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
|
2014-06-20
| 139.679993 | 141.059998 | 138.240005 | 140.399994 | 136,817 | 125.718338 |
XPRO
|
2014-06-23
| 141.119995 | 145.199997 | 139.860001 | 144.059998 | 50,783 | 128.995621 |
XPRO
|
2014-06-24
| 143.580002 | 145.199997 | 141.660004 | 142.619995 | 94,917 | 127.706192 |
XPRO
|
2014-06-25
| 142.919998 | 150 | 142.259995 | 147.300003 | 53,200 | 131.89682 |
XPRO
|
2014-06-26
| 147.059998 | 147.899994 | 144.720001 | 145.020004 | 28,017 | 129.855255 |
XPRO
|
2014-06-27
| 145.020004 | 148.259995 | 144.119995 | 146.279999 | 69,617 | 130.983444 |
XPRO
|
2014-06-30
| 146.160004 | 147.839996 | 144.660004 | 147.600006 | 30,150 | 132.165451 |
XPRO
|
2014-07-01
| 148.5 | 148.860001 | 146.039993 | 147.720001 | 42,000 | 132.272873 |
XPRO
|
2014-07-02
| 147.419998 | 147.419998 | 145.979996 | 146.639999 | 58,367 | 131.305817 |
XPRO
|
2014-07-03
| 146.699997 | 147.539993 | 145.860001 | 146.639999 | 56,000 | 131.305817 |
XPRO
|
2014-07-07
| 146.639999 | 147.899994 | 144.179993 | 144.479996 | 55,533 | 129.371689 |
XPRO
|
2014-07-08
| 144.419998 | 144.839996 | 142.860001 | 142.979996 | 108,017 | 128.028564 |
XPRO
|
2014-07-09
| 143.160004 | 144.300003 | 141.059998 | 143.100006 | 58,800 | 128.136002 |
XPRO
|
2014-07-10
| 141.240005 | 142.199997 | 140.399994 | 140.820007 | 41,250 | 126.094421 |
XPRO
|
2014-07-11
| 140.880005 | 141 | 138.479996 | 138.839996 | 30,100 | 124.32148 |
XPRO
|
2014-07-14
| 139.080002 | 139.080002 | 136.199997 | 137.160004 | 87,517 | 122.817162 |
XPRO
|
2014-07-15
| 137.279999 | 139.199997 | 136.919998 | 138.660004 | 41,150 | 124.160309 |
XPRO
|
2014-07-16
| 137.699997 | 138.360001 | 136.320007 | 137.820007 | 65,767 | 123.408134 |
XPRO
|
2014-07-17
| 138.179993 | 140.220001 | 137.039993 | 137.160004 | 66,183 | 122.817162 |
XPRO
|
2014-07-18
| 137.759995 | 139.199997 | 137.639999 | 138.179993 | 49,550 | 123.730484 |
XPRO
|
2014-07-21
| 138.179993 | 138.179993 | 135.720001 | 136.979996 | 33,083 | 122.655975 |
XPRO
|
2014-07-22
| 138.600006 | 140.160004 | 137.699997 | 138.899994 | 25,983 | 124.375175 |
XPRO
|
2014-07-23
| 136.860001 | 139.080002 | 136.5 | 138.419998 | 22,150 | 123.945389 |
XPRO
|
2014-07-24
| 138.539993 | 138.839996 | 137.880005 | 138.119995 | 13,517 | 123.67675 |
XPRO
|
2014-07-25
| 137.520004 | 137.520004 | 134.759995 | 135.059998 | 38,567 | 120.936745 |
XPRO
|
2014-07-28
| 135 | 137.820007 | 134.399994 | 137.399994 | 39,650 | 123.032043 |
XPRO
|
2014-07-29
| 137.699997 | 139.139999 | 136.679993 | 137.820007 | 36,450 | 123.408134 |
XPRO
|
2014-07-30
| 138.059998 | 140.100006 | 137.759995 | 139.440002 | 51,300 | 124.858749 |
XPRO
|
2014-07-31
| 138.899994 | 139.199997 | 138.240005 | 138.899994 | 65,033 | 124.375175 |
XPRO
|
2014-08-01
| 138.899994 | 139.139999 | 136.679993 | 137.880005 | 55,750 | 123.461861 |
XPRO
|
2014-08-04
| 137.520004 | 141.419998 | 137.520004 | 140.460007 | 50,450 | 125.772087 |
XPRO
|
2014-08-05
| 140.220001 | 140.220001 | 138.539993 | 139.380005 | 51,000 | 124.804977 |
XPRO
|
2014-08-06
| 138.779999 | 139.860001 | 137.520004 | 137.520004 | 32,133 | 123.139496 |
