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
⌀ |
|---|---|---|---|---|---|---|---|
XRAY
|
2014-02-19
| 45.169998 | 45.52 | 44.549999 | 44.689999 | 1,305,200 | 39.26889 |
XRAY
|
2014-02-20
| 44.98 | 45.52 | 44.599998 | 45.470001 | 895,700 | 39.954277 |
XRAY
|
2014-02-21
| 45.450001 | 45.759998 | 44.98 | 45 | 2,210,400 | 39.541294 |
XRAY
|
2014-02-24
| 45.169998 | 45.52 | 44.970001 | 45.110001 | 1,180,400 | 39.637943 |
XRAY
|
2014-02-25
| 45.040001 | 45.509998 | 44.959999 | 45.290001 | 1,310,400 | 39.796104 |
XRAY
|
2014-02-26
| 45.310001 | 45.650002 | 45.080002 | 45.16 | 1,131,900 | 39.681877 |
XRAY
|
2014-02-27
| 45.25 | 45.459999 | 45.200001 | 45.389999 | 1,444,500 | 39.883976 |
XRAY
|
2014-02-28
| 45.52 | 45.68 | 45.009998 | 45.380001 | 1,372,700 | 39.875198 |
XRAY
|
2014-03-03
| 45.290001 | 45.619999 | 44.91 | 44.939999 | 1,135,800 | 39.48856 |
XRAY
|
2014-03-04
| 45.290001 | 46.310001 | 45.240002 | 46.169998 | 1,061,300 | 40.569366 |
XRAY
|
2014-03-05
| 46.139999 | 46.23 | 45.810001 | 46.130001 | 939,200 | 40.534206 |
XRAY
|
2014-03-06
| 46.189999 | 46.5 | 45.830002 | 45.889999 | 976,200 | 40.323326 |
XRAY
|
2014-03-07
| 46.09 | 46.889999 | 45.869999 | 46.860001 | 1,210,500 | 41.175663 |
XRAY
|
2014-03-10
| 46.869999 | 47.029999 | 46.200001 | 46.439999 | 731,900 | 40.806618 |
XRAY
|
2014-03-11
| 46.529999 | 46.619999 | 46.099998 | 46.200001 | 420,600 | 40.595722 |
XRAY
|
2014-03-12
| 46.029999 | 46.380001 | 45.709999 | 45.790001 | 714,700 | 40.235458 |
XRAY
|
2014-03-13
| 45.849998 | 46 | 45.110001 | 45.290001 | 570,100 | 39.796104 |
XRAY
|
2014-03-14
| 45.290001 | 45.419998 | 44.759998 | 44.860001 | 936,000 | 39.418289 |
XRAY
|
2014-03-17
| 45.119999 | 45.669998 | 45.119999 | 45.560001 | 815,900 | 40.033363 |
XRAY
|
2014-03-18
| 45.66 | 45.919998 | 45.389999 | 45.880001 | 599,500 | 40.314545 |
XRAY
|
2014-03-19
| 45.799999 | 46.18 | 45.529999 | 45.779999 | 472,600 | 40.226669 |
XRAY
|
2014-03-20
| 45.66 | 45.810001 | 45.400002 | 45.790001 | 429,800 | 40.235458 |
XRAY
|
2014-03-21
| 46.240002 | 46.349998 | 45.540001 | 45.73 | 1,115,600 | 40.182739 |
XRAY
|
2014-03-24
| 45.779999 | 45.779999 | 45.009998 | 45.130001 | 1,111,500 | 39.655514 |
XRAY
|
2014-03-25
| 45.34 | 45.709999 | 45.080002 | 45.549999 | 1,018,300 | 40.024574 |
XRAY
|
2014-03-26
| 45.580002 | 45.740002 | 45.27 | 45.470001 | 1,016,400 | 40.012245 |
XRAY
|
2014-03-27
| 45.560001 | 45.560001 | 45.139999 | 45.209999 | 602,100 | 39.783451 |
XRAY
|
2014-03-28
| 45.41 | 45.990002 | 45.299999 | 45.490002 | 626,100 | 40.029846 |
XRAY
|
2014-03-31
| 45.66 | 46.189999 | 45.41 | 46.040001 | 783,400 | 40.513836 |
XRAY
|
2014-04-01
| 46.220001 | 47.02 | 45.950001 | 47 | 1,286,500 | 41.358612 |
XRAY
|
2014-04-02
| 47.07 | 47.709999 | 46.759998 | 47.650002 | 1,521,900 | 41.93058 |
XRAY
|
2014-04-03
| 47.599998 | 47.75 | 47.16 | 47.459999 | 1,570,800 | 41.763405 |
XRAY
|
2014-04-04
