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
⌀ |
|---|---|---|---|---|---|---|---|
XRAY
|
2007-05-31
| 35.970001 | 36.330002 | 35.880001 | 36.150002 | 908,000 | 30.566208 |
XRAY
|
2007-06-01
| 36.189999 | 36.580002 | 36.139999 | 36.34 | 588,000 | 30.726854 |
XRAY
|
2007-06-04
| 36.299999 | 36.990002 | 36.130001 | 36.919998 | 1,293,000 | 31.217262 |
XRAY
|
2007-06-05
| 36.639999 | 36.759998 | 35.919998 | 36.25 | 690,000 | 30.650789 |
XRAY
|
2007-06-06
| 36.18 | 36.419998 | 36.02 | 36.139999 | 1,102,800 | 30.557739 |
XRAY
|
2007-06-07
| 36 | 36.200001 | 35.740002 | 35.810001 | 831,500 | 30.278721 |
XRAY
|
2007-06-08
| 35.75 | 36.279999 | 35.580002 | 36.189999 | 821,300 | 30.600044 |
XRAY
|
2007-06-11
| 36.18 | 36.200001 | 35.860001 | 35.98 | 464,900 | 30.422457 |
XRAY
|
2007-06-12
| 35.990002 | 36.34 | 35.509998 | 36.200001 | 971,900 | 30.608496 |
XRAY
|
2007-06-13
| 36.209999 | 36.75 | 36.009998 | 36.720001 | 980,500 | 31.048157 |
XRAY
|
2007-06-14
| 36.73 | 37.439999 | 36.73 | 36.84 | 1,081,400 | 31.149635 |
XRAY
|
2007-06-15
| 37.259998 | 37.5 | 36.869999 | 36.93 | 1,389,800 | 31.225727 |
XRAY
|
2007-06-18
| 36.950001 | 37.139999 | 36.639999 | 36.68 | 898,000 | 31.014343 |
XRAY
|
2007-06-19
| 36.650002 | 36.919998 | 36.290001 | 36.779999 | 821,500 | 31.0989 |
XRAY
|
2007-06-20
| 36.630001 | 37.029999 | 36.459999 | 36.540001 | 1,192,800 | 30.895964 |
XRAY
|
2007-06-21
| 36.470001 | 37.169998 | 36.240002 | 37.060001 | 838,700 | 31.335646 |
XRAY
|
2007-06-22
| 37.080002 | 37.450001 | 36.84 | 36.990002 | 1,470,900 | 31.276466 |
XRAY
|
2007-06-25
| 37.130001 | 37.459999 | 36.84 | 37.32 | 1,126,900 | 31.555502 |
XRAY
|
2007-06-26
| 37.5 | 38 | 37.279999 | 37.869999 | 1,214,500 | 32.054901 |
XRAY
|
2007-06-27
| 37.689999 | 38.299999 | 37.459999 | 38.290001 | 1,023,500 | 32.410393 |
XRAY
|
2007-06-28
| 38.360001 | 38.73 | 38.18 | 38.279999 | 973,900 | 32.401936 |
XRAY
|
2007-06-29
| 38.25 | 38.389999 | 38.009998 | 38.259998 | 925,500 | 32.385002 |
XRAY
|
2007-07-02
| 38.470001 | 39.02 | 38.330002 | 38.880001 | 795,300 | 32.909798 |
XRAY
|
2007-07-03
| 38.889999 | 39.060001 | 38.470001 | 38.720001 | 771,100 | 32.774384 |
XRAY
|
2007-07-05
| 38.720001 | 38.959999 | 38.52 | 38.889999 | 802,100 | 32.91827 |
XRAY
|
2007-07-06
| 38.889999 | 39.110001 | 38.59 | 39.080002 | 635,200 | 33.079098 |
XRAY
|
2007-07-09
| 39.009998 | 39.259998 | 38.919998 | 39.23 | 1,005,500 | 33.206055 |
XRAY
|
2007-07-10
| 39.099998 | 39.279999 | 38.759998 | 38.939999 | 932,600 | 32.960587 |
XRAY
|
2007-07-11
| 38.790001 | 39.169998 | 38.619999 | 39.16 | 861,800 | 33.146801 |
XRAY
|
2007-07-12
| 39.189999 | 39.299999 | 38.84 | 39.009998 | 1,331,900 | 33.019833 |
XRAY
|
2007-07-13
| 39.049999 | 39.049999 | 38.639999 | 38.790001 | 881,800 | 32.833622 |
XRAY
|
2007-07-16
| 38.790001 | 38.790001 | 38.380001 | 38.619999 | 1,021,500 | 32.689739 |
XRAY
|
2007-07-17
