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
|
2020-02-04
| 56.139999 | 56.810001 | 55.990002 | 56.57 | 1,081,700 | 51.582073 |
XRAY
|
2020-02-05
| 56.970001 | 57.560001 | 56.639999 | 57.220001 | 1,084,000 | 52.17477 |
XRAY
|
2020-02-06
| 56.610001 | 57.830002 | 56.610001 | 57.599998 | 938,400 | 52.521267 |
XRAY
|
2020-02-07
| 57.560001 | 57.689999 | 57.07 | 57.099998 | 1,254,900 | 52.06535 |
XRAY
|
2020-02-10
| 56.860001 | 57.48 | 56.650002 | 57.450001 | 520,300 | 52.384491 |
XRAY
|
2020-02-11
| 57.48 | 58.259998 | 57.060001 | 58 | 532,200 | 52.885998 |
XRAY
|
2020-02-12
| 57.990002 | 58.220001 | 57.59 | 58.009998 | 1,482,500 | 52.895107 |
XRAY
|
2020-02-13
| 58.040001 | 58.209999 | 57.310001 | 58.110001 | 860,300 | 52.986301 |
XRAY
|
2020-02-14
| 57.84 | 58 | 56.380001 | 57.849998 | 1,150,400 | 52.74921 |
XRAY
|
2020-02-18
| 57.91 | 57.990002 | 57.029999 | 57.919998 | 1,119,600 | 52.813049 |
XRAY
|
2020-02-19
| 58.25 | 58.900002 | 58.130001 | 58.59 | 938,200 | 53.423969 |
XRAY
|
2020-02-20
| 58.490002 | 58.490002 | 56.919998 | 57.439999 | 1,026,700 | 52.375374 |
XRAY
|
2020-02-21
| 57.150002 | 57.41 | 56.259998 | 56.849998 | 1,401,500 | 51.837383 |
XRAY
|
2020-02-24
| 55.779999 | 55.98 | 54.709999 | 54.720001 | 1,543,800 | 49.89521 |
XRAY
|
2020-02-25
| 54.689999 | 55.849998 | 51.43 | 51.5 | 2,289,500 | 46.95911 |
XRAY
|
2020-02-26
| 51.990002 | 52.5 | 50.830002 | 50.880001 | 2,473,100 | 46.393784 |
XRAY
|
2020-02-27
| 50.459999 | 51.48 | 50.040001 | 50.200001 | 3,954,700 | 45.773739 |
XRAY
|
2020-02-28
| 49.18 | 49.540001 | 47.330002 | 49.240002 | 3,256,400 | 44.898384 |
XRAY
|
2020-03-02
| 49.57 | 50.599998 | 48.200001 | 49.650002 | 4,040,100 | 45.272228 |
XRAY
|
2020-03-03
| 49.130001 | 50.509998 | 46.75 | 47.209999 | 2,707,500 | 43.047371 |
XRAY
|
2020-03-04
| 47.93 | 48.279999 | 46.970001 | 47.84 | 3,852,300 | 43.621822 |
XRAY
|
2020-03-05
| 46.990002 | 46.990002 | 44.970001 | 45.32 | 2,561,300 | 41.324028 |
XRAY
|
2020-03-06
| 43.900002 | 45.099998 | 43.450001 | 44.73 | 2,308,000 | 40.786053 |
XRAY
|
2020-03-09
| 42 | 42.849998 | 41.869999 | 42.119999 | 3,089,600 | 38.406178 |
XRAY
|
2020-03-10
| 42.990002 | 44.369999 | 42 | 44.330002 | 2,533,800 | 40.421326 |
XRAY
|
2020-03-11
| 43.060001 | 44.310001 | 41.849998 | 42.560001 | 2,480,300 | 38.807369 |
XRAY
|
2020-03-12
| 40 | 41.849998 | 39.209999 | 39.93 | 4,063,200 | 36.409271 |
XRAY
|
2020-03-13
| 41.290001 | 42.25 | 38.02 | 40.459999 | 2,813,700 | 36.89254 |
XRAY
|
2020-03-16
| 36.279999 | 37.41 | 34.369999 | 35.18 | 2,896,000 | 32.078102 |
XRAY
|
2020-03-17
| 35.950001 | 36.779999 | 31.700001 | 34.580002 | 5,441,900 | 31.531002 |
XRAY
|
2020-03-18
| 32.169998 | 33.529999 | 31.709999 | 32.740002 | 6,201,900 | 29.853233 |
XRAY
|
2020-03-19
| 32.41 | 35.549999 | 31.790001 | 35.110001 | 4,086,000 | 32.014267 |
XRAY
|
2020-03-20
| 35.419998 | 36.23 | 32.299999 | 32.82 | 4,218,100 | 29.926178 |
XRAY
|
2020-03-23
