symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-20 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
|
2018-05-30
| 43.919998 | 46.259998 | 43.799999 | 46.080002 | 167,583 | 46.080002 |
XPRO
|
2018-05-31
| 45.599998 | 45.720001 | 44.040001 | 44.279999 | 226,133 | 44.279999 |
XPRO
|
2018-06-01
| 44.52 | 45.060001 | 42.779999 | 43.68 | 133,817 | 43.68 |
XPRO
|
2018-06-04
| 43.919998 | 44.279999 | 42.84 | 43.380001 | 143,000 | 43.380001 |
XPRO
|
2018-06-05
| 43.200001 | 44.459999 | 43.080002 | 44.16 | 124,750 | 44.16 |
XPRO
|
2018-06-06
| 44.400002 | 44.52 | 42.240002 | 42.959999 | 214,800 | 42.959999 |
XPRO
|
2018-06-07
| 43.5 | 44.939999 | 43.32 | 44.759998 | 278,467 | 44.759998 |
XPRO
|
2018-06-08
| 44.759998 | 44.759998 | 43.02 | 43.439999 | 111,033 | 43.439999 |
XPRO
|
2018-06-11
| 43.439999 | 44.279999 | 42.599998 | 43.799999 | 177,433 | 43.799999 |
XPRO
|
2018-06-12
| 44.099998 | 46.740002 | 44.040001 | 45.540001 | 248,067 | 45.540001 |
XPRO
|
2018-06-13
| 45.299999 | 47.16 | 44.459999 | 46.5 | 239,233 | 46.5 |
XPRO
|
2018-06-14
| 46.740002 | 47.16 | 46.32 | 46.68 | 126,033 | 46.68 |
XPRO
|
2018-06-15
| 46.32 | 46.919998 | 45.360001 | 45.48 | 341,517 | 45.48 |
XPRO
|
2018-06-18
| 45.48 | 45.66 | 44.099998 | 44.700001 | 161,233 | 44.700001 |
XPRO
|
2018-06-19
| 43.919998 | 45.66 | 43.619999 | 45.240002 | 133,483 | 45.240002 |
XPRO
|
2018-06-20
| 45.84 | 45.959999 | 43.860001 | 45.060001 | 189,033 | 45.060001 |
XPRO
|
2018-06-21
| 44.82 | 44.880001 | 43.080002 | 43.200001 | 144,083 | 43.200001 |
XPRO
|
2018-06-22
| 45.240002 | 45.599998 | 43.799999 | 44.700001 | 619,033 | 44.700001 |
XPRO
|
2018-06-25
| 44.580002 | 44.580002 | 42.84 | 43.5 | 107,150 | 43.5 |
XPRO
|
2018-06-26
| 43.5 | 44.279999 | 42.060001 | 44.16 | 138,917 | 44.16 |
XPRO
|
2018-06-27
| 44.580002 | 47.580002 | 44.580002 | 45.060001 | 206,217 | 45.060001 |
XPRO
|
2018-06-28
| 45.18 | 45.84 | 44.700001 | 45.66 | 137,783 | 45.66 |
XPRO
|
2018-06-29
| 45.84 | 46.919998 | 45.66 | 46.799999 | 117,150 | 46.799999 |
XPRO
|
2018-07-02
| 46.080002 | 46.139999 | 44.700001 | 45.66 | 228,483 | 45.66 |
XPRO
|
2018-07-03
| 46.380001 | 47.580002 | 45.900002 | 45.900002 | 122,700 | 45.900002 |
XPRO
|
2018-07-05
| 46.139999 | 47.099998 | 45.959999 | 46.02 | 133,200 | 46.02 |
XPRO
|
2018-07-06
| 45.540001 | 46.619999 | 45.48 | 46.200001 | 135,700 | 46.200001 |
XPRO
|
2018-07-09
| 46.200001 | 49.080002 | 46.200001 | 48.720001 | 132,783 | 48.720001 |
XPRO
|
2018-07-10
| 49.259998 | 50.400002 | 48.299999 | 49.02 | 135,917 | 49.02 |
XPRO
|
2018-07-11
| 48.360001 | 49.68 | 47.759998 | 48.240002 | 90,017 | 48.240002 |
XPRO
|
2018-07-12
| 48.599998 | 49.619999 | 46.380001 | 49.380001 | 167,900 | 49.380001 |
XPRO
|
2018-07-13
| 49.439999 | 50.700001 | 49.439999 | 50.580002 | 120,350 | 50.580002 |
XPRO
|
2018-07-16