| 47.66 | 47.869999 | 46.73 | 46.849998 | 922,700 | 41.226612 |
XRAY
|
2014-04-07
| 46.889999 | 47.099998 | 45.860001 | 46.049999 | 925,200 | 40.522633 |
XRAY
|
2014-04-08
| 45.869999 | 46.529999 | 45.619999 | 46.110001 | 1,390,900 | 40.575428 |
XRAY
|
2014-04-09
| 46.169998 | 46.48 | 45.880001 | 46.299999 | 833,400 | 40.74263 |
XRAY
|
2014-04-10
| 46.369999 | 46.369999 | 45.040001 | 45.060001 | 972,500 | 39.651455 |
XRAY
|
2014-04-11
| 44.759998 | 45.110001 | 44.330002 | 44.5 | 1,259,800 | 39.158688 |
XRAY
|
2014-04-14
| 44.82 | 45.040001 | 44.060001 | 44.509998 | 874,700 | 39.167488 |
XRAY
|
2014-04-15
| 44.580002 | 45.009998 | 43.849998 | 44.650002 | 757,200 | 39.290691 |
XRAY
|
2014-04-16
| 44.869999 | 44.869999 | 44.209999 | 44.700001 | 758,500 | 39.334682 |
XRAY
|
2014-04-17
| 44.619999 | 45.580002 | 44.419998 | 45.189999 | 873,100 | 39.765854 |
XRAY
|
2014-04-21
| 45.32 | 45.470001 | 44.970001 | 45.290001 | 692,400 | 39.853851 |
XRAY
|
2014-04-22
| 45.450001 | 45.450001 | 44.619999 | 45.099998 | 1,041,900 | 39.686642 |
XRAY
|
2014-04-23
| 45.080002 | 45.43 | 44.82 | 45.040001 | 1,078,100 | 39.633858 |
XRAY
|
2014-04-24
| 45.310001 | 45.310001 | 44.650002 | 44.720001 | 628,200 | 39.352264 |
XRAY
|
2014-04-25
| 44.580002 | 44.880001 | 44.169998 | 44.34 | 1,111,900 | 39.017879 |
XRAY
|
2014-04-28
| 44.400002 | 44.810001 | 44.119999 | 44.580002 | 724,700 | 39.229073 |
XRAY
|
2014-04-29
| 44.799999 | 45.029999 | 44.509998 | 44.529999 | 550,000 | 39.18507 |
XRAY
|
2014-04-30
| 44.330002 | 44.639999 | 44.18 | 44.630001 | 684,900 | 39.273083 |
XRAY
|
2014-05-01
| 44.73 | 45.200001 | 44.459999 | 44.98 | 801,600 | 39.581062 |
XRAY
|
2014-05-02
| 45 | 45.73 | 44.880001 | 45.209999 | 1,529,200 | 39.783451 |
XRAY
|
2014-05-05
| 44.98 | 45.720001 | 44.669998 | 45.470001 | 1,828,000 | 40.012245 |
XRAY
|
2014-05-06
| 46.040001 | 46.470001 | 45.34 | 45.400002 | 2,084,200 | 39.950661 |
XRAY
|
2014-05-07
| 45.52 | 45.830002 | 45.200001 | 45.709999 | 1,872,700 | 40.223442 |
XRAY
|
2014-05-08
| 45.549999 | 46.240002 | 45.529999 | 45.669998 | 1,175,900 | 40.18824 |
XRAY
|
2014-05-09
| 45.439999 | 46.259998 | 45.34 | 46.150002 | 949,800 | 40.610626 |
XRAY
|
2014-05-12
| 46.290001 | 46.799999 | 46.16 | 46.439999 | 729,000 | 40.865826 |
XRAY
|
2014-05-13
| 46.450001 | 46.650002 | 46.310001 | 46.580002 | 739,600 | 40.989025 |
XRAY
|
2014-05-14
| 46.540001 | 46.66 | 45.98 | 46.16 | 797,100 | 40.619434 |
XRAY
|
2014-05-15
| 46.02 | 46.220001 | 45.57 | 45.959999 | 675,100 | 40.443436 |
XRAY
|
2014-05-16
| 46.330002 | 46.400002 | 45.860001 | 46.389999 | 834,200 | 40.821823 |
XRAY
|
2014-05-19
| 46.299999 | 46.810001 | 46.189999 | 46.669998 | 585,400 | 41.068211 |
XRAY
|
2014-05-20
| 46.57 | 46.599998 | 45.82 | 46.360001 | 689,100 | 40.795418 |
XRAY
|
2014-05-21
| 46.5 | 46.900002 | 46.25 | 46.77 | 400,900 | 41.156216 |
XRAY
|
2014-05-22
| 46.66 | 47.119999 | 46.48 | 46.889999 | 808,400 | 41.261814 |
XRAY
|
2014-05-23
