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
|
2008-12-30
| 26.559999 | 27.559999 | 26.27 | 27.559999 | 1,357,600 | 23.501373 |
XRAY
|
2008-12-31
| 27.65 | 28.690001 | 27.5 | 28.24 | 2,242,900 | 24.081228 |
XRAY
|
2009-01-02
| 28.02 | 29.190001 | 28.02 | 29.110001 | 1,574,200 | 24.823109 |
XRAY
|
2009-01-05
| 29.049999 | 29.110001 | 27.940001 | 28.15 | 1,484,200 | 24.004486 |
XRAY
|
2009-01-06
| 28.4 | 28.66 | 27.23 | 27.4 | 2,324,700 | 23.364935 |
XRAY
|
2009-01-07
| 27.040001 | 27.58 | 26.99 | 27.48 | 2,345,400 | 23.433157 |
XRAY
|
2009-01-08
| 27.5 | 27.959999 | 27.18 | 27.809999 | 1,875,600 | 23.714552 |
XRAY
|
2009-01-09
| 27.68 | 27.74 | 27.209999 | 27.41 | 1,444,700 | 23.373457 |
XRAY
|
2009-01-12
| 27.83 | 27.84 | 27.33 | 27.540001 | 1,409,100 | 23.48431 |
XRAY
|
2009-01-13
| 27.540001 | 28.24 | 27.4 | 28.059999 | 2,181,000 | 23.927732 |
XRAY
|
2009-01-14
| 27.68 | 27.83 | 26.83 | 27.040001 | 2,193,600 | 23.057945 |
XRAY
|
2009-01-15
| 27.110001 | 27.5 | 26.51 | 27.41 | 1,623,400 | 23.373457 |
XRAY
|
2009-01-16
| 27.75 | 27.75 | 26.860001 | 27.15 | 2,079,500 | 23.151754 |
XRAY
|
2009-01-20
| 27.209999 | 27.52 | 26.049999 | 26.120001 | 2,610,800 | 22.273445 |
XRAY
|
2009-01-21
| 26.530001 | 26.639999 | 25.9 | 26.559999 | 2,610,300 | 22.648636 |
XRAY
|
2009-01-22
| 26.52 | 26.690001 | 26 | 26.57 | 1,705,200 | 22.657167 |
XRAY
|
2009-01-23
| 26.209999 | 26.93 | 25.92 | 26.67 | 2,903,300 | 22.742435 |
XRAY
|
2009-01-26
| 26.58 | 27.629999 | 26.52 | 27.370001 | 1,746,900 | 23.339354 |
XRAY
|
2009-01-27
| 27.42 | 28.25 | 27.09 | 27.709999 | 1,930,900 | 23.629282 |
XRAY
|
2009-01-28
| 28.110001 | 28.719999 | 27.83 | 28.58 | 2,196,800 | 24.371164 |
XRAY
|
2009-01-29
| 28.18 | 28.5 | 27.58 | 27.629999 | 1,787,600 | 23.561058 |
XRAY
|
2009-01-30
| 27.389999 | 27.68 | 26.809999 | 26.91 | 2,863,000 | 22.94709 |
XRAY
|
2009-02-02
| 26.75 | 27.5 | 26.540001 | 27.360001 | 1,846,300 | 23.330822 |
XRAY
|
2009-02-03
| 27.41 | 27.67 | 26.860001 | 27.51 | 1,478,100 | 23.458736 |
XRAY
|
2009-02-04
| 27.139999 | 28.34 | 27.139999 | 27.450001 | 1,895,200 | 23.407564 |
XRAY
|
2009-02-05
| 25.5 | 27.469999 | 23.75 | 26.879999 | 6,016,500 | 22.921509 |
XRAY
|
2009-02-06
| 27.18 | 27.34 | 26.66 | 27 | 2,010,300 | 23.023836 |
XRAY
|
2009-02-09
| 27.030001 | 27.15 | 26.58 | 26.700001 | 1,161,800 | 22.768013 |
XRAY
|
2009-02-10
| 26.49 | 26.719999 | 25.790001 | 25.870001 | 2,671,600 | 22.060249 |
XRAY
|
2009-02-11
| 25.98 | 26.299999 | 25.59 | 25.799999 | 1,423,200 | 22.000568 |
XRAY
|
2009-02-12
| 25.610001 | 26.33 | 25.5 | 26.23 | 1,400,300 | 22.367226 |
XRAY
|
2009-02-13
| 26.32 | 26.620001 | 26.08 | 26.1 | 1,411,100 | 22.256382 |
XRAY
|
2009-02-17
| 24.690001 | 25.690001 | 24.690001 | 25.200001 | 2,126,200 | 21.48892 |
XRAY
|
2009-02-18
