symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-19 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
|
2016-02-03
| 59.860001 | 60.369999 | 58.060001 | 58.950001 | 1,232,100 | 52.365585 |
XRAY
|
2016-02-04
| 59.220001 | 59.380001 | 58.52 | 59.32 | 1,232,700 | 52.694263 |
XRAY
|
2016-02-05
| 59.360001 | 59.599998 | 57.82 | 58.990002 | 1,326,500 | 52.401119 |
XRAY
|
2016-02-08
| 58.700001 | 59.360001 | 56.290001 | 57.200001 | 2,673,300 | 50.811058 |
XRAY
|
2016-02-09
| 56.700001 | 57.580002 | 56.540001 | 56.990002 | 1,473,300 | 50.624508 |
XRAY
|
2016-02-10
| 57.220001 | 58.240002 | 57.220001 | 57.73 | 1,642,900 | 51.281849 |
XRAY
|
2016-02-11
| 56.880001 | 57.279999 | 56 | 56.509998 | 1,632,800 | 50.19812 |
XRAY
|
2016-02-12
| 56.25 | 57.959999 | 53.43 | 54.73 | 2,450,900 | 48.616928 |
XRAY
|
2016-02-16
| 54.049999 | 57.540001 | 54.049999 | 55.700001 | 1,965,400 | 49.478596 |
XRAY
|
2016-02-17
| 56.080002 | 56.470001 | 55.360001 | 55.91 | 1,917,200 | 49.665142 |
XRAY
|
2016-02-18
| 56.029999 | 56.380001 | 55.490002 | 55.599998 | 1,296,000 | 49.389759 |
XRAY
|
2016-02-19
| 55.52 | 56.740002 | 55.110001 | 56.369999 | 1,046,000 | 50.07375 |
XRAY
|
2016-02-22
| 56.709999 | 57.02 | 56.240002 | 56.66 | 662,600 | 50.331371 |
XRAY
|
2016-02-23
| 56.419998 | 57.02 | 55.509998 | 56.630001 | 983,700 | 50.30471 |
XRAY
|
2016-02-24
| 56.299999 | 58.099998 | 55.77 | 57.880001 | 1,120,700 | 51.4151 |
XRAY
|
2016-02-25
| 59.139999 | 60.900002 | 58.84 | 60.740002 | 3,227,200 | 53.955647 |
XRAY
|
2016-02-26
| 61.209999 | 61.799999 | 60.549999 | 60.669998 | 3,649,300 | 53.893478 |
XRAY
|
2016-02-29
| 60.330002 | 61.68 | 59.900002 | 60.959999 | 19,284,500 | 54.151093 |
XRAY
|
2016-03-01
| 61.099998 | 61.5 | 58.98 | 60.43 | 4,456,100 | 53.680279 |
XRAY
|
2016-03-02
| 59.75 | 60.740002 | 59.189999 | 60.200001 | 5,805,400 | 53.475975 |
XRAY
|
2016-03-03
| 60.119999 | 60.900002 | 59.759998 | 60.619999 | 3,246,600 | 53.849064 |
XRAY
|
2016-03-04
| 60.220001 | 61.369999 | 59.939999 | 60.16 | 2,541,700 | 53.440445 |
XRAY
|
2016-03-07
| 59.73 | 61.259998 | 59.689999 | 61 | 2,715,800 | 54.186604 |
XRAY
|
2016-03-08
| 60.84 | 62.419998 | 60.84 | 61.529999 | 3,190,200 | 54.657421 |
XRAY
|
2016-03-09
| 61.790001 | 62.419998 | 61.029999 | 62.110001 | 2,531,300 | 55.172642 |
XRAY
|
2016-03-10
| 62.099998 | 62.869999 | 61.43 | 62.439999 | 2,419,300 | 55.465775 |
XRAY
|
2016-03-11
| 62.799999 | 63.68 | 62.450001 | 63.490002 | 2,101,900 | 56.398483 |
XRAY
|
2016-03-14
| 62.5 | 62.93 | 60.75 | 61.41 | 3,152,300 | 54.550808 |
XRAY
|
2016-03-15
| 60.98 | 61.790001 | 60.279999 | 60.900002 | 2,224,800 | 54.097775 |
XRAY
|
2016-03-16
| 61.130001 | 61.529999 | 60.759998 | 61.290001 | 2,082,400 | 54.444221 |
XRAY
|
2016-03-17
| 61.259998 | 61.470001 | 60.23 | 60.82 | 2,896,600 | 54.026722 |
XRAY
|
2016-03-18
| 60.900002 | 61.619999 | 60.5 | 60.720001 | 3,379,800 | 53.937885 |
XRAY
|
2016-03-21
| 60.450001 | 60.830002 | 59.950001 | 60 | 2,997,600 | 53.298302 |
