symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-21 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
⌀ |
|---|---|---|---|---|---|---|---|
XPRO
|
2014-01-28
| 136.919998 | 139.5 | 135.839996 | 138.419998 | 23,650 | 123.143135 |
XPRO
|
2014-01-29
| 137.880005 | 139.320007 | 136.800003 | 138.119995 | 26,667 | 122.876236 |
XPRO
|
2014-01-30
| 138.720001 | 141 | 137.639999 | 139.860001 | 38,017 | 124.424187 |
XPRO
|
2014-01-31
| 138.479996 | 142.080002 | 138 | 140.639999 | 28,850 | 125.118111 |
XPRO
|
2014-02-03
| 140.699997 | 141.479996 | 136.919998 | 137.039993 | 61,667 | 121.915413 |
XPRO
|
2014-02-04
| 137.399994 | 141.119995 | 136.800003 | 139.380005 | 45,483 | 123.997192 |
XPRO
|
2014-02-05
| 139.559998 | 140.699997 | 135 | 135.839996 | 127,200 | 120.847855 |
XPRO
|
2014-02-06
| 136.320007 | 140.279999 | 135.899994 | 139.979996 | 29,400 | 124.530937 |
XPRO
|
2014-02-07
| 141.059998 | 142.259995 | 140.039993 | 140.399994 | 17,700 | 124.904594 |
XPRO
|
2014-02-10
| 140.520004 | 140.520004 | 135.960007 | 137.399994 | 38,033 | 122.235672 |
XPRO
|
2014-02-11
| 137.339996 | 139.5 | 135.899994 | 136.800003 | 103,033 | 121.701927 |
XPRO
|
2014-02-12
| 136.619995 | 136.800003 | 129.839996 | 131.759995 | 241,267 | 117.21814 |
XPRO
|
2014-02-13
| 130.619995 | 133.199997 | 129.360001 | 130.740005 | 87,933 | 116.310745 |
XPRO
|
2014-02-14
| 130.800003 | 136.199997 | 130.080002 | 132 | 77,350 | 117.431664 |
XPRO
|
2014-02-18
| 132.360001 | 134.639999 | 131.339996 | 132.839996 | 70,767 | 118.17894 |
XPRO
|
2014-02-19
| 132.119995 | 134.759995 | 130.380005 | 130.679993 | 72,367 | 116.257339 |
XPRO
|
2014-02-20
| 130.860001 | 132.300003 | 126.18 | 126.419998 | 126,883 | 112.467506 |
XPRO
|
2014-02-21
| 126.419998 | 127.080002 | 124.559998 | 125.099998 | 181,417 | 111.293182 |
XPRO
|
2014-02-24
| 126.059998 | 139.380005 | 125.400002 | 135 | 289,000 | 120.100571 |
XPRO
|
2014-02-25
| 129.300003 | 138 | 129.300003 | 137.100006 | 292,650 | 121.968819 |
XPRO
|
2014-02-26
| 137.039993 | 141.539993 | 136.020004 | 140.699997 | 90,150 | 125.583694 |
XPRO
|
2014-02-27
| 141.300003 | 143.100006 | 138.479996 | 141.899994 | 150,250 | 126.654732 |
XPRO
|
2014-02-28
| 141.720001 | 142.440002 | 138.479996 | 141.839996 | 103,250 | 126.601212 |
XPRO
|
2014-03-03
| 140.220001 | 141.419998 | 138.479996 | 138.720001 | 49,917 | 123.816391 |
XPRO
|
2014-03-04
| 140.220001 | 144.419998 | 140.220001 | 144.360001 | 69,433 | 128.850464 |
XPRO
|
2014-03-05
| 144.600006 | 145.800003 | 143.220001 | 144 | 49,083 | 128.529144 |
XPRO
|
2014-03-06
| 144.660004 | 146.339996 | 144.059998 | 146.100006 | 27,417 | 130.403519 |
XPRO
|
2014-03-07
| 146.160004 | 146.880005 | 145.320007 | 145.679993 | 36,683 | 130.028656 |
XPRO
|
2014-03-10
| 145.139999 | 145.440002 | 141.059998 | 142.919998 | 22,667 | 127.565193 |
XPRO
|
2014-03-11
| 143.460007 | 144.240005 | 140.580002 | 141.960007 | 26,667 | 126.708298 |
XPRO
|
2014-03-12
| 141 | 142.679993 | 139.380005 | 140.940002 | 18,100 | 125.797905 |
XPRO
|
2014-03-13
| 140.820007 | 141.960007 | 137.699997 | 139.020004 | 23,183 | 124.084175 |
XPRO
|
2014-03-14
