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
|
2025-03-28
| 56.540001 | 57 | 54.689999 | 55.330002 | 10,692,000 | 55.330002 |
XYZ
|
2025-03-31
| 53.889999 | 54.689999 | 52.25 | 54.330002 | 8,163,700 | 54.330002 |
XYZ
|
2025-04-01
| 53.889999 | 55.52 | 53.77 | 55.41 | 7,649,900 | 55.41 |
XYZ
|
2025-04-02
| 54 | 58.709999 | 53.903 | 57.860001 | 9,187,900 | 57.860001 |
XYZ
|
2025-04-03
| 54.740002 | 55.441002 | 52.470001 | 53.970001 | 13,288,100 | 53.970001 |
XYZ
|
2025-04-04
| 50.310001 | 51.880001 | 47.689999 | 50.259998 | 15,195,700 | 50.259998 |
XYZ
|
2025-04-07
| 47.049999 | 53.450001 | 46.419998 | 50.470001 | 13,017,700 | 50.470001 |
XYZ
|
2025-04-08
| 52.93 | 53.339001 | 48.130001 | 49.080002 | 9,909,700 | 49.080002 |
XYZ
|
2025-04-09
| 49.049999 | 56.77 | 47.950001 | 55.990002 | 12,475,700 | 55.990002 |
XYZ
|
2025-04-10
| 54.34 | 54.880001 | 50.93 | 52.91 | 9,574,000 | 52.91 |
XYZ
|
2025-04-11
| 52.860001 | 54.150002 | 51 | 53.939999 | 8,623,100 | 53.939999 |
XYZ
|
2025-04-14
| 55.310001 | 55.700001 | 53.639999 | 54.66 | 7,027,200 | 54.66 |
XYZ
|
2025-04-15
| 54.82 | 55.900002 | 54.580002 | 55.080002 | 4,012,900 | 55.080002 |
XYZ
|
2025-04-16
| 54.200001 | 55.5 | 52.77 | 53.75 | 6,318,000 | 53.75 |
XYZ
|
2025-04-17
| 53.650002 | 54.417999 | 53.029999 | 53.900002 | 4,510,000 | 53.900002 |
XYZ
|
2025-04-21
| 52.919998 | 53.450001 | 51.398998 | 52.389999 | 5,836,800 | 52.389999 |
XYZ
|
2025-04-22
| 53.02 | 54.830002 | 52.994999 | 54.330002 | 6,058,800 | 54.330002 |
XYZ
|
2025-04-23
| 56.900002 | 58.75 | 55.220001 | 55.66 | 8,388,800 | 55.66 |
XYZ
|
2025-04-24
| 55.790001 | 57.52 | 55.18 | 57.5 | 6,468,800 | 57.5 |
XYZ
|
2025-04-25
| 57.669998 | 58.27 | 57.220001 | 58.09 | 5,625,900 | 58.09 |
XYZ
|
2025-04-28
| 58.549999 | 59.27 | 57.52 | 58.32 | 4,578,700 | 58.32 |
XYZ
|
2025-04-29
| 58.740002 | 59.82 | 58.5 | 59.560001 | 4,547,700 | 59.560001 |
XYZ
|
2025-04-30
| 57.02 | 58.700001 | 56.414001 | 58.470001 | 6,625,500 | 58.470001 |
XYZ
|
2025-05-01
| 59.02 | 59.68 | 58.209999 | 58.48 | 10,667,000 | 58.48 |
XYZ
|
2025-05-02
| 45.325001 | 47 | 44.27 | 46.529999 | 54,280,100 | 46.529999 |
XYZ
|
2025-05-05
| 45.919998 | 46.939999 | 45.025002 | 46.639999 | 18,628,200 | 46.639999 |
XYZ
|
2025-05-06
| 45.700001 | 48.02 | 45.650002 | 47.290001 | 18,029,100 | 47.290001 |
XYZ
|
2025-05-07
| 47.48 | 48.18 | 47.110001 | 47.950001 | 14,809,000 | 47.950001 |
XYZ
|
2025-05-08
| 48.125 | 50.785 | 48.125 | 50.110001 | 13,090,500 | 50.110001 |
XYZ
|
2025-05-09
| 50.23 | 51.27 | 50.09 | 50.360001 | 12,274,600 | 50.360001 |
XYZ
|
2025-05-12
| 53.185001 | 55.060001 | 53.185001 | 55.02 | 13,204,500 | 55.02 |
XYZ
|
2025-05-13
| 55.185001 | 58.685001 | 54.860001 | 58.169998 | 20,820,300 | 58.169998 |
XYZ
|
2025-05-14
| 59.610001 | 59.849998 | 57.709999 | 58.5 | 13,394,000 | 58.5 |
XYZ
|
2025-05-15
| 57.145 | 57.880001 | 56.459999 | 57.009998 | 11,546,500 | 57.009998 |
