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
|
2008-08-07
| 40.240002 | 40.459999 | 39.830002 | 40.209999 | 824,200 | 34.183384 |
XRAY
|
2008-08-08
| 40.369999 | 41.049999 | 40.02 | 40.93 | 817,700 | 34.79546 |
XRAY
|
2008-08-11
| 40.75 | 41.220001 | 40.130001 | 40.830002 | 952,100 | 34.710445 |
XRAY
|
2008-08-12
| 40.869999 | 41.209999 | 40.52 | 40.720001 | 927,000 | 34.616913 |
XRAY
|
2008-08-13
| 40.490002 | 41.200001 | 40.48 | 40.720001 | 872,100 | 34.616913 |
XRAY
|
2008-08-14
| 40.470001 | 42.029999 | 40.349998 | 41.57 | 1,597,200 | 35.339516 |
XRAY
|
2008-08-15
| 41.740002 | 41.790001 | 41.09 | 41.68 | 797,000 | 35.433037 |
XRAY
|
2008-08-18
| 41.990002 | 42.049999 | 41.18 | 41.389999 | 656,600 | 35.186504 |
XRAY
|
2008-08-19
| 41.959999 | 41.959999 | 40.450001 | 40.619999 | 664,900 | 34.531925 |
XRAY
|
2008-08-20
| 41.029999 | 41.310001 | 39.889999 | 40.25 | 720,700 | 34.217377 |
XRAY
|
2008-08-21
| 39.970001 | 40.720001 | 39.220001 | 39.82 | 858,600 | 33.851814 |
XRAY
|
2008-08-22
| 39.970001 | 40.139999 | 39.650002 | 40.029999 | 687,600 | 34.030357 |
XRAY
|
2008-08-25
| 39.82 | 39.93 | 38.98 | 39.23 | 687,100 | 33.350239 |
XRAY
|
2008-08-26
| 39.360001 | 39.790001 | 39.25 | 39.290001 | 533,600 | 33.401268 |
XRAY
|
2008-08-27
| 39.259998 | 39.43 | 38.959999 | 39.25 | 846,800 | 33.367252 |
XRAY
|
2008-08-28
| 39.360001 | 40.310001 | 39.130001 | 39.98 | 534,600 | 33.987843 |
XRAY
|
2008-08-29
| 39.669998 | 40.330002 | 39.060001 | 39.189999 | 2,022,900 | 33.316254 |
XRAY
|
2008-09-02
| 39.82 | 40.799999 | 39.650002 | 39.650002 | 1,224,900 | 33.707298 |
XRAY
|
2008-09-03
| 39.650002 | 39.919998 | 39.02 | 39.18 | 1,047,300 | 33.30777 |
XRAY
|
2008-09-04
| 38.91 | 39.25 | 38.439999 | 38.48 | 933,600 | 32.712669 |
XRAY
|
2008-09-05
| 38.27 | 38.970001 | 37.77 | 38.25 | 1,025,200 | 32.517136 |
XRAY
|
2008-09-08
| 38.439999 | 38.959999 | 37.630001 | 38.419998 | 1,212,400 | 32.661655 |
XRAY
|
2008-09-09
| 38.400002 | 38.529999 | 37.799999 | 37.959999 | 1,360,800 | 32.270596 |
XRAY
|
2008-09-10
| 38.200001 | 38.880001 | 38.040001 | 38.57 | 1,562,000 | 32.789173 |
XRAY
|
2008-09-11
| 38.48 | 39.459999 | 38.009998 | 39.389999 | 1,415,000 | 33.486259 |
XRAY
|
2008-09-12
| 39.279999 | 39.669998 | 38.990002 | 39.549999 | 1,082,300 | 33.622284 |
XRAY
|
2008-09-15
| 37.990002 | 39.959999 | 37.75 | 39.060001 | 1,276,500 | 33.205738 |
XRAY
|
2008-09-16
| 39.93 | 40.509998 | 38.41 | 39.200001 | 2,166,400 | 33.324757 |
XRAY
|
2008-09-17
| 38.610001 | 40.049999 | 37.830002 | 37.830002 | 1,296,400 | 32.160084 |
XRAY
|
2008-09-18
| 38.419998 | 39.689999 | 37.650002 | 39.380001 | 1,631,500 | 33.477768 |
XRAY
|
2008-09-19
| 40.130001 | 40.73 | 37.57 | 39.650002 | 2,723,500 | 33.707298 |
XRAY
|
2008-09-22
| 39.369999 | 39.959999 | 37.580002 | 37.66 | 794,100 | 32.015556 |
XRAY
|
2008-09-23
