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
|
2017-09-05
| 56.650002 | 56.73 | 55.889999 | 56.490002 | 1,228,800 | 50.579861 |
XRAY
|
2017-09-06
| 56.580002 | 57.41 | 56.48 | 56.939999 | 1,428,500 | 50.982773 |
XRAY
|
2017-09-07
| 56.93 | 58.18 | 56.68 | 57.830002 | 2,594,300 | 51.779671 |
XRAY
|
2017-09-08
| 57.919998 | 58.810001 | 57.919998 | 58.439999 | 3,016,800 | 52.325844 |
XRAY
|
2017-09-11
| 58.77 | 59.419998 | 58.43 | 59.240002 | 2,005,200 | 53.042149 |
XRAY
|
2017-09-12
| 59.23 | 59.599998 | 59.009998 | 59.439999 | 1,459,900 | 53.221222 |
XRAY
|
2017-09-13
| 59.27 | 59.860001 | 58.98 | 59.139999 | 2,117,700 | 52.952602 |
XRAY
|
2017-09-14
| 59.139999 | 59.139999 | 57.490002 | 58.119999 | 2,080,200 | 52.03933 |
XRAY
|
2017-09-15
| 58.84 | 59.57 | 58.509998 | 59.34 | 2,670,700 | 53.131683 |
XRAY
|
2017-09-18
| 59.220001 | 59.380001 | 58.310001 | 58.709999 | 1,995,400 | 52.567596 |
XRAY
|
2017-09-19
| 58.709999 | 58.759998 | 57.75 | 57.849998 | 1,570,100 | 51.797573 |
XRAY
|
2017-09-20
| 58.349998 | 58.830002 | 58.080002 | 58.650002 | 1,107,000 | 52.513878 |
XRAY
|
2017-09-21
| 58.48 | 58.77 | 57.610001 | 57.810001 | 1,104,900 | 51.761761 |
XRAY
|
2017-09-22
| 57.75 | 58.599998 | 57.650002 | 58.529999 | 970,300 | 52.406418 |
XRAY
|
2017-09-25
| 58.279999 | 59.220001 | 58.110001 | 59.16 | 1,222,200 | 52.970516 |
XRAY
|
2017-09-26
| 59.150002 | 59.880001 | 59.02 | 59.549999 | 1,382,600 | 53.319714 |
XRAY
|
2017-09-27
| 59.68 | 59.860001 | 58.91 | 59.77 | 1,216,400 | 53.516708 |
XRAY
|
2017-09-28
| 59.790001 | 60.630001 | 59.09 | 59.23 | 996,200 | 53.111389 |
XRAY
|
2017-09-29
| 59.040001 | 59.880001 | 58.720001 | 59.810001 | 1,103,500 | 53.631477 |
XRAY
|
2017-10-02
| 58 | 58.310001 | 54.91 | 56.330002 | 6,473,000 | 50.510971 |
XRAY
|
2017-10-03
| 56.5 | 56.889999 | 55.369999 | 55.650002 | 3,423,500 | 49.901234 |
XRAY
|
2017-10-04
| 55.5 | 57.299999 | 55.060001 | 57.209999 | 4,749,300 | 51.300049 |
XRAY
|
2017-10-05
| 57.220001 | 59.549999 | 57 | 58.98 | 3,242,400 | 52.887211 |
XRAY
|
2017-10-06
| 58.93 | 59.139999 | 58.220001 | 58.509998 | 3,205,200 | 52.465763 |
XRAY
|
2017-10-09
| 58.400002 | 58.459999 | 58.02 | 58.09 | 1,026,800 | 52.089149 |
XRAY
|
2017-10-10
| 58.16 | 58.240002 | 56.889999 | 57.57 | 2,287,000 | 51.622875 |
XRAY
|
2017-10-11
| 57.450001 | 57.560001 | 56.990002 | 57.32 | 1,403,600 | 51.398678 |
XRAY
|
2017-10-12
| 57.400002 | 58.490002 | 57.09 | 58.41 | 1,887,900 | 52.376095 |
XRAY
|
2017-10-13
| 58.389999 | 58.689999 | 57.790001 | 58.220001 | 1,408,300 | 52.205719 |
XRAY
|
2017-10-16
| 58.259998 | 59.220001 | 58.25 | 59.189999 | 1,981,300 | 53.075516 |
XRAY
|
2017-10-17
| 59.200001 | 59.580002 | 58.889999 | 59.5 | 1,706,900 | 53.3535 |
XRAY
|
2017-10-18
| 59.200001 | 59.57 | 59.110001 | 59.5 | 2,441,700 | 53.3535 |
XRAY
|
2017-10-19
| 59.599998 | 60.700001 | 59.389999 | 60.669998 | 1,846,700 | 54.402626 |
XRAY
|
2017-10-20
| 60.869999 | 62.23 | 60.290001 | 61.84 | 2,218,800 | 55.451756 |
