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
|
2020-06-26
| 42.709999 | 43.299999 | 42.470001 | 43.119999 | 2,770,000 | 39.522881 |
XRAY
|
2020-06-29
| 43.68 | 44.080002 | 43.200001 | 43.91 | 1,063,200 | 40.246971 |
XRAY
|
2020-06-30
| 43.959999 | 44.209999 | 43.549999 | 44.060001 | 1,861,900 | 40.38446 |
XRAY
|
2020-07-01
| 44.080002 | 45.950001 | 44.080002 | 44.950001 | 1,920,400 | 41.200214 |
XRAY
|
2020-07-02
| 45.470001 | 45.720001 | 44.040001 | 44.18 | 1,170,500 | 40.494442 |
XRAY
|
2020-07-06
| 44.779999 | 45.119999 | 44.310001 | 44.639999 | 1,039,400 | 40.916077 |
XRAY
|
2020-07-07
| 44.25 | 44.27 | 43.189999 | 43.369999 | 1,457,600 | 39.752014 |
XRAY
|
2020-07-08
| 43.25 | 43.25 | 41.41 | 42 | 1,513,200 | 38.496307 |
XRAY
|
2020-07-09
| 41.650002 | 41.830002 | 40.150002 | 41.27 | 1,666,500 | 37.827202 |
XRAY
|
2020-07-10
| 41.380001 | 42.029999 | 41.060001 | 41.98 | 1,118,300 | 38.477974 |
XRAY
|
2020-07-13
| 42.43 | 42.900002 | 41.66 | 41.799999 | 1,441,500 | 38.312984 |
XRAY
|
2020-07-14
| 41.919998 | 42.689999 | 41.599998 | 42.650002 | 1,780,300 | 39.092087 |
XRAY
|
2020-07-15
| 43.5 | 45.75 | 43.490002 | 45.16 | 1,903,200 | 41.3927 |
XRAY
|
2020-07-16
| 44.759998 | 44.759998 | 44.060001 | 44.330002 | 1,006,500 | 40.631935 |
XRAY
|
2020-07-17
| 44.43 | 44.950001 | 44.080002 | 44.77 | 861,900 | 41.035225 |
XRAY
|
2020-07-20
| 44.689999 | 45.119999 | 43.330002 | 43.48 | 1,150,800 | 39.852844 |
XRAY
|
2020-07-21
| 43.57 | 44.5 | 43.27 | 43.84 | 1,377,100 | 40.182812 |
XRAY
|
2020-07-22
| 43.970001 | 44.59 | 43.66 | 44.07 | 1,135,500 | 40.393623 |
XRAY
|
2020-07-23
| 43.959999 | 44.459999 | 43.580002 | 43.98 | 1,188,500 | 40.311127 |
XRAY
|
2020-07-24
| 44.119999 | 44.119999 | 42.98 | 43.240002 | 1,238,500 | 39.632866 |
XRAY
|
2020-07-27
| 43.130001 | 43.529999 | 42.470001 | 43.450001 | 1,009,700 | 39.82534 |
XRAY
|
2020-07-28
| 43.470001 | 43.869999 | 43.380001 | 43.5 | 1,297,800 | 39.871162 |
XRAY
|
2020-07-29
| 43.59 | 45.330002 | 43.25 | 44.790001 | 983,000 | 41.053562 |
XRAY
|
2020-07-30
| 44.060001 | 45.299999 | 43.799999 | 45.240002 | 2,120,200 | 41.466022 |
XRAY
|
2020-07-31
| 44.919998 | 45.34 | 43.970001 | 44.599998 | 1,332,000 | 40.879406 |
XRAY
|
2020-08-03
| 44.709999 | 45.099998 | 44.360001 | 44.68 | 1,110,700 | 40.95274 |
XRAY
|
2020-08-04