XPRO
|
2014-08-07
| 138.300003 | 138.600006 | 136.619995 | 137.100006 | 35,850 | 122.763428 |
XPRO
|
2014-08-08
| 130.080002 | 131.399994 | 122.519997 | 123.540001 | 465,450 | 110.621384 |
XPRO
|
2014-08-11
| 124.199997 | 124.68 | 121.980003 | 123.120003 | 162,400 | 110.2453 |
XPRO
|
2014-08-12
| 122.879997 | 123.360001 | 121.080002 | 122.639999 | 163,967 | 109.815498 |
XPRO
|
2014-08-13
| 122.639999 | 123.779999 | 120.419998 | 120.540001 | 109,750 | 107.935097 |
XPRO
|
2014-08-14
| 123 | 123.540001 | 119.760002 | 119.879997 | 114,283 | 107.344116 |
XPRO
|
2014-08-15
| 120 | 120.419998 | 119.639999 | 120.120003 | 53,667 | 107.559013 |
XPRO
|
2014-08-18
| 120.360001 | 122.220001 | 120.18 | 121.32 | 86,817 | 108.63353 |
XPRO
|
2014-08-19
| 121.440002 | 124.860001 | 121.440002 | 124.559998 | 62,200 | 111.534729 |
XPRO
|
2014-08-20
| 124.559998 | 125.099998 | 123.660004 | 124.379997 | 31,383 | 111.37355 |
XPRO
|
2014-08-21
| 124.5 | 124.5 | 122.639999 | 122.699997 | 81,283 | 109.869232 |
XPRO
|
2014-08-22
| 122.699997 | 122.82 | 120.959999 | 121.800003 | 61,300 | 109.063332 |
XPRO
|
2014-08-25
| 122.099998 | 122.400002 | 121.379997 | 121.739998 | 86,867 | 109.009621 |
XPRO
|
2014-08-26
| 121.559998 | 122.339996 | 120.419998 | 121.5 | 44,517 | 108.794701 |
XPRO
|
2014-08-27
| 120.059998 | 121.739998 | 120.059998 | 120.599998 | 69,250 | 108.794708 |
XPRO
|
2014-08-28
| 119.82 | 120.300003 | 119.339996 | 119.879997 | 60,350 | 108.145203 |
XPRO
|
2014-08-29
| 118.919998 | 121.260002 | 118.919998 | 120.900002 | 91,017 | 109.065361 |
XPRO
|
2014-09-02
| 120.779999 | 121.5 | 119.879997 | 120.540001 | 53,550 | 108.740585 |
XPRO
|
2014-09-03
| 120.540001 | 121.019997 | 119.879997 | 120.360001 | 46,483 | 108.578209 |
XPRO
|
2014-09-04
| 120.900002 | 121.620003 | 120.239998 | 120.540001 | 46,667 | 108.740585 |
XPRO
|
2014-09-05
| 120.18 | 121.139999 | 119.699997 | 120.480003 | 102,633 | 108.686455 |
XPRO
|
2014-09-08
| 120.059998 | 120.779999 | 117.540001 | 117.959999 | 54,550 | 106.413139 |
XPRO
|
2014-09-09
| 117.300003 | 118.620003 | 116.760002 | 117.540001 | 54,500 | 106.034241 |
XPRO
|
2014-09-10
| 117.360001 | 118.260002 | 116.099998 | 117.540001 | 48,200 | 106.034241 |
XPRO
|
2014-09-11
| 116.459999 | 118.32 | 116.220001 | 116.879997 | 92,750 | 105.438858 |
XPRO
|
2014-09-12
| 117 | 117.599998 | 116.099998 | 117.480003 | 192,050 | 105.980133 |
XPRO
|
2014-09-15
| 117.599998 | 119.220001 | 116.099998 | 118.860001 | 70,617 | 107.225037 |
XPRO
|
2014-09-16
| 117.059998 | 118.5 | 116.699997 | 116.879997 | 40,333 | 105.438858 |
XPRO
|
2014-09-17
| 118.68 | 119.400002 | 116.459999 | 116.760002 | 37,517 | 105.330612 |
XPRO
|
2014-09-18
| 117.360001 | 117.360001 | 116.099998 | 116.279999 | 28,450 | 104.897606 |
XPRO
|
2014-09-19
| 115.980003 | 116.639999 | 114.540001 | 114.720001 | 48,433 | 103.490311 |
XPRO
|
2014-09-22
| 114.239998 | 114.660004 | 112.5 | 114.300003 | 30,283 | 103.111412 |
XPRO
|
2014-09-23
| 115.260002 | 116.580002 | 114.419998 | 115.440002 | 42,550 | 104.139832 |
XPRO
|
2014-09-24
