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
|
2019-04-18
| 49.009998 | 49.759998 | 48.490002 | 49.73 | 2,172,100 | 45.111847 |
XRAY
|
2019-04-22
| 49.419998 | 50.200001 | 49.099998 | 49.299999 | 1,189,700 | 44.721756 |
XRAY
|
2019-04-23
| 49.59 | 50.200001 | 49.220001 | 49.759998 | 1,422,000 | 45.13905 |
XRAY
|
2019-04-24
| 49.869999 | 50.549999 | 49.57 | 50.400002 | 1,071,700 | 45.719616 |
XRAY
|
2019-04-25
| 50.119999 | 50.290001 | 48.900002 | 50.18 | 1,208,100 | 45.520046 |
XRAY
|
2019-04-26
| 50.189999 | 51.080002 | 50.060001 | 50.900002 | 1,174,200 | 46.173187 |
XRAY
|
2019-04-29
| 50.900002 | 50.970001 | 50.330002 | 50.59 | 1,009,700 | 45.891972 |
XRAY
|
2019-04-30
| 50.68 | 51.360001 | 50.48 | 51.130001 | 1,383,800 | 46.381828 |
XRAY
|
2019-05-01
| 50.990002 | 51.029999 | 50.080002 | 50.310001 | 1,677,600 | 45.637978 |
XRAY
|
2019-05-02
| 50.43 | 51.52 | 50.299999 | 51.5 | 1,987,200 | 46.717468 |
XRAY
|
2019-05-03
| 53.450001 | 55.880001 | 53.299999 | 55.049999 | 4,408,700 | 49.937794 |
XRAY
|
2019-05-06
| 54.279999 | 54.919998 | 53.560001 | 54.73 | 2,003,700 | 49.647518 |
XRAY
|
2019-05-07
| 54.220001 | 55.009998 | 54.220001 | 54.830002 | 2,326,000 | 49.738228 |
XRAY
|
2019-05-08
| 54.950001 | 55.150002 | 54.09 | 54.950001 | 2,397,400 | 49.84708 |
XRAY
|
2019-05-09
| 54.59 | 55.130001 | 54.389999 | 54.990002 | 1,937,800 | 49.883366 |
XRAY
|
2019-05-10
| 54.759998 | 55.389999 | 54.240002 | 55.009998 | 2,723,000 | 49.901505 |
XRAY
|
2019-05-13
| 54.23 | 54.950001 | 54.080002 | 54.869999 | 1,637,600 | 49.774517 |
XRAY
|
2019-05-14
| 54.869999 | 55.709999 | 54.619999 | 54.869999 | 1,301,300 | 49.774517 |
XRAY
|
2019-05-15
| 54.75 | 55.189999 | 54.169998 | 54.970001 | 1,192,300 | 49.865231 |
XRAY
|
2019-05-16
| 55.029999 | 55.619999 | 54.650002 | 54.889999 | 2,374,800 | 49.792648 |
XRAY
|
2019-05-17
| 54.32 | 55.139999 | 53.849998 | 54.43 | 3,199,300 | 49.375374 |
XRAY
|
2019-05-20
| 54.27 | 54.73 | 53.869999 | 54.43 | 1,577,000 | 49.375374 |
XRAY
|
2019-05-21
| 54.700001 | 55.360001 | 54.599998 | 54.919998 | 1,416,000 | 49.819866 |
XRAY
|
2019-05-22
| 54.950001 | 54.950001 | 54.419998 | 54.619999 | 1,873,500 | 49.547726 |
XRAY
|
2019-05-23
| 54.279999 | 54.349998 | 52.459999 | 53.740002 | 1,871,000 | 48.749451 |
XRAY
|
2019-05-24
| 54.18 | 54.32 | 53.349998 | 53.75 | 1,601,600 | 48.758522 |
XRAY
|
2019-05-28
| 53.5 | 54.439999 | 53.5 | 53.66 | 3,362,800 | 48.676884 |
XRAY
|
2019-05-29
| 53.34 | 53.990002 | 53.209999 | 53.720001 | 2,328,400 | 48.7313 |
XRAY
|
2019-05-30
| 53.849998 | 53.900002 | 53.310001 | 53.5 | 953,600 | 48.531742 |
XRAY
|
2019-05-31
| 53.41 | 54.099998 | 53.009998 | 53.869999 | 1,720,500 | 48.867367 |
XRAY
|
2019-06-03
| 54.029999 | 54.16 | 53.669998 | 53.860001 | 1,858,000 | 48.858307 |
XRAY
|
2019-06-04
| 54.220001 | 54.52 | 53.950001 | 54.400002 | 3,158,200 | 49.348156 |
XRAY
|
2019-06-05
| 54.790001 | 55.470001 | 54.279999 | 55.380001 | 1,626,200 | 50.23716 |