| 44.669998 | 47.490002 | 44.5 | 46.689999 | 2,839,800 | 42.795055 |
XRAY
|
2020-08-05
| 47.279999 | 47.360001 | 46.220001 | 46.849998 | 2,169,900 | 42.941711 |
XRAY
|
2020-08-06
| 44.439999 | 44.990002 | 42.32 | 43.259998 | 5,080,700 | 39.651192 |
XRAY
|
2020-08-07
| 43.419998 | 45.360001 | 43.349998 | 45.360001 | 2,843,500 | 41.576015 |
XRAY
|
2020-08-10
| 45.450001 | 45.689999 | 44.68 | 45.400002 | 1,574,400 | 41.612679 |
XRAY
|
2020-08-11
| 45.709999 | 46.639999 | 45.23 | 45.810001 | 1,898,300 | 41.988472 |
XRAY
|
2020-08-12
| 46.119999 | 46.290001 | 44.860001 | 44.959999 | 1,460,900 | 41.209381 |
XRAY
|
2020-08-13
| 44.959999 | 44.959999 | 44.080002 | 44.529999 | 1,768,200 | 40.815247 |
XRAY
|
2020-08-14
| 44.540001 | 44.939999 | 44.09 | 44.52 | 1,051,800 | 40.806087 |
XRAY
|
2020-08-17
| 44.580002 | 44.580002 | 43.32 | 43.68 | 1,613,900 | 40.036167 |
XRAY
|
2020-08-18
| 43.650002 | 43.790001 | 43.169998 | 43.240002 | 1,388,700 | 39.632866 |
XRAY
|
2020-08-19
| 43.299999 | 43.52 | 42.380001 | 42.52 | 1,581,500 | 38.972927 |
XRAY
|
2020-08-20
| 42.259998 | 42.630001 | 41.650002 | 42 | 1,303,700 | 38.496307 |
XRAY
|
2020-08-21
| 41.849998 | 42.709999 | 41.599998 | 42.599998 | 4,204,700 | 39.046261 |
XRAY
|
2020-08-24
| 43.259998 | 44.09 | 42.98 | 43.450001 | 1,588,500 | 39.82534 |
XRAY
|
2020-08-25
| 43.509998 | 43.91 | 43.490002 | 43.689999 | 1,216,300 | 40.045315 |
XRAY
|
2020-08-26
| 43.689999 | 43.810001 | 43.040001 | 43.529999 | 963,100 | 39.898666 |
XRAY
|
2020-08-27
| 43.77 | 44.869999 | 43.599998 | 44.73 | 1,719,500 | 40.998554 |
XRAY
|
2020-08-28
| 44.66 | 45.470001 | 44.32 | 45.32 | 1,082,400 | 41.539349 |
XRAY
|
2020-08-31
| 45.310001 | 45.310001 | 44.610001 | 44.869999 | 1,646,900 | 41.126892 |
XRAY
|
2020-09-01
| 44.849998 | 44.869999 | 44.240002 | 44.849998 | 1,221,700 | 41.108555 |
XRAY
|
2020-09-02
| 44.73 | 45.93 | 44.209999 | 45.73 | 1,759,700 | 41.91515 |
XRAY
|
2020-09-03
| 45.950001 | 46.369999 | 44.23 | 44.560001 | 1,379,900 | 40.842754 |
XRAY
|
2020-09-04
| 44.919998 | 45.400002 | 43.939999 | 44.759998 | 1,214,900 | 41.026054 |
XRAY
|
2020-09-08
| 44.630001 | 44.630001 | 43.389999 | 43.669998 | 930,400 | 40.026993 |
XRAY
|
2020-09-09
| 43.91 | 44.389999 | 43.490002 | 44.23 | 994,700 | 40.540283 |
XRAY
|
2020-09-10
| 44.34 | 45 | 43.709999 | 43.720001 | 927,700 | 40.072819 |
XRAY
|
2020-09-11