| 115.379997 | 116.339996 | 114.660004 | 115.440002 | 29,600 | 104.139832 |
XPRO
|
2014-09-25
| 114.660004 | 114.660004 | 113.160004 | 113.639999 | 65,133 | 102.516014 |
XPRO
|
2014-09-26
| 113.519997 | 114.779999 | 113.160004 | 114.480003 | 44,800 | 103.273796 |
XPRO
|
2014-09-29
| 110.459999 | 115.919998 | 110.459999 | 115.68 | 68,133 | 104.356331 |
XPRO
|
2014-09-30
| 114.300003 | 115.379997 | 112.019997 | 112.199997 | 61,167 | 101.21698 |
XPRO
|
2014-10-01
| 112.260002 | 113.459999 | 110.699997 | 112.019997 | 63,417 | 101.054588 |
XPRO
|
2014-10-02
| 112.080002 | 113.699997 | 108.540001 | 109.440002 | 128,650 | 98.727158 |
XPRO
|
2014-10-03
| 109.440002 | 109.5 | 106.5 | 107.459999 | 195,817 | 96.940956 |
XPRO
|
2014-10-06
| 107.400002 | 110.580002 | 106.5 | 108.300003 | 137,150 | 97.698746 |
XPRO
|
2014-10-07
| 108.360001 | 109.019997 | 106.919998 | 107.400002 | 68,883 | 96.886841 |
XPRO
|
2014-10-08
| 107.400002 | 107.699997 | 102.18 | 107.220001 | 92,100 | 96.724449 |
XPRO
|
2014-10-09
| 106.260002 | 106.68 | 102.540001 | 102.720001 | 77,817 | 92.66494 |
XPRO
|
2014-10-10
| 102.900002 | 102.900002 | 99.660004 | 100.860001 | 148,000 | 90.98703 |
XPRO
|
2014-10-13
| 101.639999 | 101.699997 | 100.139999 | 100.139999 | 97,467 | 90.337502 |
XPRO
|
2014-10-14
| 100.080002 | 101.160004 | 96.239998 | 98.580002 | 202,733 | 88.930222 |
XPRO
|
2014-10-15
| 98.040001 | 101.459999 | 96.900002 | 100.739998 | 122,500 | 90.878769 |
XPRO
|
2014-10-16
| 99.540001 | 101.879997 | 97.5 | 101.580002 | 99,767 | 91.636543 |
XPRO
|
2014-10-17
| 102.779999 | 107.459999 | 101.519997 | 104.760002 | 103,783 | 94.50528 |
XPRO
|
2014-10-20
| 104.400002 | 105.120003 | 100.5 | 102.480003 | 61,567 | 92.448456 |
XPRO
|
2014-10-21
| 102.900002 | 105.120003 | 102.120003 | 104.220001 | 121,567 | 94.018112 |
XPRO
|
2014-10-22
| 104.339996 | 107.040001 | 103.260002 | 104.519997 | 124,717 | 94.28875 |
XPRO
|
2014-10-23
| 104.82 | 107.220001 | 103.440002 | 104.82 | 123,867 | 94.559387 |
XPRO
|
2014-10-24
| 105.059998 | 105.059998 | 101.160004 | 103.260002 | 184,117 | 93.152092 |
XPRO
|
2014-10-27
| 102.18 | 102.419998 | 97.980003 | 99.660004 | 200,217 | 89.904495 |
XPRO
|
2014-10-28
| 99.360001 | 102.059998 | 98.099998 | 101.760002 | 170,917 | 91.798935 |
XPRO
|
2014-10-29
| 101.639999 | 102.660004 | 99.839996 | 102.419998 | 143,300 | 92.39431 |
XPRO
|
2014-10-30
| 102.360001 | 103.139999 | 101.279999 | 102.120003 | 114,917 | 92.123688 |
XPRO
|
2014-10-31
| 102.18 | 103.980003 | 101.519997 | 103.379997 | 93,033 | 93.26033 |
XPRO
|
2014-11-03
| 103.559998 | 107.879997 | 102.419998 | 104.699997 | 83,517 | 94.451126 |
XPRO
|
2014-11-04
| 103.919998 | 103.919998 | 98.459999 | 99.059998 | 63,200 | 89.36322 |
XPRO
|
2014-11-05
| 99.300003 | 101.940002 | 99 | 101.279999 | 47,433 | 91.365906 |
XPRO
|
2014-11-06
| 101.220001 | 102.900002 | 100.080002 | 102.660004 | 168,683 | 92.610825 |
XPRO
|
2014-11-07
| 104.099998 | 116.82 | 104.099998 | 115.919998 | 302,683 | 104.572845 |
XPRO
|
2014-11-10
| 116.400002 | 117.900002 | 113.160004 | 114.480003 | 104,117 | 103.273796 |
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.