| 38.490002 | 38.540001 | 38.189999 | 38.25 | 910,600 | 32.376541 |
XRAY
|
2007-07-18
| 38.189999 | 38.740002 | 38.189999 | 38.68 | 655,500 | 32.740498 |
XRAY
|
2007-07-19
| 38.630001 | 38.650002 | 38.049999 | 38.52 | 709,800 | 32.605083 |
XRAY
|
2007-07-20
| 38.549999 | 38.580002 | 37.84 | 38.060001 | 729,000 | 32.215721 |
XRAY
|
2007-07-23
| 38.119999 | 38.540001 | 37.91 | 38.419998 | 883,500 | 32.520432 |
XRAY
|
2007-07-24
| 38.419998 | 38.68 | 37.939999 | 38.099998 | 708,100 | 32.249569 |
XRAY
|
2007-07-25
| 38.360001 | 38.75 | 37.990002 | 38.349998 | 713,800 | 32.461182 |
XRAY
|
2007-07-26
| 37.799999 | 38.02 | 36.509998 | 36.790001 | 1,663,700 | 31.140739 |
XRAY
|
2007-07-27
| 36.990002 | 37.07 | 36.240002 | 36.419998 | 1,245,000 | 30.827551 |
XRAY
|
2007-07-30
| 36.34 | 37.259998 | 35.790001 | 37.009998 | 1,151,000 | 31.326954 |
XRAY
|
2007-07-31
| 37.25 | 37.540001 | 36.490002 | 36.490002 | 1,070,100 | 30.886791 |
XRAY
|
2007-08-01
| 37.139999 | 37.509998 | 36.400002 | 37.259998 | 1,691,800 | 31.538563 |
XRAY
|
2007-08-02
| 37.279999 | 37.639999 | 36.990002 | 37.080002 | 971,400 | 31.386196 |
XRAY
|
2007-08-03
| 37 | 37.98 | 36.889999 | 37.189999 | 1,206,100 | 31.479317 |
XRAY
|
2007-08-06
| 37.34 | 38.110001 | 37.189999 | 38.009998 | 884,300 | 32.173412 |
XRAY
|
2007-08-07
| 37.75 | 38.279999 | 37.459999 | 37.880001 | 1,049,100 | 32.063362 |
XRAY
|
2007-08-08
| 38.029999 | 38.119999 | 36.799999 | 37.290001 | 1,291,100 | 31.563951 |
XRAY
|
2007-08-09
| 37.349998 | 37.599998 | 35.32 | 35.32 | 1,577,700 | 29.896454 |
XRAY
|
2007-08-10
| 35.59 | 37.93 | 35.349998 | 37.23 | 1,544,400 | 31.513168 |
XRAY
|
2007-08-13
| 37.400002 | 38.759998 | 37.25 | 37.59 | 1,044,800 | 31.817886 |
XRAY
|
2007-08-14
| 37.580002 | 38.580002 | 37.5 | 38.400002 | 891,500 | 32.503494 |
XRAY
|
2007-08-15
| 38.220001 | 38.580002 | 37 | 37.049999 | 793,100 | 31.360807 |
XRAY
|
2007-08-16
| 37 | 37.91 | 36.66 | 36.919998 | 1,285,000 | 31.250763 |
XRAY
|
2007-08-17
| 36.740002 | 37.299999 | 36.5 | 37.18 | 1,593,500 | 31.470858 |
XRAY
|
2007-08-20
| 37.259998 | 37.299999 | 36.259998 | 36.740002 | 753,900 | 31.098421 |
XRAY
|
2007-08-21
| 36.48 | 37.169998 | 36.43 | 36.970001 | 635,600 | 31.293095 |
XRAY
|
2007-08-22
| 37.400002 | 37.75 | 36.799999 | 37.610001 | 749,700 | 31.834814 |
XRAY
|
2007-08-23
| 37.790001 | 37.970001 | 37.439999 | 37.740002 | 582,400 | 31.944847 |
XRAY
|
2007-08-24
| 37.779999 | 38.330002 | 37.48 | 38.32 | 567,300 | 32.435787 |
XRAY
|
2007-08-27
| 38.25 | 38.610001 | 38.009998 | 38.330002 | 565,900 | 32.444252 |
XRAY
|
2007-08-28
| 38.220001 | 38.709999 | 38.119999 | 38.360001 | 650,100 | 32.469646 |
XRAY
|
2007-08-29
| 38.529999 | 39.080002 | 38.029999 | 39 | 561,900 | 33.011368 |
XRAY
|
2007-08-30
| 39 | 39.57 | 38.939999 | 39.259998 | 810,800 | 33.231441 |
XRAY
|
2007-08-31
| 39.450001 | 39.450001 | 38.950001 | 39.380001 | 615,800 | 33.333019 |
XRAY
|
2007-09-04