XRAY
|
2016-03-22
| 59.599998 | 61.060001 | 59.5 | 60.91 | 2,490,200 | 54.17709 |
XRAY
|
2016-03-23
| 60.68 | 61.330002 | 60.220001 | 60.549999 | 1,691,200 | 53.856884 |
XRAY
|
2016-03-24
| 58.77 | 59.860001 | 58.439999 | 59.619999 | 3,081,000 | 53.02969 |
XRAY
|
2016-03-28
| 59.990002 | 60.759998 | 59.560001 | 60.380001 | 1,839,800 | 53.705677 |
XRAY
|
2016-03-29
| 60.540001 | 62.150002 | 60.400002 | 61.98 | 1,509,300 | 55.128815 |
XRAY
|
2016-03-30
| 62.189999 | 62.419998 | 61.779999 | 62.060001 | 1,100,600 | 55.199978 |
XRAY
|
2016-03-31
| 62.16 | 62.34 | 61.490002 | 61.630001 | 1,657,800 | 54.817516 |
XRAY
|
2016-04-01
| 61.41 | 61.880001 | 61.02 | 61.490002 | 1,647,600 | 54.692982 |
XRAY
|
2016-04-04
| 61.529999 | 62.130001 | 61.189999 | 61.400002 | 1,184,300 | 54.612934 |
XRAY
|
2016-04-05
| 61.130001 | 61.32 | 60.330002 | 60.669998 | 1,625,300 | 53.963627 |
XRAY
|
2016-04-06
| 60.540001 | 61.060001 | 60.290001 | 61.009998 | 1,314,500 | 54.266029 |
XRAY
|
2016-04-07
| 60.779999 | 61.029999 | 59.950001 | 60.200001 | 1,177,300 | 53.545578 |
XRAY
|
2016-04-08
| 60.540001 | 60.540001 | 59.389999 | 59.720001 | 1,321,300 | 53.118622 |
XRAY
|
2016-04-11
| 59.790001 | 60.16 | 59.360001 | 59.5 | 1,361,500 | 52.922958 |
XRAY
|
2016-04-12
| 59.459999 | 60.060001 | 59.220001 | 59.709999 | 1,084,600 | 53.109734 |
XRAY
|
2016-04-13
| 59.919998 | 60 | 59.41 | 59.799999 | 840,300 | 53.189793 |
XRAY
|
2016-04-14
| 59.68 | 60.259998 | 59.290001 | 60.029999 | 1,051,800 | 53.394363 |
XRAY
|
2016-04-15
| 60 | 60.110001 | 59.68 | 60.09 | 714,800 | 53.447731 |
XRAY
|
2016-04-18
| 59.919998 | 61.09 | 59.860001 | 60.880001 | 1,066,100 | 54.150406 |
XRAY
|
2016-04-19
| 61.060001 | 61.25 | 60.810001 | 61.029999 | 994,300 | 54.283825 |
XRAY
|
2016-04-20
| 61.099998 | 61.459999 | 60.59 | 61.27 | 720,000 | 54.497307 |
XRAY
|
2016-04-21
| 61.34 | 61.52 | 60.259998 | 60.540001 | 1,041,000 | 53.847992 |
XRAY
|
2016-04-22
| 60.700001 | 61 | 60.189999 | 60.720001 | 1,230,100 | 54.008095 |
XRAY
|
2016-04-25
| 60.790001 | 61.310001 | 60.700001 | 61.110001 | 1,061,700 | 54.354988 |
XRAY
|
2016-04-26
| 61.259998 | 61.41 | 60.459999 | 60.580002 | 988,000 | 53.883575 |
XRAY
|
2016-04-27
| 60.560001 | 61.099998 | 59.93 | 60.950001 | 922,700 | 54.212662 |
XRAY
|
2016-04-28
| 60.73 | 61.23 | 60.119999 | 60.330002 | 997,200 | 53.661201 |
XRAY
|
2016-04-29
| 59.970001 | 60.150002 | 59.080002 | 59.599998 | 1,234,300 | 53.011894 |
XRAY
|
2016-05-02
| 59.779999 | 60.610001 | 59.450001 | 60.25 | 1,107,500 | 53.59005 |
XRAY
|
2016-05-03
| 59.830002 | 60.27 | 59.459999 | 59.970001 | 971,700 | 53.341003 |
XRAY
|
2016-05-04
| 59.66 | 60.029999 | 59.259998 | 59.869999 | 1,059,900 | 53.252056 |
XRAY
|
2016-05-05
| 59.959999 | 61.119999 | 59.91 | 60.490002 | 1,859,000 | 53.80352 |
XRAY
|
2016-05-06
| 61.5 | 62 | 60.599998 | 61.75 | 3,166,300 | 54.924244 |
XRAY
|
2016-05-09
| 61.560001 | 61.950001 | 60.439999 | 60.52 | 1,645,200 | 53.830208 |