| 25.26 | 25.84 | 24.99 | 25.709999 | 2,320,600 | 21.923807 |
XRAY
|
2009-02-19
| 25.959999 | 26.540001 | 25.809999 | 26.23 | 2,652,300 | 22.367226 |
XRAY
|
2009-02-20
| 26.08 | 26.24 | 25.65 | 25.860001 | 2,367,900 | 22.051714 |
XRAY
|
2009-02-23
| 25.799999 | 26.35 | 25.15 | 25.190001 | 1,496,700 | 21.480389 |
XRAY
|
2009-02-24
| 25.65 | 25.92 | 25.16 | 25.860001 | 1,729,500 | 22.051714 |
XRAY
|
2009-02-25
| 25.6 | 25.74 | 24.790001 | 24.9 | 2,201,200 | 21.233091 |
XRAY
|
2009-02-26
| 25.049999 | 25.23 | 24.030001 | 24.07 | 2,225,500 | 20.525328 |
XRAY
|
2009-02-27
| 23.129999 | 23.66 | 22.73 | 23.120001 | 3,757,600 | 19.715229 |
XRAY
|
2009-03-02
| 23 | 23.27 | 22.120001 | 22.209999 | 3,124,200 | 18.939232 |
XRAY
|
2009-03-03
| 22.549999 | 23.040001 | 22.219999 | 22.52 | 2,393,000 | 19.203587 |
XRAY
|
2009-03-04
| 22.690001 | 23.629999 | 22.360001 | 23.42 | 2,792,200 | 19.971046 |
XRAY
|
2009-03-05
| 22.969999 | 23.07 | 22.4 | 22.459999 | 3,619,400 | 19.152428 |
XRAY
|
2009-03-06
| 22.27 | 22.93 | 22.02 | 22.450001 | 2,227,000 | 19.143898 |
XRAY
|
2009-03-09
| 22.280001 | 22.809999 | 21.799999 | 21.879999 | 1,858,400 | 18.657839 |
XRAY
|
2009-03-10
| 22.15 | 22.940001 | 22.01 | 22.879999 | 2,054,300 | 19.510574 |
XRAY
|
2009-03-11
| 22.98 | 23.299999 | 22.549999 | 22.709999 | 1,981,800 | 19.365608 |
XRAY
|
2009-03-12
| 22.450001 | 23.35 | 22.450001 | 23.32 | 2,244,900 | 19.88578 |
XRAY
|
2009-03-13
| 23.200001 | 24.02 | 23.02 | 23.92 | 1,583,500 | 20.397417 |
XRAY
|
2009-03-16
| 23.389999 | 24.18 | 23.389999 | 23.610001 | 1,396,600 | 20.133076 |
XRAY
|
2009-03-17
| 23.75 | 24.549999 | 23.66 | 24.540001 | 2,368,500 | 20.926115 |
XRAY
|
2009-03-18
| 24.629999 | 25.290001 | 24.24 | 24.84 | 2,119,600 | 21.181932 |
XRAY
|
2009-03-19
| 24.98 | 25.129999 | 24.42 | 24.75 | 2,320,800 | 21.105194 |
XRAY
|
2009-03-20
| 24.969999 | 25.41 | 24.610001 | 24.950001 | 2,399,600 | 21.275736 |
XRAY
|
2009-03-23
| 25.24 | 26.07 | 25 | 26.049999 | 2,293,900 | 22.213734 |
XRAY
|
2009-03-24
| 25.870001 | 26.5 | 25.51 | 25.99 | 1,957,600 | 22.205191 |
XRAY
|
2009-03-25
| 26.450001 | 26.82 | 25.77 | 26.620001 | 2,398,500 | 22.743452 |
XRAY
|
2009-03-26
| 25.950001 | 27.5 | 25.950001 | 27.5 | 2,175,900 | 23.49531 |
XRAY
|
2009-03-27
| 27.280001 | 27.780001 | 26.959999 | 27.49 | 2,133,200 | 23.486759 |
XRAY
|
2009-03-30
| 27 | 27.07 | 26.059999 | 26.299999 | 2,345,000 | 22.470047 |
XRAY
|
2009-03-31
| 26.530001 | 27.389999 | 26.25 | 26.85 | 2,453,100 | 22.93996 |
XRAY
|
2009-04-01
| 26.629999 | 26.629999 | 25.98 | 26.190001 | 1,992,700 | 22.376072 |
XRAY
|
2009-04-02
| 26.65 | 27.370001 | 26.4 | 26.950001 | 1,656,800 | 23.025389 |
XRAY
|
2009-04-03
| 27.18 | 27.27 | 26.07 | 26.33 | 1,417,000 | 22.495684 |
XRAY
|
2009-04-06
| 26.120001 | 26.57 | 26 | 26.18 | 937,300 | 22.367527 |
