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
|
2016-06-27
| 60.700001 | 61.290001 | 58.84 | 59.360001 | 2,268,500 | 52.863457 |
XRAY
|
2016-06-28
| 59.799999 | 60.549999 | 59.41 | 60.549999 | 1,810,200 | 53.923229 |
XRAY
|
2016-06-29
| 60.560001 | 61.560001 | 60.080002 | 61.459999 | 1,695,500 | 54.733627 |
XRAY
|
2016-06-30
| 61.720001 | 62.049999 | 61.360001 | 62.040001 | 1,642,700 | 55.250168 |
XRAY
|
2016-07-01
| 62.150002 | 62.419998 | 61.84 | 62.330002 | 1,370,700 | 55.508434 |
XRAY
|
2016-07-05
| 62.18 | 62.470001 | 61.450001 | 62.150002 | 1,394,900 | 55.348129 |
XRAY
|
2016-07-06
| 62 | 62.869999 | 61.549999 | 62.740002 | 1,630,400 | 55.873554 |
XRAY
|
2016-07-07
| 62.580002 | 62.82 | 62.029999 | 62.5 | 1,156,500 | 55.659817 |
XRAY
|
2016-07-08
| 63.16 | 63.439999 | 62.560001 | 63.389999 | 1,428,200 | 56.452412 |
XRAY
|
2016-07-11
| 63.450001 | 63.900002 | 63.310001 | 63.740002 | 986,500 | 56.764107 |
XRAY
|
2016-07-12
| 64.139999 | 64.400002 | 63.07 | 63.130001 | 1,384,100 | 56.220875 |
XRAY
|
2016-07-13
| 63.220001 | 63.700001 | 62.860001 | 62.98 | 1,359,600 | 56.087276 |
XRAY
|
2016-07-14
| 63.529999 | 63.75 | 63.189999 | 63.259998 | 1,077,400 | 56.336636 |
XRAY
|
2016-07-15
| 63.669998 | 63.75 | 62.889999 | 62.959999 | 998,000 | 56.069469 |
XRAY
|
2016-07-18
| 63.02 | 63.220001 | 62.389999 | 62.77 | 944,800 | 55.900261 |
XRAY
|
2016-07-19
| 62.709999 | 62.860001 | 62.490002 | 62.810001 | 633,400 | 55.93589 |
XRAY
|
2016-07-20
| 63.049999 | 63.470001 | 62.990002 | 63.23 | 826,700 | 56.309917 |
XRAY
|
2016-07-21
| 63.07 | 63.450001 | 62.290001 | 62.470001 | 643,500 | 55.63311 |
XRAY
|
2016-07-22
| 62.709999 | 62.830002 | 62.32 | 62.73 | 886,400 | 55.864643 |
XRAY
|
2016-07-25
| 62.709999 | 62.939999 | 62.290001 | 62.450001 | 505,200 | 55.615292 |
XRAY
|
2016-07-26
| 62.48 | 63.09 | 62.200001 | 63.07 | 741,100 | 56.167439 |
XRAY
|
2016-07-27
| 63.07 | 63.259998 | 62.509998 | 62.59 | 1,112,900 | 55.739971 |
XRAY
|
2016-07-28
| 62.599998 | 63.360001 | 62.59 | 63.099998 | 743,700 | 56.194145 |
XRAY
|
2016-07-29
| 63.23 | 64.18 | 63.23 | 64.040001 | 2,190,200 | 57.031277 |
XRAY
|
2016-08-01
| 64 | 64.489998 | 63.73 | 64.230003 | 1,823,700 | 57.200485 |
XRAY
|
2016-08-02
| 64.199997 | 64.75 | 63.700001 | 64.629997 | 2,281,600 | 57.556698 |
XRAY
|
2016-08-03
| 64.470001 | 65.160004 | 64.029999 | 65.139999 | 1,782,100 | 58.010883 |
XRAY
|
2016-08-04
| 64.889999 | 64.900002 | 63.220001 | 63.689999 | 2,605,400 | 56.71957 |
XRAY
|
2016-08-05
| 64.080002 | 64.540001 | 61.959999 | 61.990002 | 1,886,000 | 55.205639 |
XRAY
|
2016-08-08
| 61.889999 | 62.169998 | 60.740002 | 60.900002 | 2,145,600 | 54.234924 |
XRAY
|
2016-08-09
| 60.740002 | 61.200001 | 60.450001 | 61.130001 | 1,190,300 | 54.439751 |
XRAY
|
2016-08-10
| 61.16 | 61.549999 | 60.84 | 61.259998 | 844,400 | 54.555511 |
XRAY
|
2016-08-11
| 61.459999 | 61.610001 | 60.970001 | 61.439999 | 1,008,900 | 54.715828 |
XRAY
|
2016-08-12