XRAY
|
2019-06-06
| 55.450001 | 55.830002 | 55.049999 | 55.630001 | 1,445,500 | 50.463943 |
XRAY
|
2019-06-07
| 55.799999 | 56.119999 | 55.630001 | 55.939999 | 944,700 | 50.745152 |
XRAY
|
2019-06-10
| 56.150002 | 57.18 | 55.849998 | 57.099998 | 1,301,500 | 51.797421 |
XRAY
|
2019-06-11
| 57.32 | 57.48 | 56.610001 | 57.27 | 1,152,800 | 51.951645 |
XRAY
|
2019-06-12
| 57.23 | 57.709999 | 56.860001 | 56.900002 | 1,032,300 | 51.616001 |
XRAY
|
2019-06-13
| 57.110001 | 57.16 | 56.580002 | 56.970001 | 786,100 | 51.679489 |
XRAY
|
2019-06-14
| 56.939999 | 57.439999 | 56.700001 | 56.77 | 652,900 | 51.498058 |
XRAY
|
2019-06-17
| 56.759998 | 56.880001 | 56.32 | 56.66 | 756,700 | 51.398281 |
XRAY
|
2019-06-18
| 56.860001 | 57.150002 | 56.599998 | 56.84 | 781,800 | 51.561573 |
XRAY
|
2019-06-19
| 56.790001 | 57.830002 | 56.630001 | 57.75 | 993,500 | 52.387066 |
XRAY
|
2019-06-20
| 57.900002 | 58.380001 | 57.389999 | 57.43 | 2,493,500 | 52.096786 |
XRAY
|
2019-06-21
| 57.650002 | 59.400002 | 57.07 | 58.880001 | 4,626,900 | 53.412136 |
XRAY
|
2019-06-24
| 58.630001 | 59.400002 | 57.549999 | 57.669998 | 1,419,800 | 52.314484 |
XRAY
|
2019-06-25
| 57.759998 | 58.18 | 57.650002 | 57.889999 | 1,357,000 | 52.514069 |
XRAY
|
2019-06-26
| 57.939999 | 58.5 | 57.240002 | 57.610001 | 1,355,300 | 52.260063 |
XRAY
|
2019-06-27
| 57.509998 | 57.77 | 57.150002 | 57.630001 | 981,700 | 52.358185 |
XRAY
|
2019-06-28
| 57.66 | 58.419998 | 57.470001 | 58.360001 | 2,231,700 | 53.021397 |
XRAY
|
2019-07-01
| 58.560001 | 59.23 | 57.919998 | 58.32 | 1,684,300 | 52.985062 |
XRAY
|
2019-07-02
| 58.32 | 58.68 | 57.959999 | 58.189999 | 947,100 | 52.866951 |
XRAY
|
2019-07-03
| 58.619999 | 58.740002 | 58.080002 | 58.32 | 641,900 | 52.985062 |
XRAY
|
2019-07-05
| 58 | 58.240002 | 57.419998 | 57.799999 | 971,600 | 52.512634 |
XRAY
|
2019-07-08
| 57.759998 | 57.939999 | 57.119999 | 57.639999 | 2,162,200 | 52.367268 |
XRAY
|
2019-07-09
| 57.59 | 57.75 | 57.34 | 57.57 | 1,634,000 | 52.303661 |
XRAY
|
2019-07-10
| 57.77 | 57.919998 | 57.189999 | 57.290001 | 1,112,900 | 52.049278 |
XRAY
|
2019-07-11
| 57.450001 | 57.610001 | 56.619999 | 56.77 | 1,465,500 | 51.576847 |
XRAY
|
2019-07-12
| 57.07 | 57.5 | 56.639999 | 56.93 | 1,515,300 | 51.722214 |
XRAY
|
2019-07-15
| 56.77 | 57.189999 | 56.68 | 57.09 | 1,160,600 | 51.867577 |
XRAY
|
2019-07-16
| 57.23 | 57.330002 | 56.259998 | 56.470001 | 1,554,000 | 51.304298 |
XRAY
|
2019-07-17
| 56.369999 | 57.040001 | 56.009998 | 56.93 | 1,203,800 | 51.722214 |
XRAY
|
2019-07-18
| 56.810001 | 57.189999 | 56.470001 | 57 | 1,139,400 | 51.785809 |
XRAY
|
2019-07-19
| 57.119999 | 57.139999 | 56.669998 | 56.669998 | 1,097,900 | 51.485992 |
XRAY
|
2019-07-22
| 56.720001 | 56.860001 | 55.889999 | 56.23 | 922,000 | 51.086258 |
XRAY
|
2019-07-23
| 56.48 | 56.639999 | 56.07 | 56.509998 | 650,400 | 51.340637 |
XRAY
|
2019-07-24
| 56.310001 | 56.709999 | 55.880001 | 56.599998 | 1,035,600 | 51.422409 |
