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
|
2022-11-15
| 74.769997 | 75.769997 | 72.019997 | 73.379997 | 13,335,400 | 73.379997 |
XYZ
|
2022-11-16
| 71.629997 | 72.919998 | 68.614998 | 69.550003 | 11,779,600 | 69.550003 |
XYZ
|
2022-11-17
| 67.019997 | 68.919998 | 66.290001 | 67.989998 | 9,264,400 | 67.989998 |
XYZ
|
2022-11-18
| 69.040001 | 69.32 | 65.135002 | 65.82 | 9,734,600 | 65.82 |
XYZ
|
2022-11-21
| 64.599998 | 64.940002 | 60.799999 | 61.849998 | 12,252,700 | 61.849998 |
XYZ
|
2022-11-22
| 61.529999 | 63.07 | 60.099998 | 62.720001 | 9,000,500 | 62.720001 |
XYZ
|
2022-11-23
| 62.639999 | 64.260002 | 61.919998 | 63.919998 | 8,190,000 | 63.919998 |
XYZ
|
2022-11-25
| 63.990002 | 63.990002 | 62.508999 | 63.380001 | 4,168,800 | 63.380001 |
XYZ
|
2022-11-28
| 61.91 | 63.830002 | 61.119999 | 61.369999 | 7,239,900 | 61.369999 |
XYZ
|
2022-11-29
| 62.07 | 63.889999 | 61.73 | 62.110001 | 8,219,900 | 62.110001 |
XYZ
|
2022-11-30
| 62.099998 | 68 | 61.852001 | 67.769997 | 14,298,600 | 67.769997 |
XYZ
|
2022-12-01
| 68.019997 | 69.239998 | 66.660004 | 69.169998 | 9,430,000 | 69.169998 |
XYZ
|
2022-12-02
| 67.269997 | 68.940002 | 66.620003 | 68.18 | 7,721,100 | 68.18 |
XYZ
|
2022-12-05
| 67.400002 | 67.860001 | 62.400002 | 63.139999 | 12,610,900 | 63.139999 |
XYZ
|
2022-12-06
| 63.119999 | 63.879002 | 60.200001 | 61.299999 | 9,408,900 | 61.299999 |
XYZ
|
2022-12-07
| 60.830002 | 61.849998 | 59.625 | 61.07 | 8,734,800 | 61.07 |
XYZ
|
2022-12-08
| 61.599998 | 63.700001 | 60.5 | 63.369999 | 7,849,800 | 63.369999 |
XYZ
|
2022-12-09
| 63.099998 | 65.830002 | 63.099998 | 64.599998 | 8,418,100 | 64.599998 |
XYZ
|
2022-12-12
| 63.790001 | 66.712997 | 63.360001 | 66.199997 | 9,126,600 | 66.199997 |
XYZ
|
2022-12-13
| 70.370003 | 72.370003 | 68.800003 | 71.029999 | 15,385,200 | 71.029999 |
XYZ
|
2022-12-14
| 71.07 | 72.470001 | 69.639999 | 71.25 | 10,557,800 | 71.25 |
XYZ
|
2022-12-15
| 68.489998 | 69.349998 | 65.43 | 65.889999 | 9,277,800 | 65.889999 |
XYZ
|
2022-12-16
| 64.980003 | 65.169998 | 60.709999 | 62.509998 | 18,776,800 | 62.509998 |
XYZ
|
2022-12-19
| 62.240002 | 62.400002 | 59.985001 | 60.439999 | 9,310,100 | 60.439999 |
XYZ
|
2022-12-20
| 59.34 | 61.869999 | 58.900002 | 61.41 | 8,766,500 | 61.41 |
XYZ
|
2022-12-21
| 61.740002 | 63.330002 | 60.630001 | 62.580002 | 7,847,500 | 62.580002 |
XYZ
|
2022-12-22
| 61.200001 | 61.200001 | 58.619999 | 60.59 | 9,740,200 | 60.59 |
XYZ
|
2022-12-23
| 59.875 | 60.939999 | 58.82 | 60.889999 | 7,281,800 | 60.889999 |
XYZ
|
2022-12-27
| 60.205002 | 61.060001 | 58.34 | 59.860001 | 8,572,400 | 59.860001 |
XYZ
|
2022-12-28
| 59 | 60.240002 | 58.400002 | 59.080002 | 7,563,200 | 59.080002 |
XYZ
|
2022-12-29
| 60 | 63.470001 | 59.900002 | 62.919998 | 9,995,100 | 62.919998 |
XYZ
|
2022-12-30
| 61.049999 | 63.099998 | 60.799999 | 62.84 | 8,014,400 | 62.84 |
XYZ
|
2023-01-03
| 66.300003 | 67.5 | 62.501999 | 64.639999 | 16,416,500 | 64.639999 |
XYZ
|
2023-01-04
| 65.790001 | 68.120003 | 64.779999 | 66.300003 | 11,749,500 | 66.300003 |