| 60.939999 | 61.419998 | 60.830002 | 61.02 | 802,100 | 54.341793 |
XRAY
|
2016-08-15
| 61.150002 | 61.459999 | 60.880001 | 60.970001 | 814,200 | 54.297253 |
XRAY
|
2016-08-16
| 60.939999 | 60.939999 | 60.09 | 60.09 | 972,800 | 53.513565 |
XRAY
|
2016-08-17
| 59.93 | 60.080002 | 59.470001 | 59.720001 | 1,481,100 | 53.184071 |
XRAY
|
2016-08-18
| 59.75 | 60.169998 | 59.610001 | 60.009998 | 1,029,500 | 53.442333 |
XRAY
|
2016-08-19
| 59.880001 | 60.810001 | 59.509998 | 60.77 | 1,335,600 | 54.119152 |
XRAY
|
2016-08-22
| 60.810001 | 60.82 | 59.93 | 60.470001 | 988,500 | 53.851994 |
XRAY
|
2016-08-23
| 60.549999 | 60.759998 | 60.07 | 60.209999 | 1,196,200 | 53.62043 |
XRAY
|
2016-08-24
| 60.200001 | 60.369999 | 59.91 | 59.970001 | 1,262,000 | 53.406696 |
XRAY
|
2016-08-25
| 60 | 60.939999 | 59.509998 | 60.779999 | 1,901,800 | 54.128056 |
XRAY
|
2016-08-26
| 60.41 | 61.59 | 60.41 | 61.360001 | 2,031,500 | 54.644577 |
XRAY
|
2016-08-29
| 61.490002 | 62.029999 | 61.459999 | 61.869999 | 983,600 | 55.098766 |
XRAY
|
2016-08-30
| 61.779999 | 61.900002 | 61.27 | 61.5 | 816,700 | 54.769257 |
XRAY
|
2016-08-31
| 61.5 | 61.68 | 61.150002 | 61.459999 | 1,059,500 | 54.733627 |
XRAY
|
2016-09-01
| 61.639999 | 61.900002 | 61.119999 | 61.650002 | 994,800 | 54.90284 |
XRAY
|
2016-09-02
| 62.98 | 62.98 | 61.32 | 61.700001 | 872,600 | 54.947369 |
XRAY
|
2016-09-06
| 61.639999 | 61.66 | 60.869999 | 61.200001 | 1,258,900 | 54.502098 |
XRAY
|
2016-09-07
| 61.110001 | 61.490002 | 60.889999 | 61.130001 | 1,008,000 | 54.439751 |
XRAY
|
2016-09-08
| 61.080002 | 61.470001 | 60.310001 | 60.349998 | 1,155,400 | 53.745117 |
XRAY
|
2016-09-09
| 59.860001 | 60.299999 | 59.02 | 59.029999 | 1,327,300 | 52.56958 |
XRAY
|
2016-09-12
| 59.98 | 60.84 | 59.130001 | 60.779999 | 1,371,900 | 54.128056 |
XRAY
|
2016-09-13
| 60.16 | 60.380001 | 59.290001 | 59.380001 | 929,500 | 52.881275 |
XRAY
|
2016-09-14
| 59.279999 | 59.830002 | 58.93 | 59.23 | 1,475,000 | 52.7477 |
XRAY
|
2016-09-15
| 58.970001 | 60.349998 | 58.970001 | 60.029999 | 1,043,500 | 53.460136 |
XRAY
|
2016-09-16
| 60.099998 | 60.150002 | 59.240002 | 59.630001 | 1,827,800 | 53.103931 |
XRAY
|
2016-09-19
| 59.959999 | 60.299999 | 59.639999 | 59.720001 | 1,266,600 | 53.184071 |
XRAY
|
2016-09-20
| 59.939999 | 60.080002 | 59.439999 | 59.57 | 1,126,100 | 53.050484 |
XRAY
|
2016-09-21
| 59.759998 | 60.18 | 59.34 | 59.889999 | 1,487,300 | 53.335461 |
XRAY
|
2016-09-22
| 59.990002 | 60.099998 | 59.110001 | 60.009998 | 2,068,700 | 53.442333 |
XRAY
|
2016-09-23
| 60.110001 | 60.360001 | 59.349998 | 59.360001 | 1,749,100 | 52.863457 |
XRAY
|
2016-09-26
| 59.02 | 59.099998 | 58.57 | 58.830002 | 1,624,500 | 52.391464 |
XRAY
|
2016-09-27
| 58.889999 | 59.610001 | 58.75 | 59.549999 | 927,900 | 53.032673 |
XRAY
|
2016-09-28
| 59.419998 | 59.66 | 59.049999 | 59.639999 | 1,053,100 | 53.18248 |
XRAY
|
2016-09-29
| 59.360001 | 59.619999 | 58.759998 | 59.099998 | 1,646,600 | 52.700947 |