XRAY
|
2016-05-10
| 60.779999 | 61.32 | 60.709999 | 61.32 | 1,337,400 | 54.541775 |
XRAY
|
2016-05-11
| 61.150002 | 62.040001 | 61.150002 | 61.880001 | 1,788,600 | 55.039886 |
XRAY
|
2016-05-12
| 62.23 | 62.23 | 61.27 | 61.900002 | 1,561,300 | 55.057648 |
XRAY
|
2016-05-13
| 61.810001 | 61.959999 | 61.09 | 61.16 | 1,067,700 | 54.399456 |
XRAY
|
2016-05-16
| 61.07 | 62.580002 | 60.990002 | 62.259998 | 1,591,600 | 55.377865 |
XRAY
|
2016-05-17
| 62.189999 | 62.459999 | 60.450001 | 60.700001 | 2,006,400 | 53.990318 |
XRAY
|
2016-05-18
| 60.459999 | 61.220001 | 60.080002 | 61.07 | 1,638,800 | 54.319397 |
XRAY
|
2016-05-19
| 60.619999 | 61.040001 | 59.91 | 60.310001 | 1,287,300 | 53.643417 |
XRAY
|
2016-05-20
| 60.66 | 61.439999 | 60.380001 | 60.959999 | 3,627,000 | 54.221577 |
XRAY
|
2016-05-23
| 60.98 | 61.32 | 60.330002 | 60.360001 | 1,446,300 | 53.687893 |
XRAY
|
2016-05-24
| 60.540001 | 61.82 | 60.529999 | 61.73 | 1,135,500 | 54.906456 |
XRAY
|
2016-05-25
| 61.939999 | 62.150002 | 61.700001 | 61.77 | 1,114,700 | 54.942032 |
XRAY
|
2016-05-26
| 61.669998 | 61.990002 | 61.450001 | 61.720001 | 1,070,800 | 54.89756 |
XRAY
|
2016-05-27
| 63.040001 | 63.040001 | 61.869999 | 62.470001 | 1,322,200 | 55.564678 |
XRAY
|
2016-05-31
| 62.689999 | 62.689999 | 61.849998 | 62.16 | 1,670,900 | 55.288918 |
XRAY
|
2016-06-01
| 62.16 | 62.919998 | 61.959999 | 62.48 | 1,398,800 | 55.573551 |
XRAY
|
2016-06-02
| 62.209999 | 63.02 | 62.209999 | 63 | 1,013,500 | 56.036076 |
XRAY
|
2016-06-03
| 62.849998 | 62.950001 | 62.41 | 62.650002 | 803,700 | 55.724758 |
XRAY
|
2016-06-06
| 62.639999 | 62.970001 | 62.470001 | 62.75 | 843,700 | 55.813694 |
XRAY
|
2016-06-07
| 62.84 | 63.200001 | 62.669998 | 62.790001 | 1,005,900 | 55.849289 |
XRAY
|
2016-06-08
| 62.580002 | 64.360001 | 62.369999 | 64.339996 | 1,673,900 | 57.227936 |
XRAY
|
2016-06-09
| 64.040001 | 64.589996 | 63.84 | 64.43 | 965,900 | 57.30801 |
XRAY
|
2016-06-10
| 64.120003 | 64.25 | 63.41 | 63.610001 | 1,215,600 | 56.578644 |
XRAY
|
2016-06-13
| 64.220001 | 65.830002 | 64.129997 | 64.730003 | 2,703,700 | 57.574833 |
XRAY
|
2016-06-14
| 64.410004 | 64.550003 | 63.700001 | 64.279999 | 1,387,100 | 57.17458 |
XRAY
|
2016-06-15
| 64.300003 | 64.519997 | 63.290001 | 63.330002 | 1,266,000 | 56.329594 |
XRAY
|
2016-06-16
| 63.200001 | 63.57 | 62.490002 | 63.5 | 1,763,300 | 56.480797 |
XRAY
|
2016-06-17
| 63.139999 | 63.470001 | 62.5 | 63.209999 | 6,418,700 | 56.222855 |
XRAY
|
2016-06-20
| 63.990002 | 64.419998 | 63.310001 | 63.32 | 1,815,500 | 56.32069 |
XRAY
|
2016-06-21
| 63.330002 | 63.669998 | 63.02 | 63.400002 | 1,257,300 | 56.391857 |
XRAY
|
2016-06-22
| 63.459999 | 63.75 | 63.290001 | 63.470001 | 1,023,500 | 56.523647 |
XRAY
|
2016-06-23
| 63.900002 | 64.839996 | 63.549999 | 64.209999 | 2,059,500 | 57.182674 |
XRAY
|
2016-06-24
| 62.389999 | 63.080002 | 61.27 | 61.299999 | 7,121,600 | 54.591145 |
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.