| 49.98 | 50.220001 | 49.200001 | 50.16 | 85,583 | 50.16 |
XPRO
|
2018-07-17
| 50.040001 | 50.82 | 49.799999 | 50.34 | 102,817 | 50.34 |
XPRO
|
2018-07-18
| 49.919998 | 51 | 48.959999 | 50.400002 | 75,733 | 50.400002 |
XPRO
|
2018-07-19
| 49.98 | 50.759998 | 49.860001 | 50.580002 | 80,933 | 50.580002 |
XPRO
|
2018-07-20
| 50.52 | 51.119999 | 49.919998 | 50.82 | 94,467 | 50.82 |
XPRO
|
2018-07-23
| 50.639999 | 50.700001 | 48.84 | 50.52 | 138,017 | 50.52 |
XPRO
|
2018-07-24
| 50.82 | 51.900002 | 50.34 | 50.400002 | 75,233 | 50.400002 |
XPRO
|
2018-07-25
| 50.400002 | 51.18 | 49.259998 | 50.220001 | 62,717 | 50.220001 |
XPRO
|
2018-07-26
| 50.279999 | 50.639999 | 48.900002 | 49.259998 | 154,917 | 49.259998 |
XPRO
|
2018-07-27
| 49.32 | 49.98 | 48.360001 | 48.66 | 137,000 | 48.66 |
XPRO
|
2018-07-30
| 49.560001 | 50.639999 | 49.259998 | 49.619999 | 117,317 | 49.619999 |
XPRO
|
2018-07-31
| 49.740002 | 50.639999 | 49.139999 | 50.580002 | 97,567 | 50.580002 |
XPRO
|
2018-08-01
| 49.68 | 50.279999 | 48.360001 | 50.099998 | 93,633 | 50.099998 |
XPRO
|
2018-08-02
| 49.439999 | 51.240002 | 49.259998 | 50.580002 | 61,950 | 50.580002 |
XPRO
|
2018-08-03
| 50.580002 | 51.360001 | 49.619999 | 50.52 | 89,900 | 50.52 |
XPRO
|
2018-08-06
| 50.82 | 51.900002 | 50.16 | 51.84 | 89,300 | 51.84 |
XPRO
|
2018-08-07
| 52.619999 | 53.759998 | 51.779999 | 52.380001 | 110,850 | 52.380001 |
XPRO
|
2018-08-08
| 54.299999 | 58.5 | 51.119999 | 53.759998 | 259,817 | 53.759998 |
XPRO
|
2018-08-09
| 53.759998 | 54.299999 | 52.919998 | 53.639999 | 157,233 | 53.639999 |
XPRO
|
2018-08-10
| 53.400002 | 53.82 | 52.560001 | 52.740002 | 213,467 | 52.740002 |
XPRO
|
2018-08-13
| 52.860001 | 53.099998 | 51 | 51.599998 | 139,267 | 51.599998 |
XPRO
|
2018-08-14
| 51.84 | 52.860001 | 51.84 | 51.900002 | 176,800 | 51.900002 |
XPRO
|
2018-08-15
| 51.48 | 52.32 | 49.740002 | 49.98 | 114,067 | 49.98 |
XPRO
|
2018-08-16
| 50.400002 | 51.48 | 50.040001 | 51.419998 | 101,450 | 51.419998 |
XPRO
|
2018-08-17
| 51.419998 | 51.779999 | 50.880001 | 51 | 121,500 | 51 |
XPRO
|
2018-08-20
| 51.119999 | 51.779999 | 51 | 51.48 | 96,333 | 51.48 |
XPRO
|
2018-08-21
| 52.32 | 53.279999 | 52.139999 | 52.740002 | 181,500 | 52.740002 |
XPRO
|
2018-08-22
| 53.400002 | 54 | 53.220001 | 53.279999 | 236,833 | 53.279999 |
XPRO
|
2018-08-23
| 53.099998 | 53.700001 | 50.580002 | 51.84 | 190,667 | 51.84 |
XPRO
|
2018-08-24
| 52.5 | 52.68 | 51.84 | 52.200001 | 95,800 | 52.200001 |
XPRO
|
2018-08-27
| 52.080002 | 53.040001 | 52.080002 | 52.5 | 158,333 | 52.5 |
XPRO
|
2018-08-28
| 51.119999 | 52.32 | 50.639999 | 50.939999 | 192,650 | 50.939999 |
XPRO
|
2018-08-29
| 51.060001 | 52.860001 | 50.400002 | 52.740002 | 160,967 | 52.740002 |
XPRO
|
2018-08-30
| 52.740002 | 53.459999 | 52.200001 | 53.220001 | 118,950 | 53.220001 |
XPRO
|
2018-08-31
| 52.740002 | 53.220001 | 52.080002 | 52.98 | 147,483 | 52.98 |