| 37.68 | 38.299999 | 37.150002 | 37.779999 | 810,800 | 32.117592 |
XRAY
|
2008-09-24
| 37.630001 | 37.880001 | 37.080002 | 37.720001 | 745,200 | 32.10482 |
XRAY
|
2008-09-25
| 37.790001 | 38.439999 | 37.66 | 37.91 | 519,500 | 32.266525 |
XRAY
|
2008-09-26
| 37.52 | 38.93 | 37.279999 | 38.759998 | 1,304,200 | 32.989986 |
XRAY
|
2008-09-29
| 38.25 | 38.970001 | 37.09 | 37.290001 | 1,422,100 | 31.738817 |
XRAY
|
2008-09-30
| 37.720001 | 37.720001 | 36.73 | 37.540001 | 1,602,200 | 31.951595 |
XRAY
|
2008-10-01
| 37.41 | 37.900002 | 37.060001 | 37.599998 | 904,100 | 32.002674 |
XRAY
|
2008-10-02
| 37.48 | 38 | 37 | 37.610001 | 916,800 | 32.011185 |
XRAY
|
2008-10-03
| 38.049999 | 39.220001 | 37.59 | 37.66 | 1,689,800 | 32.053738 |
XRAY
|
2008-10-06
| 36.939999 | 37.5 | 33.580002 | 34.939999 | 2,500,500 | 29.738653 |
XRAY
|
2008-10-07
| 34.619999 | 35.389999 | 33.369999 | 33.380001 | 2,263,100 | 28.410885 |
XRAY
|
2008-10-08
| 32.459999 | 33.689999 | 31.73 | 33.060001 | 2,577,500 | 28.138525 |
XRAY
|
2008-10-09
| 33.889999 | 34.220001 | 29.700001 | 30.26 | 3,166,800 | 25.755341 |
XRAY
|
2008-10-10
| 29.49 | 30.959999 | 27.93 | 30.23 | 4,088,900 | 25.729799 |
XRAY
|
2008-10-13
| 31.49 | 32.240002 | 30.290001 | 32.200001 | 2,431,000 | 27.406546 |
XRAY
|
2008-10-14
| 33.150002 | 33.950001 | 31.76 | 32.759998 | 2,685,400 | 27.883183 |
XRAY
|
2008-10-15
| 32.630001 | 33.240002 | 31.139999 | 31.139999 | 2,426,900 | 26.504341 |
XRAY
|
2008-10-16
| 31.35 | 32.130001 | 29 | 32.040001 | 2,530,900 | 27.270359 |
XRAY
|
2008-10-17
| 31.5 | 33.59 | 31.24 | 32.540001 | 1,877,100 | 27.695932 |
XRAY
|
2008-10-20
| 31.110001 | 31.969999 | 30.17 | 31.51 | 2,748,500 | 26.81926 |
XRAY
|
2008-10-21
| 31.08 | 31.85 | 30.77 | 31.4 | 1,718,900 | 26.725643 |
XRAY
|
2008-10-22
| 31.200001 | 31.59 | 29.08 | 29.610001 | 1,916,900 | 25.202099 |
XRAY
|
2008-10-23
| 29.610001 | 29.940001 | 27.73 | 28.77 | 1,603,200 | 24.487143 |
XRAY
|
2008-10-24
| 28 | 28.49 | 27.459999 | 27.92 | 1,643,600 | 23.763683 |
XRAY
|
2008-10-27
| 27.299999 | 27.530001 | 26.059999 | 26.219999 | 1,820,400 | 22.316759 |
XRAY
|
2008-10-28
| 26.459999 | 28.48 | 24.780001 | 28.290001 | 3,718,600 | 24.078609 |
XRAY
|
2008-10-29
| 29.58 | 31.1 | 29.280001 | 30.23 | 4,393,600 | 25.729799 |
XRAY
|
2008-10-30
| 30.25 | 30.9 | 28.799999 | 30.59 | 3,900,200 | 26.036213 |
XRAY
|
2008-10-31
| 30.709999 | 31.23 | 30 | 30.379999 | 1,939,600 | 25.857481 |
XRAY
|
2008-11-03
| 29.809999 | 31.59 | 29.809999 | 31.530001 | 1,207,500 | 26.836281 |
XRAY
|
2008-11-04
| 31.66 | 32.259998 | 31.370001 | 31.719999 | 1,426,800 | 26.997995 |
XRAY
|
2008-11-05
| 31.559999 | 31.559999 | 29.16 | 29.24 | 1,717,100 | 24.887194 |
XRAY
|
2008-11-06
| 29.18 | 29.91 | 28.84 | 28.93 | 2,060,200 | 24.623333 |
XRAY
|
2008-11-07
| 29.25 | 30.120001 | 29.17 | 30 | 785,900 | 25.534044 |
XRAY
|
2008-11-10