XRAY
|
2019-07-25
| 56.369999 | 56.369999 | 55.009998 | 55.849998 | 1,310,900 | 50.741005 |
XRAY
|
2019-07-26
| 56 | 56.189999 | 55.41 | 56.02 | 1,002,500 | 50.895462 |
XRAY
|
2019-07-29
| 56 | 56.439999 | 55.849998 | 56.369999 | 1,325,400 | 51.213432 |
XRAY
|
2019-07-30
| 56.060001 | 56.889999 | 55.869999 | 56.669998 | 1,289,900 | 51.485992 |
XRAY
|
2019-07-31
| 56 | 56.330002 | 53.98 | 54.450001 | 2,823,600 | 49.469078 |
XRAY
|
2019-08-01
| 54.299999 | 54.610001 | 52.27 | 53.360001 | 2,952,600 | 48.478786 |
XRAY
|
2019-08-02
| 50.5 | 53.080002 | 49.119999 | 52.790001 | 4,252,500 | 47.96093 |
XRAY
|
2019-08-05
| 52.509998 | 53.09 | 51.450001 | 51.490002 | 3,117,600 | 46.779846 |
XRAY
|
2019-08-06
| 51.119999 | 51.639999 | 50.02 | 51.619999 | 3,014,300 | 46.897961 |
XRAY
|
2019-08-07
| 51.16 | 51.66 | 50.549999 | 51.529999 | 2,897,000 | 46.816181 |
XRAY
|
2019-08-08
| 51.860001 | 52.790001 | 50.43 | 52.369999 | 2,329,000 | 47.579353 |
XRAY
|
2019-08-09
| 52.16 | 52.91 | 52.16 | 52.369999 | 2,061,700 | 47.579353 |
XRAY
|
2019-08-12
| 52.099998 | 52.91 | 52.07 | 52.279999 | 1,541,200 | 47.497585 |
XRAY
|
2019-08-13
| 52.330002 | 53.540001 | 52.209999 | 53.369999 | 1,764,000 | 48.487877 |
XRAY
|
2019-08-14
| 53 | 53.049999 | 52.049999 | 52.150002 | 1,406,100 | 47.379478 |
XRAY
|
2019-08-15
| 50.759998 | 52.52 | 50.759998 | 52.27 | 1,124,900 | 47.488495 |
XRAY
|
2019-08-16
| 52.75 | 52.900002 | 52.23 | 52.330002 | 1,300,600 | 47.543018 |
XRAY
|
2019-08-19
| 52.82 | 53.689999 | 52.549999 | 53.529999 | 2,001,700 | 48.633232 |
XRAY
|
2019-08-20
| 53.549999 | 53.73 | 52.869999 | 53.130001 | 1,885,500 | 48.269825 |
XRAY
|
2019-08-21
| 53.490002 | 53.490002 | 52.98 | 53.389999 | 1,436,100 | 48.506046 |
XRAY
|
2019-08-22
| 53.490002 | 53.700001 | 52.639999 | 52.950001 | 1,440,900 | 48.106289 |
XRAY
|
2019-08-23
| 52.900002 | 53.18 | 51.5 | 51.669998 | 1,308,200 | 46.94339 |
XRAY
|
2019-08-26
| 52.009998 | 52.080002 | 51.27 | 52.060001 | 873,900 | 47.297714 |
XRAY
|
2019-08-27
| 52.310001 | 52.32 | 51.360001 | 51.560001 | 1,431,600 | 46.843452 |
XRAY
|
2019-08-28
| 51.279999 | 51.799999 | 50.91 | 51.720001 | 1,060,400 | 46.988819 |
XRAY
|
2019-08-29
| 52.07 | 52.189999 | 51.419998 | 52.02 | 1,191,600 | 47.261375 |
XRAY
|
2019-08-30
| 52.150002 | 52.25 | 51.509998 | 52.150002 | 1,395,600 | 47.379478 |
XRAY
|
2019-09-03
| 51.810001 | 52.470001 | 51.389999 | 51.73 | 1,403,900 | 46.997894 |
XRAY
|
2019-09-04
| 52.209999 | 52.209999 | 50.73 | 51.330002 | 1,651,900 | 46.634483 |
XRAY
|
2019-09-05
| 51.73 | 51.82 | 51.27 | 51.650002 | 1,406,900 | 46.925217 |
XRAY
|
2019-09-06
| 51.630001 | 51.759998 | 50.639999 | 50.689999 | 2,209,100 | 46.053028 |
XRAY
|
2019-09-09
| 50.860001 | 51.25 | 50.540001 | 50.84 | 1,524,100 | 46.18932 |
XRAY
|
2019-09-10
| 50.75 | 51.32 | 50.389999 | 51.189999 | 1,634,200 | 46.507298 |
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.