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
|
2019-09-11
| 51.09 | 51.650002 | 50.84 | 51.130001 | 1,539,000 | 46.452782 |
XRAY
|
2019-09-12
| 51.27 | 52.200001 | 51.27 | 51.73 | 1,417,700 | 46.997894 |
XRAY
|
2019-09-13
| 51.669998 | 52.41 | 51.599998 | 51.889999 | 1,383,300 | 47.143253 |
XRAY
|
2019-09-16
| 51.720001 | 51.720001 | 51.16 | 51.419998 | 1,037,800 | 46.716248 |
XRAY
|
2019-09-17
| 51.380001 | 51.68 | 51.200001 | 51.389999 | 2,523,300 | 46.688995 |
XRAY
|
2019-09-18
| 51.389999 | 51.43 | 49.400002 | 49.860001 | 2,042,000 | 45.298958 |
XRAY
|
2019-09-19
| 49.849998 | 50.23 | 49.369999 | 49.900002 | 1,763,500 | 45.3353 |
XRAY
|
2019-09-20
| 49.900002 | 51.209999 | 49.509998 | 51.130001 | 4,454,300 | 46.452782 |
XRAY
|
2019-09-23
| 50.689999 | 52.459999 | 50.529999 | 52.279999 | 2,231,900 | 47.497585 |
XRAY
|
2019-09-24
| 52.549999 | 53.650002 | 52.279999 | 53.040001 | 2,179,000 | 48.188068 |
XRAY
|
2019-09-25
| 52.880001 | 53.349998 | 52.439999 | 53.209999 | 1,904,100 | 48.34251 |
XRAY
|
2019-09-26
| 53.240002 | 53.73 | 53.16 | 53.380001 | 1,174,800 | 48.588261 |
XRAY
|
2019-09-27
| 53 | 53.5 | 52.630001 | 52.880001 | 1,729,600 | 48.133156 |
XRAY
|
2019-09-30
| 53.02 | 53.529999 | 52.689999 | 53.310001 | 1,400,600 | 48.524548 |
XRAY
|
2019-10-01
| 53.57 | 53.77 | 52.939999 | 53.490002 | 1,425,400 | 48.688393 |
XRAY
|
2019-10-02
| 53.389999 | 53.459999 | 51.66 | 51.740002 | 2,697,000 | 47.09549 |
XRAY
|
2019-10-03
| 51.810001 | 52.57 | 51.349998 | 52.48 | 1,060,900 | 47.769054 |
XRAY
|
2019-10-04
| 52.84 | 53.720001 | 52.029999 | 53.630001 | 1,263,200 | 48.815826 |
XRAY
|
2019-10-07
| 53.439999 | 54.040001 | 53.279999 | 53.939999 | 1,514,600 | 49.098003 |
XRAY
|
2019-10-08
| 53.830002 | 53.880001 | 53.07 | 53.310001 | 2,339,200 | 48.524548 |
XRAY
|
2019-10-09
| 53.580002 | 54.41 | 53.009998 | 53.560001 | 1,028,700 | 48.752121 |
XRAY
|
2019-10-10
| 53.580002 | 53.990002 | 53.299999 | 53.91 | 760,600 | 49.07069 |
XRAY
|
2019-10-11
| 54.41 | 54.650002 | 54.080002 | 54.110001 | 984,400 | 49.252743 |
XRAY
|
2019-10-14
| 54.16 | 54.23 | 53.349998 | 53.490002 | 838,400 | 48.688393 |
XRAY
|
2019-10-15
| 53.549999 | 53.990002 | 53.32 | 53.740002 | 1,049,000 | 48.915958 |
XRAY
|
2019-10-16
| 53.77 | 54.240002 | 53.490002 | 53.91 | 1,291,300 | 49.07069 |
XRAY
|
2019-10-17
| 54.029999 | 55.07 | 53.880001 | 54.950001 | 1,264,900 | 50.017338 |
XRAY
|
2019-10-18
| 54.860001 | 55.450001 | 54.810001 | 54.900002 | 1,515,500 | 49.971832 |
XRAY
|
2019-10-21
| 55.439999 | 55.5 | 54.919998 | 55.060001 | 1,332,200 | 50.11747 |
XRAY
|
2019-10-22
| 55.040001 | 55.310001 | 54.25 | 54.41 | 1,229,500 | 49.525814 |
XRAY
|
2019-10-23
| 54.279999 | 54.650002 | 54.18 | 54.400002 | 1,078,900 | 49.516708 |
XRAY
|
2019-10-24
| 54.630001 | 54.73 | 52.82 | 53.080002 | 1,511,800 | 48.315208 |
XRAY
|
2019-10-25
| 52.790001 | 53.450001 | 52.75 | 53.080002 | 1,234,600 | 48.315208 |
XRAY
|
2019-10-28