| 32.779999 | 33.450001 | 31.58 | 31.9 | 4,276,600 | 29.087299 |
XRAY
|
2020-03-24
| 33.439999 | 34.200001 | 32.02 | 33.810001 | 6,410,700 | 30.828886 |
XRAY
|
2020-03-25
| 33.869999 | 36.130001 | 33.27 | 35 | 9,214,800 | 31.913967 |
XRAY
|
2020-03-26
| 35.360001 | 39.669998 | 34.860001 | 39.400002 | 3,842,600 | 36.028938 |
XRAY
|
2020-03-27
| 37.580002 | 40.119999 | 37.119999 | 37.93 | 4,579,100 | 34.684711 |
XRAY
|
2020-03-30
| 37.990002 | 39.48 | 36.669998 | 39.200001 | 3,195,500 | 35.846058 |
XRAY
|
2020-03-31
| 38.98 | 39.98 | 38.34 | 38.830002 | 3,788,800 | 35.507721 |
XRAY
|
2020-04-01
| 37.029999 | 39.130001 | 37 | 37.310001 | 2,880,800 | 34.117771 |
XRAY
|
2020-04-02
| 37.380001 | 38.369999 | 36.759998 | 37.470001 | 2,912,000 | 34.264076 |
XRAY
|
2020-04-03
| 37.400002 | 38.009998 | 35.009998 | 35.450001 | 2,446,200 | 32.416904 |
XRAY
|
2020-04-06
| 36.880001 | 37.970001 | 36.209999 | 37.73 | 4,434,400 | 34.501827 |
XRAY
|
2020-04-07
| 38.689999 | 39.43 | 37.950001 | 38.09 | 2,516,400 | 34.831017 |
XRAY
|
2020-04-08
| 38.549999 | 39.73 | 37.869999 | 39.580002 | 2,394,200 | 36.193558 |
XRAY
|
2020-04-09
| 39.82 | 42.150002 | 39.279999 | 41.869999 | 3,700,300 | 38.287621 |
XRAY
|
2020-04-13
| 41.25 | 41.790001 | 39.720001 | 40.240002 | 2,754,200 | 36.79707 |
XRAY
|
2020-04-14
| 40.549999 | 41.889999 | 40.349998 | 40.759998 | 2,739,600 | 37.272587 |
XRAY
|
2020-04-15
| 39.52 | 40.380001 | 39.18 | 39.950001 | 1,376,300 | 36.531887 |
XRAY
|
2020-04-16
| 39.84 | 40.34 | 38.93 | 39.080002 | 1,761,300 | 35.73632 |
XRAY
|
2020-04-17
| 40.169998 | 41.48 | 39.869999 | 40.860001 | 2,223,900 | 37.364033 |
XRAY
|
2020-04-20
| 40.259998 | 41.849998 | 40 | 41.279999 | 1,357,600 | 37.748085 |
XRAY
|
2020-04-21
| 40.700001 | 41.130001 | 39.619999 | 39.66 | 1,543,400 | 36.266693 |
XRAY
|
2020-04-22
| 40.189999 | 40.549999 | 39.68 | 39.91 | 1,247,900 | 36.495308 |
XRAY
|
2020-04-23
| 40.290001 | 40.349998 | 38.650002 | 38.700001 | 3,103,500 | 35.388832 |
XRAY
|
2020-04-24
| 38.709999 | 39.41 | 38.490002 | 39.310001 | 3,112,900 | 35.946648 |
XRAY
|
2020-04-27
| 39.68 | 41.23 | 39.68 | 41.099998 | 1,987,600 | 37.583492 |
XRAY
|
2020-04-28
| 41.860001 | 42.380001 | 40.759998 | 41.630001 | 1,799,900 | 38.06815 |
XRAY
|
2020-04-29
| 42.299999 | 44.560001 | 42.200001 | 44.200001 | 1,975,500 | 40.418255 |
XRAY
|
2020-04-30
| 43.459999 | 43.790001 | 42.41 | 42.439999 | 1,566,300 | 38.808838 |
XRAY
|
2020-05-01
| 41.709999 | 42.34 | 40.150002 | 40.290001 | 1,650,900 | 36.842804 |
XRAY
|
2020-05-04
| 40.200001 | 40.740002 | 39.099998 | 39.599998 | 2,657,100 | 36.211838 |
XRAY
|
2020-05-05
| 40.110001 | 41.119999 | 40.049999 | 40.669998 | 2,901,300 | 37.190273 |
XRAY
|
2020-05-06
| 40.77 | 40.970001 | 39.970001 | 40.34 | 2,442,800 | 36.888523 |
XRAY
|
2020-05-07
| 40.950001 | 41.540001 | 40.599998 | 41.060001 | 2,736,700 | 37.546909 |
XRAY
|
2020-05-08
| 41.869999 | 42.939999 | 40.029999 | 40.650002 | 3,377,900 | 37.171993 |