| 138.419998 | 141.240005 | 138.419998 | 139.679993 | 19,600 | 124.673241 |
XPRO
|
2014-03-17
| 140.279999 | 144.179993 | 140.279999 | 143.399994 | 25,500 | 127.993599 |
XPRO
|
2014-03-18
| 143.520004 | 145.380005 | 141.960007 | 144.059998 | 95,617 | 128.582687 |
XPRO
|
2014-03-19
| 144.419998 | 146.699997 | 144.419998 | 145.199997 | 37,933 | 129.60022 |
XPRO
|
2014-03-20
| 144.419998 | 145.979996 | 144 | 145.199997 | 27,850 | 129.60022 |
XPRO
|
2014-03-21
| 146.220001 | 150.539993 | 144 | 147 | 121,900 | 131.206802 |
XPRO
|
2014-03-24
| 147 | 147.779999 | 145.199997 | 146.699997 | 25,233 | 130.939072 |
XPRO
|
2014-03-25
| 146.880005 | 149.460007 | 146.220001 | 147.899994 | 24,400 | 132.010117 |
XPRO
|
2014-03-26
| 148.5 | 152.940002 | 147.600006 | 151.440002 | 164,367 | 135.169815 |
XPRO
|
2014-03-27
| 151.380005 | 151.380005 | 145.199997 | 149.160004 | 52,917 | 133.134781 |
XPRO
|
2014-03-28
| 149.279999 | 152.699997 | 148.139999 | 152.520004 | 31,400 | 136.133774 |
XPRO
|
2014-03-31
| 152.580002 | 152.580002 | 146.220001 | 148.679993 | 68,767 | 132.706314 |
XPRO
|
2014-04-01
| 149.039993 | 154.259995 | 147.779999 | 152.759995 | 72,683 | 136.347992 |
XPRO
|
2014-04-02
| 152.100006 | 152.940002 | 149.759995 | 149.880005 | 36,217 | 133.777405 |
XPRO
|
2014-04-03
| 149.880005 | 152.160004 | 147.660004 | 149.880005 | 39,967 | 133.777405 |
XPRO
|
2014-04-04
| 150 | 151.380005 | 145.559998 | 147.960007 | 66,517 | 132.063705 |
XPRO
|
2014-04-07
| 147.960007 | 148.020004 | 144.360001 | 146.220001 | 47,233 | 130.510605 |
XPRO
|
2014-04-08
| 146.160004 | 149.279999 | 145.5 | 148.080002 | 27,617 | 132.170792 |
XPRO
|
2014-04-09
| 148.800003 | 149.880005 | 148.139999 | 149.279999 | 43,150 | 133.241882 |
XPRO
|
2014-04-10
| 149.279999 | 149.339996 | 143.100006 | 144.300003 | 46,167 | 128.796921 |
XPRO
|
2014-04-11
| 143.580002 | 147.179993 | 143.520004 | 144.720001 | 55,717 | 129.171783 |
XPRO
|
2014-04-14
| 146.100006 | 147.240005 | 143.339996 | 145.020004 | 32,550 | 129.43956 |
XPRO
|
2014-04-15
| 145.020004 | 148.259995 | 144.179993 | 146.699997 | 20,250 | 130.939072 |
XPRO
|
2014-04-16
| 147.360001 | 149.940002 | 146.220001 | 147.960007 | 32,083 | 132.063705 |
XPRO
|
2014-04-17
| 148.440002 | 156 | 147.779999 | 155.399994 | 48,133 | 138.704361 |
XPRO
|
2014-04-21
| 155.880005 | 157.199997 | 153.059998 | 156.360001 | 16,383 | 139.561203 |
XPRO
|
2014-04-22
| 156.539993 | 163.860001 | 155.520004 | 161.820007 | 96,883 | 144.434601 |
XPRO
|
2014-04-23
| 162 | 164.580002 | 160.259995 | 164.220001 | 69,833 | 146.576782 |
XPRO
|
2014-04-24
| 164.160004 | 164.580002 | 157.919998 | 160.020004 | 39,083 | 142.828003 |
XPRO
|
2014-04-25
| 160.259995 | 163.080002 | 158.820007 | 161.100006 | 50,850 | 143.791992 |
XPRO
|
2014-04-28
| 161.759995 | 163.259995 | 156.839996 | 159.360001 | 79,917 | 142.238907 |
XPRO
|
2014-04-29
| 159.779999 | 165.600006 | 159.779999 | 162.119995 | 62,300 | 144.702393 |
XPRO
|
2014-04-30
| 161.100006 | 164.580002 | 157.740005 | 164.580002 | 93,033 | 146.898087 |
XPRO
|
2014-05-01
| 164.160004 | 164.160004 | 159.600006 | 161.520004 | 43,350 | 144.16684 |
XPRO
|
2014-05-02
| 157.5 | 157.740005 | 150 | 152.220001 | 201,867 | 135.866028 |