| 53.25 | 53.66 | 53.169998 | 53.349998 | 960,400 | 48.560955 |
XRAY
|
2019-10-29
| 53.169998 | 54.349998 | 53.139999 | 54.09 | 1,017,100 | 49.234543 |
XRAY
|
2019-10-30
| 54.18 | 55.360001 | 54.080002 | 55.330002 | 1,179,900 | 50.363228 |
XRAY
|
2019-10-31
| 55.169998 | 55.32 | 54.5 | 54.779999 | 970,300 | 49.862591 |
XRAY
|
2019-11-01
| 54.959999 | 55.84 | 54.959999 | 55.450001 | 853,500 | 50.472462 |
XRAY
|
2019-11-04
| 55.75 | 56.439999 | 54.860001 | 56.110001 | 1,248,700 | 51.073208 |
XRAY
|
2019-11-05
| 56.25 | 56.290001 | 54.790001 | 54.900002 | 1,787,400 | 49.971832 |
XRAY
|
2019-11-06
| 55.049999 | 55.919998 | 54.860001 | 55.59 | 1,973,500 | 50.599899 |
XRAY
|
2019-11-07
| 58.150002 | 60.150002 | 56.759998 | 57.080002 | 4,764,300 | 51.956127 |
XRAY
|
2019-11-08
| 57.110001 | 57.509998 | 56.650002 | 57.419998 | 2,697,300 | 52.265614 |
XRAY
|
2019-11-11
| 57.110001 | 57.57 | 55.599998 | 55.700001 | 2,273,000 | 50.700027 |
XRAY
|
2019-11-12
| 55.700001 | 56.349998 | 55.290001 | 56.16 | 2,994,700 | 51.118713 |
XRAY
|
2019-11-13
| 56.380001 | 57.16 | 55.98 | 56.48 | 1,707,600 | 51.409996 |
XRAY
|
2019-11-14
| 56.240002 | 56.91 | 55.709999 | 56.029999 | 1,018,000 | 51.000397 |
XRAY
|
2019-11-15
| 56.18 | 56.93 | 55.860001 | 56.630001 | 1,108,500 | 51.546535 |
XRAY
|
2019-11-18
| 56.57 | 56.810001 | 55.73 | 56.27 | 1,182,400 | 51.218842 |
XRAY
|
2019-11-19
| 56.419998 | 56.709999 | 56.139999 | 56.389999 | 1,099,200 | 51.328075 |
XRAY
|
2019-11-20
| 56.209999 | 57.049999 | 55.869999 | 56.630001 | 1,290,000 | 51.546535 |
XRAY
|
2019-11-21
| 56.610001 | 57.220001 | 56.209999 | 57.099998 | 1,034,800 | 51.974342 |
XRAY
|
2019-11-22
| 57.18 | 57.48 | 56.959999 | 57.27 | 945,600 | 52.129089 |
XRAY
|
2019-11-25
| 57.360001 | 57.689999 | 57.240002 | 57.66 | 917,000 | 52.484081 |
XRAY
|
2019-11-26
| 57.549999 | 57.880001 | 56.889999 | 57.040001 | 2,583,000 | 51.91972 |
XRAY
|
2019-11-27
| 57.259998 | 57.279999 | 56.93 | 57.110001 | 682,200 | 51.98344 |
XRAY
|
2019-11-29
| 56.950001 | 57.029999 | 56.400002 | 56.540001 | 673,900 | 51.464607 |
XRAY
|
2019-12-02
| 56.619999 | 56.810001 | 56.150002 | 56.700001 | 1,877,900 | 51.610256 |
XRAY
|
2019-12-03
| 56.560001 | 57.400002 | 56.139999 | 57.130001 | 1,339,200 | 52.001656 |
XRAY
|
2019-12-04
| 57.02 | 57.82 | 56.759998 | 57.59 | 1,634,900 | 52.420353 |
XRAY
|
2019-12-05
| 57.75 | 58.529999 | 57.75 | 58.290001 | 1,435,200 | 53.057518 |
XRAY
|
2019-12-06
| 58.459999 | 58.650002 | 57.970001 | 58.049999 | 1,200,000 | 52.839066 |
XRAY
|
2019-12-09
| 57.93 | 57.98 | 57.09 | 57.32 | 954,400 | 52.174591 |
XRAY
|
2019-12-10
| 57.369999 | 57.490002 | 56.919998 | 57.369999 | 896,300 | 52.2201 |
XRAY
|
2019-12-11
| 56.25 | 57.09 | 56.18 | 56.779999 | 1,781,300 | 51.683067 |
XRAY
|
2019-12-12
| 57.02 | 57.990002 | 56.639999 | 56.939999 | 1,065,200 | 51.828712 |
XRAY
|
2019-12-13
| 56.860001 | 57.830002 | 56.110001 | 56.380001 | 901,500 | 51.318977 |