XRAY
|
2016-09-30
| 59.360001 | 59.66 | 59.009998 | 59.43 | 1,505,800 | 52.995205 |
XRAY
|
2016-10-03
| 59.07 | 59.669998 | 58.599998 | 59.040001 | 1,681,800 | 52.647446 |
XRAY
|
2016-10-04
| 58.98 | 59.439999 | 58.57 | 58.900002 | 1,502,700 | 52.52261 |
XRAY
|
2016-10-05
| 58.91 | 59.119999 | 58.740002 | 58.939999 | 1,286,900 | 52.558277 |
XRAY
|
2016-10-06
| 58.709999 | 59.110001 | 58.259998 | 59.080002 | 1,449,800 | 52.683117 |
XRAY
|
2016-10-07
| 59.330002 | 59.77 | 59 | 59.669998 | 1,351,200 | 53.209236 |
XRAY
|
2016-10-10
| 59.93 | 60.27 | 59.73 | 59.790001 | 789,600 | 53.316231 |
XRAY
|
2016-10-11
| 59.650002 | 59.650002 | 57.650002 | 57.889999 | 1,334,500 | 51.621956 |
XRAY
|
2016-10-12
| 57.900002 | 57.959999 | 57.59 | 57.799999 | 1,133,100 | 51.541702 |
XRAY
|
2016-10-13
| 57.439999 | 57.869999 | 57.02 | 57.82 | 1,797,600 | 51.559536 |
XRAY
|
2016-10-14
| 58.209999 | 58.900002 | 57.98 | 58.700001 | 2,110,400 | 52.344265 |
XRAY
|
2016-10-17
| 58.59 | 59.02 | 58.279999 | 58.330002 | 1,697,200 | 52.014324 |
XRAY
|
2016-10-18
| 58.919998 | 59.470001 | 58.82 | 59.060001 | 1,061,500 | 52.665276 |
XRAY
|
2016-10-19
| 59.099998 | 59.59 | 58.669998 | 59.41 | 1,193,800 | 52.97739 |
XRAY
|
2016-10-20
| 59.200001 | 59.98 | 58.630001 | 59.049999 | 1,264,600 | 52.656368 |
XRAY
|
2016-10-21
| 58.630001 | 58.630001 | 57.84 | 58.299999 | 994,400 | 51.987572 |
XRAY
|
2016-10-24
| 58.639999 | 58.759998 | 57.880001 | 57.98 | 802,600 | 51.702209 |
XRAY
|
2016-10-25
| 58.09 | 58.09 | 56.700001 | 56.759998 | 1,721,200 | 50.614307 |
XRAY
|
2016-10-26
| 56.470001 | 56.610001 | 55.59 | 55.849998 | 1,524,100 | 49.802834 |
XRAY
|
2016-10-27
| 56.09 | 56.189999 | 55.389999 | 55.830002 | 1,172,100 | 49.785007 |
XRAY
|
2016-10-28
| 55.619999 | 57.650002 | 55.619999 | 57.049999 | 2,109,500 | 50.872902 |
XRAY
|
2016-10-31
| 56.93 | 57.720001 | 56.220001 | 57.57 | 2,059,900 | 51.336613 |
XRAY
|
2016-11-01
| 58.630001 | 59.580002 | 57.82 | 58.400002 | 2,461,000 | 52.076736 |
XRAY
|
2016-11-02
| 58.650002 | 60.610001 | 58.650002 | 59.740002 | 2,665,000 | 53.271664 |
XRAY
|
2016-11-03
| 59.98 | 60.470001 | 59.220001 | 59.549999 | 2,487,500 | 53.102226 |
XRAY
|
2016-11-04
| 55.189999 | 61.75 | 55.009998 | 60.599998 | 3,712,600 | 54.038544 |
XRAY
|
2016-11-07
| 61.540001 | 61.549999 | 60.299999 | 61.119999 | 2,983,400 | 54.502232 |
XRAY
|
2016-11-08
| 61.049999 | 61.279999 | 59.529999 | 61 | 1,221,300 | 54.395226 |
XRAY
|
2016-11-09
| 62.919998 | 62.919998 | 59.950001 | 61.189999 | 2,048,800 | 54.564667 |
XRAY
|
2016-11-10
| 61.950001 | 62.169998 | 60.849998 | 61.080002 | 1,973,600 | 54.466576 |
XRAY
|
2016-11-11
| 60.889999 | 61.189999 | 60.099998 | 60.220001 | 1,407,000 | 53.699677 |
XRAY
|
2016-11-14
| 60.310001 | 60.41 | 58.450001 | 58.68 | 2,372,000 | 52.326435 |
XRAY
|
2016-11-15
| 58.889999 | 60.110001 | 58.5 | 59.970001 | 1,411,500 | 53.476753 |
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.