XYZ
|
2023-01-05
| 64.849998 | 65.559998 | 63.019001 | 64.709999 | 11,336,200 | 64.709999 |
XYZ
|
2023-01-06
| 65.279999 | 69.5 | 63.360001 | 68.989998 | 15,529,600 | 68.989998 |
XYZ
|
2023-01-09
| 69.699997 | 70.610001 | 68.440002 | 69.059998 | 12,987,600 | 69.059998 |
XYZ
|
2023-01-10
| 68.675003 | 70.190002 | 67.660004 | 70.029999 | 9,056,300 | 70.029999 |
XYZ
|
2023-01-11
| 70.959999 | 71.889999 | 70.019997 | 71.669998 | 9,034,300 | 71.669998 |
XYZ
|
2023-01-12
| 71.879997 | 72.110001 | 68.110001 | 71.800003 | 11,852,600 | 71.800003 |
XYZ
|
2023-01-13
| 69.809998 | 71.989998 | 69.510002 | 71.650002 | 9,344,700 | 71.650002 |
XYZ
|
2023-01-17
| 72.360001 | 75.209999 | 71.730003 | 75.099998 | 14,314,400 | 75.099998 |
XYZ
|
2023-01-18
| 75.290001 | 76.220001 | 72.07 | 72.110001 | 12,147,200 | 72.110001 |
XYZ
|
2023-01-19
| 70.800003 | 71.790001 | 69.235001 | 70.940002 | 12,051,300 | 70.940002 |
XYZ
|
2023-01-20
| 71.699997 | 76.190002 | 71.040001 | 76.160004 | 12,798,400 | 76.160004 |
XYZ
|
2023-01-23
| 76.839996 | 81.669998 | 76.720001 | 81.660004 | 16,814,100 | 81.660004 |
XYZ
|
2023-01-24
| 80.160004 | 82.730003 | 79.510002 | 80.790001 | 12,152,100 | 80.790001 |
XYZ
|
2023-01-25
| 77 | 81.040001 | 74.769997 | 80.769997 | 17,119,400 | 80.769997 |
XYZ
|
2023-01-26
| 83.029999 | 83.910004 | 78.320999 | 81.190002 | 13,296,800 | 81.190002 |
XYZ
|
2023-01-27
| 80.690002 | 85.5 | 80.669998 | 83.830002 | 15,424,800 | 83.830002 |
XYZ
|
2023-01-30
| 81.93 | 83.239998 | 79.639999 | 79.790001 | 10,482,600 | 79.790001 |
XYZ
|
2023-01-31
| 80.879997 | 82.32 | 80.199997 | 81.720001 | 8,801,900 | 81.720001 |
XYZ
|
2023-02-01
| 82.07 | 84.754997 | 80.059998 | 83.900002 | 11,087,200 | 83.900002 |
XYZ
|
2023-02-02
| 86.800003 | 89.970001 | 86.220001 | 88.410004 | 13,349,900 | 88.410004 |
XYZ
|
2023-02-03
| 84.900002 | 87.980003 | 84.25 | 84.709999 | 12,679,100 | 84.709999 |
XYZ
|
2023-02-06
| 82.690002 | 83.698997 | 81.309998 | 82.550003 | 8,593,500 | 82.550003 |
XYZ
|
2023-02-07
| 82.080002 | 83.855003 | 80.660004 | 83.18 | 9,804,500 | 83.18 |
XYZ
|
2023-02-08
| 82.900002 | 84.290001 | 81.120003 | 81.129997 | 7,213,400 | 81.129997 |
XYZ
|
2023-02-09
| 81.349998 | 82.080002 | 75.599998 | 76.18 | 17,350,900 | 76.18 |
XYZ
|
2023-02-10
| 75.099998 | 76.011002 | 74.139999 | 75.230003 | 11,274,100 | 75.230003 |
XYZ
|
2023-02-13
| 75.510002 | 77.568001 | 74.739998 | 76.82 | 9,590,500 | 76.82 |
XYZ
|
2023-02-14
| 76.040001 | 79.449997 | 75.550003 | 78.800003 | 9,780,900 | 78.800003 |
XYZ
|
2023-02-15
| 78.699997 | 82.699997 | 78.529999 | 82.690002 | 10,064,300 | 82.690002 |
XYZ
|
2023-02-16
| 80.269997 | 81.330002 | 78.5 | 78.629997 | 9,541,500 | 78.629997 |
XYZ
|
2023-02-17
| 76.970001 | 77.029999 | 74.169998 | 75.019997 | 11,261,600 | 75.019997 |
XYZ
|
2023-02-21
| 73.089996 | 74.489998 | 71.919998 | 71.949997 | 7,855,200 | 71.949997 |
XYZ
|
2023-02-22
| 72.720001 | 73.68 | 71.800003 | 72.940002 | 10,562,100 | 72.940002 |