XRAY
|
2017-10-23
| 62.049999 | 62.18 | 61.400002 | 61.82 | 2,306,500 | 55.433849 |
XRAY
|
2017-10-24
| 61.75 | 61.77 | 60.98 | 61.09 | 2,854,700 | 54.779251 |
XRAY
|
2017-10-25
| 60.91 | 61.279999 | 60.66 | 61 | 1,688,000 | 54.698544 |
XRAY
|
2017-10-26
| 61.330002 | 61.830002 | 61.02 | 61.369999 | 1,206,700 | 55.030312 |
XRAY
|
2017-10-27
| 60.939999 | 61.599998 | 60.73 | 61.349998 | 1,565,900 | 55.012386 |
XRAY
|
2017-10-30
| 61.169998 | 61.360001 | 60.669998 | 61.279999 | 1,309,600 | 54.949623 |
XRAY
|
2017-10-31
| 61.290001 | 61.630001 | 60.799999 | 61.07 | 1,848,400 | 54.761307 |
XRAY
|
2017-11-01
| 61.369999 | 61.740002 | 61.060001 | 61.16 | 1,820,200 | 54.842014 |
XRAY
|
2017-11-02
| 61.259998 | 61.610001 | 60.790001 | 61.16 | 2,371,100 | 54.842014 |
XRAY
|
2017-11-03
| 62.16 | 66 | 61.939999 | 64.800003 | 4,671,000 | 58.106003 |
XRAY
|
2017-11-06
| 65.720001 | 67.949997 | 63.09 | 63.869999 | 2,836,200 | 57.272064 |
XRAY
|
2017-11-07
| 63.779999 | 64.410004 | 63.43 | 64.379997 | 2,314,800 | 57.729378 |
XRAY
|
2017-11-08
| 64.440002 | 64.550003 | 63.98 | 64.510002 | 1,716,700 | 57.845955 |
XRAY
|
2017-11-09
| 63.990002 | 65.660004 | 63.98 | 65.559998 | 1,870,000 | 58.787472 |
XRAY
|
2017-11-10
| 65.209999 | 65.599998 | 64.650002 | 65.580002 | 1,936,000 | 58.805431 |
XRAY
|
2017-11-13
| 65.260002 | 66.209999 | 65.25 | 65.800003 | 2,055,700 | 59.002678 |
XRAY
|
2017-11-14
| 65.339996 | 65.900002 | 64.959999 | 65.389999 | 2,290,200 | 58.635059 |
XRAY
|
2017-11-15
| 65.779999 | 66.989998 | 65.559998 | 66.599998 | 2,559,000 | 59.720036 |
XRAY
|
2017-11-16
| 66.879997 | 67.260002 | 66.580002 | 67.18 | 1,408,200 | 60.240135 |
XRAY
|
2017-11-17
| 67.059998 | 67.669998 | 66.970001 | 67.550003 | 1,391,800 | 60.571915 |
XRAY
|
2017-11-20
| 67.360001 | 67.550003 | 65.919998 | 66.43 | 1,996,300 | 59.567616 |
XRAY
|
2017-11-21
| 66.099998 | 67.110001 | 65.75 | 67.010002 | 1,828,000 | 60.0877 |
XRAY
|
2017-11-22
| 66.839996 | 67.779999 | 66.620003 | 67.589996 | 1,199,100 | 60.607773 |
XRAY
|
2017-11-24
| 67.220001 | 67.580002 | 67.199997 | 67.510002 | 589,600 | 60.536037 |
XRAY
|
2017-11-27
| 67.470001 | 68.209999 | 66.730003 | 68 | 1,119,400 | 60.975426 |
XRAY
|
2017-11-28
| 68.550003 | 68.980003 | 68.290001 | 68.580002 | 1,941,800 | 61.495518 |
XRAY
|
2017-11-29
| 68.419998 | 68.510002 | 67.669998 | 68.360001 | 1,864,800 | 61.298214 |
XRAY
|
2017-11-30
| 67.349998 | 67.959999 | 66.300003 | 67.010002 | 2,630,300 | 60.0877 |
XRAY
|
2017-12-01
| 67 | 67.339996 | 65.43 | 66.080002 | 1,922,500 | 59.253777 |
XRAY
|
2017-12-04
| 66.480003 | 66.779999 | 65.720001 | 65.75 | 1,644,500 | 58.957848 |
XRAY
|
2017-12-05
| 65.790001 | 66.260002 | 65.470001 | 65.610001 | 1,509,500 | 58.832314 |
XRAY
|
2017-12-06
| 64.970001 | 65.82 | 64.970001 | 65.5 | 1,214,400 | 58.733688 |
XRAY
|
2017-12-07
| 65.110001 | 65.559998 | 64.93 | 64.989998 | 2,152,000 | 58.276363 |
XRAY
|
2017-12-08