XPRO
|
2018-09-04
| 52.98 | 53.580002 | 52.139999 | 52.860001 | 93,183 | 52.860001 |
XPRO
|
2018-09-05
| 52.5 | 52.740002 | 51.299999 | 51.540001 | 176,450 | 51.540001 |
XPRO
|
2018-09-06
| 51.599998 | 51.720001 | 49.02 | 49.139999 | 108,183 | 49.139999 |
XPRO
|
2018-09-07
| 48.48 | 49.560001 | 47.759998 | 49.439999 | 114,550 | 49.439999 |
XPRO
|
2018-09-10
| 49.799999 | 50.939999 | 49.439999 | 49.5 | 101,667 | 49.5 |
XPRO
|
2018-09-11
| 49.439999 | 50.759998 | 49.380001 | 50.099998 | 147,967 | 50.099998 |
XPRO
|
2018-09-12
| 50.759998 | 51.720001 | 50.220001 | 50.759998 | 136,650 | 50.759998 |
XPRO
|
2018-09-13
| 50.759998 | 51 | 50.16 | 50.700001 | 88,150 | 50.700001 |
XPRO
|
2018-09-14
| 50.580002 | 51.720001 | 50.580002 | 50.939999 | 165,267 | 50.939999 |
XPRO
|
2018-09-17
| 51 | 51.360001 | 49.200001 | 49.200001 | 75,200 | 49.200001 |
XPRO
|
2018-09-18
| 49.98 | 50.759998 | 49.02 | 49.080002 | 84,600 | 49.080002 |
XPRO
|
2018-09-19
| 49.02 | 50.16 | 49.02 | 49.68 | 71,150 | 49.68 |
XPRO
|
2018-09-20
| 49.919998 | 50.459999 | 49.560001 | 50.099998 | 82,083 | 50.099998 |
XPRO
|
2018-09-21
| 50.220001 | 50.82 | 49.619999 | 49.619999 | 214,150 | 49.619999 |
XPRO
|
2018-09-24
| 50.279999 | 50.880001 | 49.860001 | 50.400002 | 129,700 | 50.400002 |
XPRO
|
2018-09-25
| 50.880001 | 52.080002 | 50.880001 | 51.900002 | 67,617 | 51.900002 |
XPRO
|
2018-09-26
| 51.299999 | 51.540001 | 50.279999 | 50.34 | 55,800 | 50.34 |
XPRO
|
2018-09-27
| 50.459999 | 51.060001 | 49.68 | 50.939999 | 49,100 | 50.939999 |
XPRO
|
2018-09-28
| 50.82 | 52.259998 | 50.82 | 52.080002 | 81,200 | 52.080002 |
XPRO
|
2018-10-01
| 52.5 | 53.279999 | 51.779999 | 52.740002 | 88,000 | 52.740002 |
XPRO
|
2018-10-02
| 52.68 | 53.040001 | 51.959999 | 52.02 | 89,700 | 52.02 |
XPRO
|
2018-10-03
| 51.900002 | 54.720001 | 51.66 | 53.880001 | 110,417 | 53.880001 |
XPRO
|
2018-10-04
| 53.82 | 54.540001 | 52.919998 | 53.099998 | 87,850 | 53.099998 |
XPRO
|
2018-10-05
| 53.040001 | 53.759998 | 52.200001 | 52.919998 | 59,333 | 52.919998 |
XPRO
|
2018-10-08
| 52.080002 | 53.16 | 51.959999 | 52.919998 | 64,450 | 52.919998 |
XPRO
|
2018-10-09
| 52.98 | 54.540001 | 52.740002 | 54.060001 | 95,267 | 54.060001 |
XPRO
|
2018-10-10
| 54.240002 | 54.299999 | 50.880001 | 50.939999 | 113,450 | 50.939999 |
XPRO
|
2018-10-11
| 50.099998 | 51.599998 | 48.360001 | 48.48 | 170,617 | 48.48 |
XPRO
|
2018-10-12
| 49.080002 | 49.68 | 47.459999 | 48.060001 | 118,967 | 48.060001 |
XPRO
|
2018-10-15
| 48.299999 | 49.259998 | 47.459999 | 48.900002 | 86,100 | 48.900002 |
XPRO
|
2018-10-16
| 48.779999 | 50.459999 | 48.419998 | 50.34 | 96,717 | 50.34 |
XPRO
|
2018-10-17
| 49.98 | 50.16 | 48.060001 | 48.360001 | 122,850 | 48.360001 |
XPRO
|
2018-10-18
| 47.82 | 48.299999 | 46.919998 | 47.040001 | 78,783 | 47.040001 |
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.