XYZ
|
2025-05-16
| 56.490002 | 58.119999 | 56.48 | 57.66 | 7,034,800 | 57.66 |
XYZ
|
2025-05-19
| 56.18 | 58.490002 | 56.080002 | 58.330002 | 7,197,400 | 58.330002 |
XYZ
|
2025-05-20
| 58.445 | 58.650002 | 57.029999 | 57.34 | 5,689,700 | 57.34 |
XYZ
|
2025-05-21
| 56.549999 | 57.009998 | 55.189999 | 55.439999 | 10,101,700 | 55.439999 |
XYZ
|
2025-05-22
| 55.599998 | 59.080002 | 55.599998 | 58.349998 | 12,529,800 | 58.349998 |
XYZ
|
2025-05-23
| 56.415001 | 59.095001 | 55.880001 | 58.740002 | 9,695,900 | 58.740002 |
XYZ
|
2025-05-27
| 60.049999 | 62.66 | 59.849998 | 62.150002 | 12,008,400 | 62.150002 |
XYZ
|
2025-05-28
| 62.514999 | 62.514999 | 61.330002 | 61.810001 | 6,605,900 | 61.810001 |
XYZ
|
2025-05-29
| 62.27 | 63.110001 | 61.674999 | 62.16 | 7,504,100 | 62.16 |
XYZ
|
2025-05-30
| 61.720001 | 62.09 | 60.884998 | 61.75 | 11,486,800 | 61.75 |
XYZ
|
2025-06-02
| 60.360001 | 61.888 | 59.900002 | 61.759998 | 6,094,200 | 61.759998 |
XYZ
|
2025-06-03
| 63.724998 | 63.799999 | 62.009998 | 63.509998 | 7,697,600 | 63.509998 |
XYZ
|
2025-06-04
| 63.720001 | 64.07 | 62.549999 | 63.860001 | 7,559,300 | 63.860001 |
XYZ
|
2025-06-05
| 63.619999 | 64.900002 | 63.150002 | 63.599998 | 8,155,100 | 63.599998 |
XYZ
|
2025-06-06
| 64.540001 | 65.220001 | 63.483002 | 64.989998 | 7,824,500 | 64.989998 |
XYZ
|
2025-06-09
| 65.449997 | 66.459999 | 64.775002 | 65.839996 | 7,128,100 | 65.839996 |
XYZ
|
2025-06-10
| 65.480003 | 65.684998 | 63.990002 | 64.480003 | 9,971,000 | 64.480003 |
XYZ
|
2025-06-11
| 64.910004 | 65.449997 | 63.779999 | 64.059998 | 6,419,800 | 64.059998 |
XYZ
|
2025-06-12
| 63.599998 | 65.32 | 63.310001 | 63.849998 | 5,193,900 | 63.849998 |
XYZ
|
2025-06-13
| 62.209999 | 62.991001 | 61.345001 | 61.57 | 7,035,100 | 61.57 |
XYZ
|
2025-06-16
| 62.73 | 65.18 | 62.66 | 64.82 | 6,561,700 | 64.82 |
XYZ
|
2025-06-17
| 64.044998 | 64.540001 | 63.060001 | 63.32 | 5,408,200 | 63.32 |
XYZ
|
2025-06-18
| 63.060001 | 63.91 | 61.34 | 63.09 | 8,344,500 | 63.09 |
XYZ
|
2025-06-20
| 63.540001 | 64.300003 | 63 | 63.59 | 6,941,900 | 63.59 |
XYZ
|
2025-06-23
| 62.994999 | 63.990002 | 61.869999 | 63.619999 | 6,018,700 | 63.619999 |
XYZ
|
2025-06-24
| 64.610001 | 65.720001 | 64.300003 | 65.339996 | 6,303,200 | 65.339996 |
XYZ
|
2025-06-25
| 65.764999 | 65.764999 | 64.330002 | 64.809998 | 5,395,900 | 64.809998 |
XYZ
|
2025-06-26
| 64.879997 | 65.205002 | 63.800999 | 65.110001 | 5,097,200 | 65.110001 |
XYZ
|
2025-06-27
| 65.379997 | 67.010002 | 65.080002 | 66.629997 | 9,854,300 | 66.629997 |
XYZ
|
2025-06-30
| 67.139999 | 68.400002 | 67.059998 | 67.93 | 5,628,600 | 67.93 |
XYZ
|
2025-07-01
| 67.739998 | 68.93 | 66.875 | 68.269997 | 7,204,200 | 68.269997 |
XYZ
|
2025-07-02
| 68.169998 | 70.089996 | 68 | 69.220001 | 7,032,700 | 69.220001 |
XYZ
|
2025-07-03
| 69.665001 | 69.699997 | 68.580002 | 69.230003 | 4,369,300 | 69.230003 |
XYZ
|
2025-07-07