XRAY
|
2019-12-16
| 57.43 | 58.009998 | 57.080002 | 57.52 | 1,355,600 | 52.356636 |
XRAY
|
2019-12-17
| 57.68 | 57.919998 | 57.259998 | 57.509998 | 911,600 | 52.347546 |
XRAY
|
2019-12-18
| 57.650002 | 57.66 | 57.009998 | 57.380001 | 1,035,500 | 52.22921 |
XRAY
|
2019-12-19
| 57.669998 | 57.689999 | 57.259998 | 57.470001 | 1,071,600 | 52.311123 |
XRAY
|
2019-12-20
| 57.52 | 57.810001 | 56.700001 | 56.849998 | 3,120,900 | 51.746773 |
XRAY
|
2019-12-23
| 56.860001 | 57.360001 | 56.669998 | 57.18 | 1,162,900 | 52.047157 |
XRAY
|
2019-12-24
| 57.029999 | 57.380001 | 56.189999 | 57.209999 | 579,400 | 52.074467 |
XRAY
|
2019-12-26
| 57.119999 | 57.119999 | 56.220001 | 56.529999 | 708,800 | 51.545605 |
XRAY
|
2019-12-27
| 56.439999 | 56.98 | 56.299999 | 56.84 | 664,700 | 51.828281 |
XRAY
|
2019-12-30
| 56.689999 | 57.23 | 56.259998 | 56.400002 | 1,283,000 | 51.427071 |
XRAY
|
2019-12-31
| 56.369999 | 56.700001 | 55.950001 | 56.59 | 1,211,000 | 51.600315 |
XRAY
|
2020-01-02
| 56.830002 | 57.509998 | 56.130001 | 56.93 | 1,556,600 | 51.910336 |
XRAY
|
2020-01-03
| 56.240002 | 56.77 | 55.849998 | 56.299999 | 910,000 | 51.335896 |
XRAY
|
2020-01-06
| 56.040001 | 56.68 | 56.009998 | 56.610001 | 751,000 | 51.618549 |
XRAY
|
2020-01-07
| 56.349998 | 56.98 | 56.290001 | 56.91 | 792,600 | 51.892109 |
XRAY
|
2020-01-08
| 57.150002 | 57.709999 | 57.07 | 57.509998 | 1,001,500 | 52.439209 |
XRAY
|
2020-01-09
| 57.529999 | 58.110001 | 57.389999 | 57.549999 | 1,166,800 | 52.475681 |
XRAY
|
2020-01-10
| 57.669998 | 57.970001 | 57.189999 | 57.790001 | 882,900 | 52.6945 |
XRAY
|
2020-01-13
| 57.66 | 58.259998 | 57.650002 | 58.110001 | 1,196,700 | 52.986301 |
XRAY
|
2020-01-14
| 58.099998 | 58.779999 | 57.630001 | 58.759998 | 951,100 | 53.578987 |
XRAY
|
2020-01-15
| 58.66 | 59.779999 | 58.560001 | 59.099998 | 1,297,300 | 53.889004 |
XRAY
|
2020-01-16
| 59.5 | 60.27 | 59.34 | 60.139999 | 1,562,400 | 54.837311 |
XRAY
|
2020-01-17
| 60.02 | 60.369999 | 59.669998 | 59.959999 | 1,045,400 | 54.673187 |
XRAY
|
2020-01-21
| 59.93 | 60.619999 | 59.75 | 60.34 | 1,417,000 | 55.019672 |
XRAY
|
2020-01-22
| 60.490002 | 60.869999 | 60.139999 | 60.740002 | 2,383,800 | 55.384399 |
XRAY
|
2020-01-23
| 60.639999 | 60.639999 | 59.189999 | 59.66 | 914,900 | 54.399624 |
XRAY
|
2020-01-24
| 59.630001 | 59.75 | 58.470001 | 59.66 | 975,200 | 54.399624 |
XRAY
|
2020-01-27
| 59.150002 | 60.450001 | 58.970001 | 59.73 | 1,255,200 | 54.463463 |
XRAY
|
2020-01-28
| 59.77 | 59.869999 | 59.060001 | 59.080002 | 1,081,500 | 53.87077 |
XRAY
|
2020-01-29
| 59.290001 | 59.380001 | 58.880001 | 58.93 | 1,022,500 | 53.733997 |
XRAY
|
2020-01-30
| 58.709999 | 58.709999 | 57.130001 | 57.630001 | 1,231,000 | 52.548622 |
XRAY
|
2020-01-31
| 57.380001 | 58.490002 | 55.639999 | 56 | 1,625,800 | 51.062344 |
XRAY
|
2020-02-03
| 56.240002 | 59.169998 | 55.5 | 55.619999 | 1,324,000 | 50.715839 |
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.