| 65.910004 | 66 | 64.839996 | 64.900002 | 1,957,700 | 58.19566 |
XRAY
|
2017-12-11
| 64.830002 | 65.110001 | 64.650002 | 65.019997 | 1,655,800 | 58.303265 |
XRAY
|
2017-12-12
| 65.099998 | 65.410004 | 64.860001 | 64.989998 | 1,066,600 | 58.276363 |
XRAY
|
2017-12-13
| 66.150002 | 67.059998 | 65.93 | 66.059998 | 1,624,600 | 59.235828 |
XRAY
|
2017-12-14
| 66.019997 | 66.410004 | 65.519997 | 65.650002 | 937,200 | 58.868191 |
XRAY
|
2017-12-15
| 66.129997 | 66.800003 | 65.620003 | 66.480003 | 1,751,900 | 59.61245 |
XRAY
|
2017-12-18
| 67.349998 | 67.349998 | 66.449997 | 66.650002 | 1,352,500 | 59.764889 |
XRAY
|
2017-12-19
| 66.639999 | 67.080002 | 66.349998 | 66.599998 | 1,014,900 | 59.720036 |
XRAY
|
2017-12-20
| 66.459999 | 66.660004 | 66.059998 | 66.150002 | 1,030,600 | 59.316521 |
XRAY
|
2017-12-21
| 66.190002 | 66.360001 | 65.260002 | 65.5 | 869,000 | 58.733688 |
XRAY
|
2017-12-22
| 65.349998 | 65.879997 | 65.07 | 65.82 | 599,600 | 59.020626 |
XRAY
|
2017-12-26
| 65.980003 | 67.019997 | 65.82 | 66.260002 | 856,500 | 59.415169 |
XRAY
|
2017-12-27
| 66.360001 | 66.720001 | 65.919998 | 66.029999 | 917,600 | 59.208923 |
XRAY
|
2017-12-28
| 66.160004 | 66.599998 | 65.620003 | 66.43 | 711,500 | 59.647106 |
XRAY
|
2017-12-29
| 66.300003 | 66.720001 | 65.769997 | 65.830002 | 916,900 | 59.108372 |
XRAY
|
2018-01-02
| 66 | 67.230003 | 66 | 67.139999 | 1,622,300 | 60.284615 |
XRAY
|
2018-01-03
| 67 | 67.269997 | 66.480003 | 66.910004 | 1,533,300 | 60.078094 |
XRAY
|
2018-01-04
| 67.050003 | 67.099998 | 66.629997 | 66.900002 | 1,052,400 | 60.069122 |
XRAY
|
2018-01-05
| 67.129997 | 67.940002 | 66.800003 | 67.839996 | 1,329,000 | 60.913116 |
XRAY
|
2018-01-08
| 67.870003 | 68.470001 | 67.43 | 68.300003 | 1,188,500 | 61.326164 |
XRAY
|
2018-01-09
| 68.400002 | 68.400002 | 65.400002 | 65.449997 | 2,678,500 | 58.76717 |
XRAY
|
2018-01-10
| 65.470001 | 65.669998 | 62.57 | 62.759998 | 4,330,500 | 56.351826 |
XRAY
|
2018-01-11
| 62.799999 | 64.32 | 62.200001 | 64.25 | 6,594,900 | 57.689686 |
XRAY
|
2018-01-12
| 64.540001 | 65.900002 | 64.089996 | 65.790001 | 1,667,100 | 59.072449 |
XRAY
|
2018-01-16
| 65.870003 | 65.900002 | 65.010002 | 65.650002 | 1,236,100 | 58.946747 |
XRAY
|
2018-01-17
| 64.449997 | 64.449997 | 61.509998 | 62.650002 | 5,304,600 | 56.253063 |
XRAY
|
2018-01-18
| 62.560001 | 63.02 | 61.970001 | 62.310001 | 2,223,400 | 55.947769 |
XRAY
|
2018-01-19
| 62.52 | 62.959999 | 61.779999 | 61.950001 | 2,258,300 | 55.624546 |
XRAY
|
2018-01-22
| 62.040001 | 62.25 | 60.619999 | 60.799999 | 2,822,000 | 54.591953 |
XRAY
|
2018-01-23
| 60 | 61.299999 | 59.599998 | 61.169998 | 6,530,100 | 54.924175 |
XRAY
|
2018-01-24
| 61.68 | 62.5 | 61.259998 | 61.830002 | 5,513,200 | 55.516796 |
XRAY
|
2018-01-25
| 61.650002 | 63.029999 | 61.59 | 62.810001 | 2,563,100 | 56.396721 |
XRAY
|
2018-01-26
| 62.759998 | 62.919998 | 62.130001 | 62.84 | 1,802,600 | 56.42366 |
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.