XRAY
|
2009-04-07
| 26 | 26.200001 | 25.74 | 25.870001 | 1,901,100 | 22.102673 |
XRAY
|
2009-04-08
| 26.049999 | 26.309999 | 25.200001 | 25.84 | 1,938,100 | 22.07704 |
XRAY
|
2009-04-09
| 26.16 | 27.110001 | 25.9 | 27.09 | 2,507,600 | 23.145014 |
XRAY
|
2009-04-13
| 26.99 | 27.26 | 26.780001 | 26.92 | 1,745,500 | 22.999771 |
XRAY
|
2009-04-14
| 26.559999 | 27.25 | 26.52 | 26.719999 | 1,841,400 | 22.82888 |
XRAY
|
2009-04-15
| 26.559999 | 27.02 | 26.290001 | 26.690001 | 1,280,200 | 22.803253 |
XRAY
|
2009-04-16
| 26.700001 | 27.059999 | 26.35 | 26.92 | 2,035,900 | 22.999771 |
XRAY
|
2009-04-17
| 26.969999 | 27.459999 | 26.620001 | 27.299999 | 1,607,100 | 23.324432 |
XRAY
|
2009-04-20
| 26.790001 | 27.25 | 26.200001 | 26.299999 | 1,416,000 | 22.470047 |
XRAY
|
2009-04-21
| 26.389999 | 26.610001 | 26 | 26.27 | 1,505,600 | 22.444426 |
XRAY
|
2009-04-22
| 26.129999 | 26.18 | 25.709999 | 25.790001 | 1,365,100 | 22.034327 |
XRAY
|
2009-04-23
| 25.51 | 26.559999 | 25.4 | 26.42 | 2,740,700 | 22.572577 |
XRAY
|
2009-04-24
| 26.870001 | 27.16 | 26.4 | 27.01 | 2,157,800 | 23.076662 |
XRAY
|
2009-04-27
| 26.51 | 27.700001 | 26.51 | 27.360001 | 1,743,000 | 23.375689 |
XRAY
|
2009-04-28
| 27.26 | 27.559999 | 26.85 | 27.059999 | 1,562,600 | 23.119379 |
XRAY
|
2009-04-29
| 27.07 | 28.360001 | 27.01 | 28.17 | 2,293,900 | 24.067732 |
XRAY
|
2009-04-30
| 28.25 | 29.23 | 28.02 | 28.620001 | 2,019,600 | 24.452204 |
XRAY
|
2009-05-01
| 28.5 | 28.549999 | 26.34 | 26.780001 | 4,546,500 | 22.88015 |
XRAY
|
2009-05-04
| 26.879999 | 28.1 | 26.540001 | 28.08 | 3,327,200 | 23.990847 |
XRAY
|
2009-05-05
| 27.76 | 28.42 | 27.469999 | 28.370001 | 1,883,500 | 24.238609 |
XRAY
|
2009-05-06
| 28.440001 | 28.57 | 27.98 | 28.51 | 1,868,100 | 24.358221 |
XRAY
|
2009-05-07
| 28.6 | 29.110001 | 28.49 | 28.809999 | 1,942,800 | 24.614531 |
XRAY
|
2009-05-08
| 29.09 | 30.030001 | 28.790001 | 29.75 | 1,850,300 | 25.41765 |
XRAY
|
2009-05-11
| 29.58 | 29.99 | 29.190001 | 29.629999 | 1,324,800 | 25.315121 |
XRAY
|
2009-05-12
| 29.73 | 29.9 | 29.24 | 29.700001 | 1,298,300 | 25.374933 |
XRAY
|
2009-05-13
| 29.48 | 29.75 | 29.25 | 29.450001 | 1,753,400 | 25.161331 |
XRAY
|
2009-05-14
| 29.65 | 29.879999 | 29.33 | 29.65 | 1,683,200 | 25.332207 |
XRAY
|
2009-05-15
| 29.450001 | 29.620001 | 29 | 29.530001 | 1,478,100 | 25.229677 |
XRAY
|
2009-05-18
| 29.440001 | 30.030001 | 29.02 | 30.030001 | 1,421,900 | 25.65687 |
XRAY
|
2009-05-19
| 29.92 | 29.92 | 29.440001 | 29.690001 | 1,067,700 | 25.366381 |
XRAY
|
2009-05-20
| 29.879999 | 30.389999 | 29.43 | 29.93 | 1,443,500 | 25.571428 |
XRAY
|
2009-05-21
| 29.059999 | 29.24 | 28.389999 | 28.66 | 1,990,300 | 24.486387 |
XRAY
|
2009-05-22
| 28.66 | 29.049999 | 28.540001 | 28.59 | 988,800 | 24.426575 |
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.