XYZ
|
2023-02-23
| 74.269997 | 74.889999 | 71.839996 | 74.150002 | 22,855,200 | 74.150002 |
XYZ
|
2023-02-24
| 77.470001 | 78.019997 | 73.519997 | 77.360001 | 43,473,200 | 77.360001 |
XYZ
|
2023-02-27
| 77.290001 | 77.730003 | 74.860001 | 75.139999 | 18,197,400 | 75.139999 |
XYZ
|
2023-02-28
| 75.330002 | 78.019997 | 74.519997 | 76.730003 | 13,187,300 | 76.730003 |
XYZ
|
2023-03-01
| 76.309998 | 76.730003 | 74.650002 | 76.629997 | 10,075,900 | 76.629997 |
XYZ
|
2023-03-02
| 75.440002 | 78.589996 | 74.544998 | 78.040001 | 10,115,600 | 78.040001 |
XYZ
|
2023-03-03
| 78.669998 | 81.129997 | 77.650002 | 80.879997 | 11,059,700 | 80.879997 |
XYZ
|
2023-03-06
| 81.400002 | 83.080002 | 80.290001 | 80.809998 | 10,328,600 | 80.809998 |
XYZ
|
2023-03-07
| 80.480003 | 81.400002 | 77.93 | 78.040001 | 8,082,800 | 78.040001 |
XYZ
|
2023-03-08
| 77.970001 | 78.690002 | 75.830002 | 77.949997 | 8,610,500 | 77.949997 |
XYZ
|
2023-03-09
| 77.82 | 79.620003 | 73.5 | 73.800003 | 12,475,200 | 73.800003 |
XYZ
|
2023-03-10
| 70.610001 | 73.580002 | 68.470001 | 71.010002 | 18,383,100 | 71.010002 |
XYZ
|
2023-03-13
| 70 | 71.099998 | 67.25 | 69.459999 | 14,357,400 | 69.459999 |
XYZ
|
2023-03-14
| 71.675003 | 73.860001 | 71.400002 | 73.629997 | 13,136,700 | 73.629997 |
XYZ
|
2023-03-15
| 72.440002 | 74.139999 | 71.669998 | 74.07 | 9,832,200 | 74.07 |
XYZ
|
2023-03-16
| 76.120003 | 76.5 | 73.809998 | 75.089996 | 11,453,800 | 75.089996 |
XYZ
|
2023-03-17
| 74.945 | 75.230003 | 73.089996 | 73.980003 | 9,756,200 | 73.980003 |
XYZ
|
2023-03-20
| 73.389999 | 75.639999 | 72.690002 | 74.5 | 10,704,500 | 74.5 |
XYZ
|
2023-03-21
| 75.839996 | 77.970001 | 75.720001 | 77.459999 | 10,458,700 | 77.459999 |
XYZ
|
2023-03-22
| 77.150002 | 77.150002 | 72.610001 | 72.650002 | 17,616,500 | 72.650002 |
XYZ
|
2023-03-23
| 60 | 65.75 | 56.5 | 61.880001 | 140,313,900 | 61.880001 |
XYZ
|
2023-03-24
| 59.75 | 61.57 | 59.099998 | 60.68 | 48,929,800 | 60.68 |
XYZ
|
2023-03-27
| 62.459999 | 65.110001 | 61.549999 | 64.400002 | 33,436,700 | 64.400002 |
XYZ
|
2023-03-28
| 64 | 65.849998 | 63.5 | 63.759998 | 17,257,800 | 63.759998 |
XYZ
|
2023-03-29
| 64.805 | 67.209999 | 64.559998 | 66.489998 | 17,574,600 | 66.489998 |
XYZ
|
2023-03-30
| 68.989998 | 70.529999 | 67.790001 | 68.489998 | 21,097,700 | 68.489998 |
XYZ
|
2023-03-31
| 68.589996 | 70.32 | 68.050003 | 68.650002 | 17,878,500 | 68.650002 |
XYZ
|
2023-04-03
| 67.599998 | 68.389999 | 65.805 | 67.830002 | 16,969,800 | 67.830002 |
XYZ
|
2023-04-04
| 68.260002 | 69.739998 | 67.669998 | 68.839996 | 15,229,000 | 68.839996 |
XYZ
|
2023-04-05
| 67.214996 | 68.239998 | 66.620003 | 67.660004 | 11,586,700 | 67.660004 |
XYZ
|
2023-04-06
| 66.800003 | 69.029999 | 66.160004 | 68.099998 | 11,359,800 | 68.099998 |
XYZ
|
2023-04-10
| 66.330002 | 66.800003 | 65.470001 | 66.360001 | 11,598,900 | 66.360001 |
XYZ
|
2023-04-11
| 67.050003 | 67.889999 | 65.760002 | 66.419998 | 11,471,400 | 66.419998 |
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.