| 46.810001 | 47.02 | 46.509998 | 46.900002 | 465,300 | 41.270607 |
XRAY
|
2014-05-27
| 47.169998 | 47.240002 | 46.82 | 47.099998 | 569,600 | 41.446609 |
XRAY
|
2014-05-28
| 47.080002 | 47.349998 | 46.82 | 47.240002 | 594,800 | 41.569798 |
XRAY
|
2014-05-29
| 47.400002 | 47.419998 | 47.02 | 47.310001 | 551,600 | 41.631401 |
XRAY
|
2014-05-30
| 47.189999 | 47.490002 | 47.169998 | 47.290001 | 587,000 | 41.6138 |
XRAY
|
2014-06-02
| 47.389999 | 47.580002 | 47.110001 | 47.349998 | 563,100 | 41.666595 |
XRAY
|
2014-06-03
| 47.130001 | 47.73 | 47.07 | 47.689999 | 755,900 | 41.965778 |
XRAY
|
2014-06-04
| 47.57 | 47.77 | 47.450001 | 47.75 | 468,000 | 42.018585 |
XRAY
|
2014-06-05
| 47.84 | 48.09 | 47.540001 | 47.900002 | 622,900 | 42.150581 |
XRAY
|
2014-06-06
| 48 | 48.32 | 47.860001 | 48.259998 | 934,300 | 42.467377 |
XRAY
|
2014-06-09
| 48.23 | 48.380001 | 48.060001 | 48.209999 | 720,300 | 42.423367 |
XRAY
|
2014-06-10
| 48.099998 | 48.119999 | 47.950001 | 48.09 | 408,800 | 42.317783 |
XRAY
|
2014-06-11
| 47.970001 | 48.099998 | 47.91 | 48.040001 | 708,800 | 42.273773 |
XRAY
|
2014-06-12
| 47.919998 | 47.98 | 47.279999 | 47.849998 | 1,086,100 | 42.106586 |
XRAY
|
2014-06-13
| 47.919998 | 47.939999 | 47.57 | 47.799999 | 777,100 | 42.062592 |
XRAY
|
2014-06-16
| 47.799999 | 48.110001 | 47.68 | 47.869999 | 1,553,900 | 42.124176 |
XRAY
|
2014-06-17
| 47.77 | 48.040001 | 47.630001 | 47.689999 | 602,100 | 41.965778 |
XRAY
|
2014-06-18
| 47.639999 | 47.830002 | 47.490002 | 47.810001 | 803,700 | 42.071384 |
XRAY
|
2014-06-19
| 47.91 | 47.950001 | 47.669998 | 47.77 | 385,200 | 42.03619 |
XRAY
|
2014-06-20
| 47.93 | 47.93 | 47.59 | 47.720001 | 959,400 | 41.992184 |
XRAY
|
2014-06-23
| 47.610001 | 47.82 | 47.380001 | 47.549999 | 802,200 | 41.842583 |
XRAY
|
2014-06-24
| 47.610001 | 48.02 | 47.549999 | 47.560001 | 522,600 | 41.851402 |
XRAY
|
2014-06-25
| 47.419998 | 48.049999 | 47.27 | 48.02 | 467,400 | 42.314903 |
XRAY
|
2014-06-26
| 48 | 48.119999 | 47.720001 | 47.950001 | 352,300 | 42.253208 |
XRAY
|
2014-06-27
| 47.77 | 48.029999 | 47.369999 | 47.470001 | 836,500 | 41.830227 |
XRAY
|
2014-06-30
| 47.540001 | 47.669998 | 47.220001 | 47.349998 | 669,300 | 41.724499 |
XRAY
|
2014-07-01
| 47.540001 | 47.830002 | 47.27 | 47.509998 | 928,200 | 41.865494 |
XRAY
|
2014-07-02
| 47.380001 | 47.57 | 47.27 | 47.57 | 479,100 | 41.918365 |
XRAY
|
2014-07-03
| 47.610001 | 47.939999 | 47.509998 | 47.830002 | 1,181,200 | 42.147472 |
XRAY
|
2014-07-07
| 47.84 | 47.939999 | 47.27 | 47.810001 | 657,800 | 42.129848 |
XRAY
|
2014-07-08
| 47.689999 | 47.709999 | 47.290001 | 47.490002 | 759,300 | 41.84787 |
XRAY
|
2014-07-09
| 47.610001 | 47.779999 | 47.369999 | 47.580002 | 480,100 | 41.927177 |
XRAY
|
2014-07-10
| 47.200001 | 47.669998 | 47.110001 | 47.5 | 549,900 | 41.85667 |
XRAY
|
2014-07-11
| 47.5 | 47.540001 | 47.209999 | 47.459999 | 350,100 | 41.821438 |
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.