699997 | 64.089996 | 65.650002 | 5,672,200 | 65.650002 |
XYZ
|
2024-08-22
| 64.980003 | 65.879997 | 63.630001 | 63.84 | 4,767,300 | 63.84 |
XYZ
|
2024-08-23
| 64.550003 | 65.703003 | 64.400002 | 65.360001 | 5,618,500 | 65.360001 |
XYZ
|
2024-08-26
| 65.459999 | 66.580002 | 65.410004 | 65.559998 | 4,375,100 | 65.559998 |
XYZ
|
2024-08-27
| 65 | 66.800003 | 64.985001 | 66.639999 | 3,643,600 | 66.639999 |
XYZ
|
2024-08-28
| 66.235001 | 66.459999 | 63.860001 | 64.68 | 5,096,000 | 64.68 |
XYZ
|
2024-08-29
| 65.339996 | 68.489998 | 65.339996 | 66.419998 | 7,233,800 | 66.419998 |
XYZ
|
2024-08-30
| 66.870003 | 66.964996 | 64.75 | 66.080002 | 5,850,700 | 66.080002 |
XYZ
|
2024-09-03
| 64.650002 | 65.660004 | 63.778999 | 64.169998 | 4,583,000 | 64.169998 |
XYZ
|
2024-09-04
| 63.860001 | 65.239998 | 63.669998 | 64.080002 | 4,050,900 | 64.080002 |
XYZ
|
2024-09-05
| 63.970001 | 65.230003 | 63.695 | 64.580002 | 3,689,300 | 64.580002 |
XYZ
|
2024-09-06
| 64.68 | 65.410004 | 60.98 | 61.240002 | 6,448,500 | 61.240002 |
XYZ
|
2024-09-09
| 62.09 | 63.049999 | 61.060001 | 61.310001 | 5,535,100 | 61.310001 |
XYZ
|
2024-09-10
| 61.490002 | 61.59 | 59.200001 | 61.369999 | 7,279,600 | 61.369999 |
XYZ
|
2024-09-11
| 60.959999 | 63.57 | 60.200001 | 63.380001 | 5,833,600 | 63.380001 |
XYZ
|
2024-09-12
| 63.445 | 63.759998 | 62.110001 | 63.669998 | 3,777,000 | 63.669998 |
XYZ
|
2024-09-13
| 63.73 | 64.879997 | 63.709999 | 63.990002 | 4,682,900 | 63.990002 |
XYZ
|
2024-09-16
| 64.040001 | 66.18 | 63.98 | 65.779999 | 5,428,400 | 65.779999 |
XYZ
|
2024-09-17
| 66.769997 | 67.845001 | 66.480003 | 67.330002 | 4,502,700 | 67.330002 |
XYZ
|
2024-09-18
| 67.220001 | 68.239998 | 66.260002 | 66.739998 | 5,595,100 | 66.739998 |
XYZ
|
2024-09-19
| 68.970001 | 69.400002 | 67.980003 | 68.639999 | 6,547,800 | 68.639999 |
XYZ
|
2024-09-20
| 68.599998 | 69 | 66.627998 | 67.459999 | 7,744,800 | 67.459999 |
XYZ
|
2024-09-23
| 67.580002 | 68.57 | 67.050003 | 67.830002 | 5,289,700 | 67.830002 |
XYZ
|
2024-09-24
| 68.449997 | 68.610001 | 66.510002 | 67.540001 | 6,374,600 | 67.540001 |
XYZ
|
2024-09-25
| 67.650002 | 67.860001 | 65.139999 | 65.239998 | 5,782,300 | 65.239998 |
XYZ
|
2024-09-26
| 66.269997 | 66.627998 | 64.915001 | 66.519997 | 5,902,000 | 66.519997 |
XYZ
|
2024-09-27
| 67.144997 | 67.540001 | 65.18 | 66.970001 | 7,327,700 | 66.970001 |
XYZ
|
2024-09-30
| 66.580002 | 68.349998 | 66.5 | 67.129997 | 5,301,700 | 67.129997 |
XYZ
|
2024-10-01
| 67 | 67.260002 | 64.43 | 65.940002 | 6,599,300 | 65.940002 |
XYZ
|
2024-10-02
| 65.589996 | 66.129997 | 63.935001 | 65.059998 | 5,265,600 | 65.059998 |
XYZ
|
2024-10-03
| 64.5 | 65.709999 | 64.389999 | 65.639999 | 4,346,100 | 65.639999 |
XYZ
|
2024-10-04
| 66.949997 | 67.059998 | 65.379997 | 67.019997 | 4,551,100 | 67.019997 |
XYZ
|
2024-10-07
| 66.800003 | 67.300003 | 65.379997 | 65.709999 | 4,076,800 | 65.709999 |
XYZ
|
2024-10-08
| 65.660004 | 68.510002 | 65.589996 | 68.25 | 5,336,700 | 68.25 |
XYZ
|
2024-10-09
| 68.690002 | 68.93 | 67.139999 | 68.269997 | 4,594,400 | 68.269997 |
XYZ
|
2024-10-10
| 67.220001 | 71.010002 | 67.220001 | 70.019997 | 8,347,500 | 70.019997 |
XYZ
|
2024-10-11
| 69.959999 | 70.610001 | 68.800003 | 69.699997 | 6,098,600 | 69.699997 |
XYZ
|
2024-10-14
| 69.959999 | 71.760002 | 69 | 71.650002 | 6,955,700 | 71.650002 |
XYZ
|
2024-10-15
| 72.25 | 72.550003 | 69.859001 | 71.790001 | 5,465,700 | 71.790001 |
XYZ
|
2024-10-16
| 71.889999 | 73.589996 | 71.323997 | 73.529999 | 5,292,100 | 73.529999 |
XYZ
|
2024-10-17
| 73.754997 | 74.18 | 72.629997 | 73.68 | 4,861,000 | 73.68 |
XYZ
|
2024-10-18
| 73.669998 | 74.940002 | 72.708 | 74.660004 | 4,293,400 | 74.660004 |
XYZ
|
2024-10-21
| 74.559998 | 75 | 73.294998 | 73.910004 | 4,240,000 | 73.910004 |
XYZ
|
2024-10-22
| 73.309998 | 73.940002 | 72.540001 | 72.82 | 4,704,500 | 72.82 |
XYZ
|
2024-10-23
| 72.470001 | 73.830002 | 70.750999 | 71.389999 | 4,723,100 | 71.389999 |
XYZ
|
2024-10-24
| 72.18 | 73.010002 | 71.761002 | 72.550003 | 3,006,200 | 72.550003 |
XYZ
|
2024-10-25
| 73.059998 | 73.459999 | 72.120003 | 72.610001 | 3,964,200 | 72.610001 |
XYZ
|
2024-10-28
| 73.010002 | 74.599998 | 73 | 74.480003 | 4,104,600 | 74.480003 |
XYZ
|
2024-10-29
| 74.790001 | 74.790001 | 73.209999 | 73.220001 | 4,501,300 | 73.220001 |
XYZ
|
2024-10-30
| 72.730003 | 74.480003 | 72.730003 | 73.290001 | 4,161,900 | 73.290001 |
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.