| 68.709999 | 70.269997 | 67.730003 | 69.410004 | 7,545,000 | 69.410004 |
XYZ
|
2025-07-08
| 70.214996 | 70.980003 | 67.700996 | 67.839996 | 6,872,900 | 67.839996 |
XYZ
|
2025-07-09
| 68.32 | 69.040001 | 67.449997 | 69.010002 | 5,340,800 | 69.010002 |
XYZ
|
2025-07-10
| 68.949997 | 69.230003 | 67.800003 | 68.760002 | 4,163,500 | 68.760002 |
XYZ
|
2025-07-11
| 67.800003 | 68.559998 | 64.849998 | 65.139999 | 12,851,600 | 65.139999 |
XYZ
|
2025-07-14
| 66.730003 | 69.839996 | 66.400002 | 68.68 | 11,130,900 | 68.68 |
XYZ
|
2025-07-15
| 67.980003 | 68.220001 | 65.959999 | 66.010002 | 6,706,100 | 66.010002 |
XYZ
|
2025-07-16
| 66.529999 | 69.099998 | 66.262001 | 69.029999 | 8,209,900 | 69.029999 |
XYZ
|
2025-07-17
| 69.82 | 71.519997 | 69.614998 | 70.730003 | 7,795,300 | 70.730003 |
XYZ
|
2025-07-18
| 72.010002 | 73.25 | 71.169998 | 72.82 | 10,786,400 | 72.82 |
XYZ
|
2025-07-21
| 78.610001 | 79.440002 | 76.800003 | 78.080002 | 49,143,500 | 78.080002 |
XYZ
|
2025-07-22
| 78.459999 | 79.584999 | 78.260002 | 79.269997 | 139,479,500 | 79.269997 |
XYZ
|
2025-07-23
| 79.809998 | 80.360001 | 78.449997 | 79.699997 | 13,249,800 | 79.699997 |
XYZ
|
2025-07-24
| 79.445 | 81.129997 | 79.309998 | 79.769997 | 9,377,500 | 79.769997 |
XYZ
|
2025-07-25
| 79.754997 | 81.080002 | 78.93 | 80.739998 | 6,348,700 | 80.739998 |
XYZ
|
2025-07-28
| 81.199997 | 82.18 | 80.364998 | 80.57 | 9,578,700 | 80.57 |
XYZ
|
2025-07-29
| 79.699997 | 81.059998 | 77.639999 | 78.18 | 10,632,000 | 78.18 |
XYZ
|
2025-07-30
| 77.705002 | 78.75 | 77.049004 | 77.589996 | 7,352,200 | 77.589996 |
XYZ
|
2025-07-31
| 76.779999 | 78.080002 | 76 | 77.260002 | 6,769,800 | 77.260002 |
XYZ
|
2025-08-01
| 75 | 75.220001 | 72.985001 | 74.029999 | 8,235,300 | 74.029999 |
XYZ
|
2025-08-04
| 75.019997 | 76.629997 | 74.419998 | 76.120003 | 6,082,200 | 76.120003 |
XYZ
|
2025-08-05
| 75.980003 | 76.099998 | 74.010002 | 75.290001 | 7,207,400 | 75.290001 |
XYZ
|
2025-08-06
| 75.330002 | 76.879997 | 75.330002 | 76.129997 | 6,488,700 | 76.129997 |
XYZ
|
2025-08-07
| 76.125 | 77.370003 | 76 | 76.849998 | 14,968,800 | 76.849998 |
XYZ
|
2025-08-08
| 82.125 | 82.5 | 73.199997 | 73.389999 | 22,800,800 | 73.389999 |
XYZ
|
2025-08-11
| 74.080002 | 74.758003 | 72.389999 | 73.029999 | 10,172,000 | 73.029999 |
XYZ
|
2025-08-12
| 73.580002 | 75.5 | 73.580002 | 74.540001 | 7,048,000 | 74.540001 |
XYZ
|
2025-08-13
| 74.764999 | 77.063004 | 74.758003 | 76.949997 | 8,084,300 | 76.949997 |
XYZ
|
2025-08-14
| 76.169998 | 76.540001 | 74.470001 | 76.040001 | 6,560,300 | 76.040001 |
XYZ
|
2025-08-15
| 76.190002 | 76.879997 | 75.230003 | 75.800003 | 6,691,800 | 75.800003 |
XYZ
|
2025-08-18
| 76 | 77.459999 | 75.760002 | 76.730003 | 6,781,400 | 76.730003 |
XYZ
|
2025-08-19
| 76.849998 | 77.25 | 74.040001 | 74.300003 | 5,387,000 | 74.300003 |
XYZ
|
2025-08-20
| 73.580002 | 74.279999 | 71.449997 | 74.18 | 7,093,100 | 74.18 |
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.