XPRO
|
2014-05-05
| 153.600006 | 153.600006 | 150 | 150.059998 | 49,967 | 133.93808 |
XPRO
|
2014-05-06
| 148.679993 | 150.119995 | 147.419998 | 148.020004 | 43,533 | 132.117233 |
XPRO
|
2014-05-07
| 148.679993 | 149.639999 | 145.740005 | 146.940002 | 73,783 | 131.153259 |
XPRO
|
2014-05-08
| 146.460007 | 147.539993 | 142.800003 | 143.039993 | 32,750 | 127.672287 |
XPRO
|
2014-05-09
| 142.679993 | 146.699997 | 142.679993 | 145.559998 | 30,883 | 129.921555 |
XPRO
|
2014-05-12
| 145.679993 | 146.940002 | 142.679993 | 144.419998 | 41,100 | 128.904022 |
XPRO
|
2014-05-13
| 144.479996 | 150.119995 | 143.940002 | 145.919998 | 60,217 | 130.242874 |
XPRO
|
2014-05-14
| 145.259995 | 146.639999 | 143.699997 | 144.419998 | 32,350 | 128.904022 |
XPRO
|
2014-05-15
| 143.520004 | 143.520004 | 139.139999 | 139.919998 | 96,517 | 124.887459 |
XPRO
|
2014-05-16
| 140.940002 | 141.179993 | 135.839996 | 138.059998 | 54,050 | 123.227303 |
XPRO
|
2014-05-19
| 140.520004 | 144.839996 | 140.520004 | 143.279999 | 119,650 | 127.886513 |
XPRO
|
2014-05-20
| 143.460007 | 144.839996 | 139.919998 | 141.779999 | 58,300 | 126.547661 |
XPRO
|
2014-05-21
| 142.080002 | 143.220001 | 137.880005 | 140.339996 | 111,200 | 125.262344 |
XPRO
|
2014-05-22
| 140.399994 | 140.399994 | 138.240005 | 138.960007 | 32,733 | 124.030632 |
XPRO
|
2014-05-23
| 139.259995 | 140.880005 | 137.759995 | 139.020004 | 34,800 | 124.084175 |
XPRO
|
2014-05-27
| 140.460007 | 141 | 137.580002 | 140.580002 | 70,900 | 125.47657 |
XPRO
|
2014-05-28
| 142.440002 | 142.440002 | 139.919998 | 141.240005 | 82,333 | 126.470497 |
XPRO
|
2014-05-29
| 142.080002 | 144.720001 | 141 | 143.100006 | 42,917 | 128.136002 |
XPRO
|
2014-05-30
| 142.979996 | 143.580002 | 141 | 143.039993 | 28,917 | 128.08226 |
XPRO
|
2014-06-02
| 143.940002 | 145.919998 | 139.800003 | 140.399994 | 49,133 | 125.718338 |
XPRO
|
2014-06-03
| 140.220001 | 145.440002 | 138 | 144.179993 | 83,417 | 129.103027 |
XPRO
|
2014-06-04
| 144.119995 | 146.160004 | 142.679993 | 145.619995 | 46,683 | 130.392456 |
XPRO
|
2014-06-05
| 146.339996 | 147.899994 | 143.699997 | 147.660004 | 42,950 | 132.219177 |
XPRO
|
2014-06-06
| 147.600006 | 147.899994 | 144.720001 | 147.360001 | 37,767 | 131.950531 |
XPRO
|
2014-06-09
| 147.419998 | 149.279999 | 146.759995 | 147.600006 | 36,817 | 132.165451 |
XPRO
|
2014-06-10
| 147.660004 | 147.720001 | 145.919998 | 146.880005 | 14,933 | 131.520721 |
XPRO
|
2014-06-11
| 146.160004 | 147.059998 | 145.860001 | 146.039993 | 14,583 | 130.768555 |
XPRO
|
2014-06-12
| 147.300003 | 148.199997 | 144.899994 | 145.139999 | 19,250 | 129.962662 |
XPRO
|
2014-06-13
| 145.5 | 146.940002 | 144.240005 | 146.820007 | 27,700 | 131.466995 |
XPRO
|
2014-06-16
| 146.940002 | 146.940002 | 143.699997 | 143.759995 | 43,850 | 128.726944 |
XPRO
|
2014-06-17
| 144.119995 | 147.119995 | 143.460007 | 145.559998 | 101,217 | 130.338745 |
XPRO
|
2014-06-18
| 146.279999 | 146.279999 | 141.539993 | 142.619995 | 54,683 | 127.706192 |
XPRO
|
2014-06-19
| 142.800003 | 143.880005 | 139.199997 | 139.440002 | 70,550 | 124.858749 |
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.