| 39.470001 | 39.669998 | 39.220001 | 39.639999 | 832,200 | 33.553104 |
XRAY
|
2007-09-05
| 39.560001 | 40.459999 | 39.490002 | 40.369999 | 999,700 | 34.171005 |
XRAY
|
2007-09-06
| 40.549999 | 41.080002 | 40.41 | 40.549999 | 672,700 | 34.323357 |
XRAY
|
2007-09-07
| 40.27 | 40.950001 | 40.16 | 40.259998 | 745,800 | 34.077888 |
XRAY
|
2007-09-10
| 40.490002 | 41.419998 | 40.419998 | 41.18 | 701,800 | 34.856609 |
XRAY
|
2007-09-11
| 41.34 | 41.41 | 39.959999 | 40.130001 | 1,069,200 | 33.96785 |
XRAY
|
2007-09-12
| 39.880001 | 40.48 | 39.810001 | 40.029999 | 1,222,800 | 33.883213 |
XRAY
|
2007-09-13
| 40.34 | 40.389999 | 39.75 | 39.950001 | 718,200 | 33.815498 |
XRAY
|
2007-09-14
| 40 | 40.740002 | 39.91 | 40.5 | 796,500 | 34.281025 |
XRAY
|
2007-09-17
| 40.360001 | 40.66 | 40.099998 | 40.389999 | 492,700 | 34.187943 |
XRAY
|
2007-09-18
| 40.709999 | 41.02 | 40.400002 | 40.799999 | 790,000 | 34.534985 |
XRAY
|
2007-09-19
| 40.959999 | 41.450001 | 40.799999 | 41.240002 | 687,900 | 34.90741 |
XRAY
|
2007-09-20
| 41.080002 | 41.73 | 41.040001 | 41.41 | 481,300 | 35.051304 |
XRAY
|
2007-09-21
| 41.18 | 41.740002 | 41.18 | 41.490002 | 1,152,800 | 35.119026 |
XRAY
|
2007-09-24
| 41.509998 | 41.560001 | 40.810001 | 41.349998 | 623,800 | 35.0005 |
XRAY
|
2007-09-25
| 41.23 | 41.799999 | 40.84 | 41.049999 | 597,700 | 34.780224 |
XRAY
|
2007-09-26
| 41.349998 | 41.349998 | 40.619999 | 40.889999 | 680,400 | 34.644661 |
XRAY
|
2007-09-27
| 41.169998 | 41.580002 | 40.560001 | 41.580002 | 644,200 | 35.229294 |
XRAY
|
2007-09-28
| 41.77 | 41.900002 | 41.389999 | 41.639999 | 482,000 | 35.280109 |
XRAY
|
2007-10-01
| 41.779999 | 42.34 | 41.68 | 42 | 658,200 | 35.585129 |
XRAY
|
2007-10-02
| 42.150002 | 42.16 | 41.599998 | 41.799999 | 348,600 | 35.415668 |
XRAY
|
2007-10-03
| 41.82 | 42.130001 | 41.360001 | 41.43 | 429,900 | 35.102192 |
XRAY
|
2007-10-04
| 41.380001 | 41.849998 | 41.130001 | 41.240002 | 485,700 | 34.941204 |
XRAY
|
2007-10-05
| 41.32 | 41.5 | 40.990002 | 41.34 | 1,510,300 | 35.025951 |
XRAY
|
2007-10-08
| 41.369999 | 42.279999 | 41.060001 | 42.25 | 972,000 | 35.796947 |
XRAY
|
2007-10-09
| 42.259998 | 43.060001 | 42.110001 | 42.970001 | 974,100 | 36.406979 |
XRAY
|
2007-10-10
| 42.970001 | 43.099998 | 42.5 | 42.810001 | 846,100 | 36.271427 |
XRAY
|
2007-10-11
| 43.130001 | 43.169998 | 42.259998 | 42.540001 | 783,200 | 36.042645 |
XRAY
|
2007-10-12
| 42.830002 | 43.470001 | 42.560001 | 43.419998 | 776,200 | 36.788239 |
XRAY
|
2007-10-15
| 42.57 | 43.290001 | 41.490002 | 41.919998 | 1,053,600 | 35.517368 |
XRAY
|
2007-10-16
| 42.150002 | 42.73 | 41.82 | 42.650002 | 527,700 | 36.135872 |
XRAY
|
2007-10-17
| 42.639999 | 42.639999 | 41.439999 | 41.970001 | 1,480,500 | 35.559723 |
XRAY
|
2007-10-18
| 42 | 42.549999 | 41.919998 | 42.389999 | 809,400 | 35.915562 |
XRAY
|
2007-10-19
| 42.48 | 42.48 | 41.529999 | 41.580002 | 904,100 | 35.229294 |
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.