XRAY
|
2020-05-11
| 39.799999 | 40.68 | 38.93 | 40.310001 | 2,906,100 | 36.861095 |
XRAY
|
2020-05-12
| 40.389999 | 40.75 | 36.959999 | 36.98 | 3,191,200 | 33.816002 |
XRAY
|
2020-05-13
| 36.939999 | 37.509998 | 36.32 | 37.34 | 3,220,400 | 34.145203 |
XRAY
|
2020-05-14
| 36.860001 | 37.880001 | 36.119999 | 37.880001 | 2,929,800 | 34.638992 |
XRAY
|
2020-05-15
| 37.82 | 38.669998 | 37.139999 | 37.709999 | 5,570,700 | 34.48354 |
XRAY
|
2020-05-18
| 38.540001 | 40.919998 | 38.490002 | 40.57 | 2,580,800 | 37.098843 |
XRAY
|
2020-05-19
| 40.57 | 41.639999 | 39.880001 | 41.080002 | 2,696,800 | 37.565205 |
XRAY
|
2020-05-20
| 41.290001 | 41.869999 | 40.77 | 41.700001 | 2,260,200 | 38.132153 |
XRAY
|
2020-05-21
| 41.599998 | 42.59 | 41.169998 | 41.959999 | 1,938,700 | 38.369904 |
XRAY
|
2020-05-22
| 41.880001 | 42.59 | 40.630001 | 42.240002 | 2,015,400 | 38.62595 |
XRAY
|
2020-05-26
| 43.389999 | 45.419998 | 43.389999 | 45.330002 | 2,846,700 | 41.451576 |
XRAY
|
2020-05-27
| 46.959999 | 47.91 | 46.490002 | 47.790001 | 3,521,400 | 43.701103 |
XRAY
|
2020-05-28
| 47.98 | 48.139999 | 46.82 | 46.990002 | 2,610,000 | 42.969547 |
XRAY
|
2020-05-29
| 46.610001 | 46.869999 | 45.810001 | 46.52 | 2,465,200 | 42.539764 |
XRAY
|
2020-06-01
| 46.240002 | 47.459999 | 45.919998 | 47.099998 | 1,075,600 | 43.070133 |
XRAY
|
2020-06-02
| 47.43 | 47.75 | 46.830002 | 47.369999 | 1,871,100 | 43.317032 |
XRAY
|
2020-06-03
| 48.09 | 49.07 | 47.630001 | 47.84 | 1,946,200 | 43.746815 |
XRAY
|
2020-06-04
| 47.650002 | 48.470001 | 47.09 | 48.040001 | 1,425,200 | 43.92971 |
XRAY
|
2020-06-05
| 49.18 | 50.919998 | 49.18 | 50.18 | 2,303,800 | 45.886604 |
XRAY
|
2020-06-08
| 49.990002 | 51.349998 | 49.93 | 51.169998 | 1,632,000 | 46.791908 |
XRAY
|
2020-06-09
| 50.599998 | 50.970001 | 48.34 | 48.509998 | 1,716,200 | 44.359497 |
XRAY
|
2020-06-10
| 48.220001 | 48.240002 | 46.490002 | 46.509998 | 2,355,300 | 42.530609 |
XRAY
|
2020-06-11
| 45.73 | 45.810001 | 42.959999 | 43.369999 | 2,720,700 | 39.659264 |
XRAY
|
2020-06-12
| 44.889999 | 44.889999 | 42.450001 | 43.380001 | 1,978,600 | 39.668411 |
XRAY
|
2020-06-15
| 42.400002 | 44.459999 | 42.040001 | 43.889999 | 1,393,000 | 40.134773 |
XRAY
|
2020-06-16
| 44.080002 | 45.900002 | 44.080002 | 45.18 | 1,778,000 | 41.314407 |
XRAY
|
2020-06-17
| 45.490002 | 45.490002 | 44.330002 | 44.75 | 1,083,100 | 40.9212 |
XRAY
|
2020-06-18
| 44.299999 | 44.450001 | 43.330002 | 44.169998 | 1,917,400 | 40.390823 |
XRAY
|
2020-06-19
| 44.919998 | 45.23 | 43.48 | 43.619999 | 2,458,600 | 39.887875 |
XRAY
|
2020-06-22
| 43.709999 | 44.369999 | 42.41 | 43.849998 | 1,571,600 | 40.098198 |
XRAY
|
2020-06-23
| 44.330002 | 45 | 43.889999 | 44.77 | 1,764,700 | 40.939487 |
XRAY
|
2020-06-24
| 44.150002 | 44.599998 | 42.740002 | 42.860001 | 2,669,700 | 39.192902 |
XRAY
|
2020-06-25
| 42.650002 | 43.310001 | 41.75 | 42.82 | 1,990,300 | 39.247902 |
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.