| 30.549999 | 31.26 | 28.809999 | 29.1 | 864,100 | 24.768023 |
XRAY
|
2008-11-11
| 29.01 | 29.99 | 29.01 | 29.67 | 2,347,000 | 25.253176 |
XRAY
|
2008-11-12
| 29.01 | 29.719999 | 28.85 | 29.18 | 2,648,600 | 24.836119 |
XRAY
|
2008-11-13
| 29.74 | 30.26 | 28.200001 | 30.01 | 23,111,600 | 25.542553 |
XRAY
|
2008-11-14
| 29.85 | 30.700001 | 29.209999 | 29.440001 | 3,893,200 | 25.057411 |
XRAY
|
2008-11-17
| 29.15 | 29.48 | 28.01 | 28.17 | 2,429,000 | 23.976463 |
XRAY
|
2008-11-18
| 27.98 | 29.26 | 27.85 | 28.690001 | 3,045,000 | 24.41906 |
XRAY
|
2008-11-19
| 28.57 | 28.92 | 26.52 | 26.549999 | 2,334,900 | 22.597633 |
XRAY
|
2008-11-20
| 25.68 | 25.860001 | 24 | 24.120001 | 4,083,400 | 20.529377 |
XRAY
|
2008-11-21
| 24.26 | 25.860001 | 24 | 25.66 | 4,545,900 | 21.840126 |
XRAY
|
2008-11-24
| 25.91 | 26.34 | 25.219999 | 25.860001 | 3,008,900 | 22.010355 |
XRAY
|
2008-11-25
| 26.299999 | 26.49 | 25.43 | 26.09 | 2,098,500 | 22.206116 |
XRAY
|
2008-11-26
| 25.67 | 26.549999 | 25.51 | 26.290001 | 2,549,000 | 22.376333 |
XRAY
|
2008-11-28
| 26.049999 | 26.620001 | 26.049999 | 26.08 | 667,600 | 22.197603 |
XRAY
|
2008-12-01
| 25.700001 | 25.74 | 24.219999 | 24.32 | 2,592,000 | 20.699598 |
XRAY
|
2008-12-02
| 25.370001 | 25.440001 | 24.15 | 25.16 | 3,765,200 | 21.414553 |
XRAY
|
2008-12-03
| 24.610001 | 25.860001 | 24.370001 | 25.4 | 2,383,800 | 21.618828 |
XRAY
|
2008-12-04
| 25.1 | 25.26 | 23.280001 | 23.700001 | 2,574,100 | 20.1719 |
XRAY
|
2008-12-05
| 23.620001 | 24.780001 | 22.85 | 24.73 | 2,179,700 | 21.048571 |
XRAY
|
2008-12-08
| 25.18 | 26.1 | 24.91 | 25.91 | 3,075,700 | 22.052906 |
XRAY
|
2008-12-09
| 25.540001 | 26.15 | 25.389999 | 25.559999 | 1,947,400 | 21.755011 |
XRAY
|
2008-12-10
| 25.940001 | 26.379999 | 25.360001 | 26.209999 | 1,941,600 | 22.308247 |
XRAY
|
2008-12-11
| 26.07 | 26.969999 | 26.07 | 26.280001 | 2,026,300 | 22.367832 |
XRAY
|
2008-12-12
| 26.219999 | 26.950001 | 25.84 | 26.49 | 1,771,500 | 22.546566 |
XRAY
|
2008-12-15
| 26.49 | 26.68 | 25.41 | 25.65 | 2,037,000 | 21.831604 |
XRAY
|
2008-12-16
| 25.77 | 27.42 | 25.77 | 27.389999 | 2,488,700 | 23.312588 |
XRAY
|
2008-12-17
| 27.049999 | 27.709999 | 26.799999 | 26.83 | 2,582,800 | 22.835945 |
XRAY
|
2008-12-18
| 27.200001 | 28.18 | 26.809999 | 27.629999 | 2,743,100 | 23.516859 |
XRAY
|
2008-12-19
| 27.98 | 28.1 | 26.950001 | 27.059999 | 2,944,000 | 23.031708 |
XRAY
|
2008-12-22
| 27.620001 | 27.629999 | 26.120001 | 26.709999 | 1,873,000 | 22.733812 |
XRAY
|
2008-12-23
| 26.42 | 27.23 | 26.42 | 26.65 | 1,109,800 | 22.682745 |
XRAY
|
2008-12-24
| 26.940001 | 27.23 | 26.620001 | 27.02 | 524,500 | 23.040894 |
XRAY
|
2008-12-26
| 27.200001 | 27.790001 | 26.58 | 27.09 | 322,200 | 23.100586 |
XRAY
|
2008-12-29
| 26.940001 | 27.34 | 26.07 | 26.5 | 1,215,600 | 22.597471 |
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.