| 43.98 | 44.32 | 43.77 | 44.16 | 1,287,000 | 40.476109 |
XRAY
|
2020-09-14
| 44.529999 | 46 | 44.450001 | 45.900002 | 1,176,200 | 42.070972 |
XRAY
|
2020-09-15
| 46 | 46.540001 | 45.669998 | 46.360001 | 1,213,400 | 42.492599 |
XRAY
|
2020-09-16
| 46.73 | 47.98 | 46.279999 | 47.389999 | 2,119,600 | 43.436657 |
XRAY
|
2020-09-17
| 47.02 | 47.900002 | 46.259998 | 47.720001 | 1,575,700 | 43.73914 |
XRAY
|
2020-09-18
| 47.869999 | 48.110001 | 46.220001 | 46.330002 | 2,139,500 | 42.465088 |
XRAY
|
2020-09-21
| 45.5 | 45.549999 | 43.810001 | 44.709999 | 1,431,700 | 40.980244 |
XRAY
|
2020-09-22
| 44.689999 | 44.990002 | 44.09 | 44.580002 | 999,200 | 40.861076 |
XRAY
|
2020-09-23
| 44.599998 | 44.830002 | 42.650002 | 42.73 | 1,388,700 | 39.165409 |
XRAY
|
2020-09-24
| 42.540001 | 43.220001 | 41.52 | 42.650002 | 970,300 | 39.183781 |
XRAY
|
2020-09-25
| 42.5 | 43.57 | 42.209999 | 43.369999 | 956,800 | 39.845268 |
XRAY
|
2020-09-28
| 43.779999 | 44.279999 | 43.200001 | 43.310001 | 1,289,000 | 39.790142 |
XRAY
|
2020-09-29
| 43.400002 | 43.669998 | 42.740002 | 42.75 | 1,042,800 | 39.275661 |
XRAY
|
2020-09-30
| 42.759998 | 44.150002 | 42.5 | 43.73 | 1,159,900 | 40.176003 |
XRAY
|
2020-10-01
| 44 | 44.599998 | 42.740002 | 43.509998 | 671,400 | 39.973881 |
XRAY
|
2020-10-02
| 42.790001 | 44.119999 | 42.669998 | 43.66 | 654,200 | 40.111702 |
XRAY
|
2020-10-05
| 43.939999 | 44.919998 | 43.939999 | 44.810001 | 507,000 | 41.168232 |
XRAY
|
2020-10-06
| 44.91 | 45.279999 | 43.959999 | 44.110001 | 590,100 | 40.52512 |
XRAY
|
2020-10-07
| 44.810001 | 45.18 | 44.23 | 45.049999 | 557,800 | 41.388721 |
XRAY
|
2020-10-08
| 45.310001 | 46.150002 | 44.779999 | 46.060001 | 616,400 | 42.316643 |
XRAY
|
2020-10-09
| 46.299999 | 46.349998 | 45.360001 | 45.5 | 935,900 | 41.802155 |
XRAY
|
2020-10-12
| 45.720001 | 46.200001 | 45.349998 | 46 | 582,300 | 42.261524 |
XRAY
|
2020-10-13
| 45.740002 | 45.869999 | 44.959999 | 44.98 | 600,500 | 41.324413 |
XRAY
|
2020-10-14
| 45.02 | 45.990002 | 45.02 | 45.599998 | 623,500 | 41.894032 |
XRAY
|
2020-10-15
| 45 | 45.529999 | 44.919998 | 45.400002 | 657,300 | 41.710293 |
XRAY
|
2020-10-16
| 45.57 | 46.150002 | 45.029999 | 45.68 | 830,000 | 41.967533 |
XRAY
|
2020-10-19
| 45.880001 | 45.880001 | 44.400002 | 44.599998 | 512,300 | 40.9753 |
XRAY
|
2020-10-20
| 45.110001 | 45.209999 | 44.66 | 44.709999 | 679,200 | 41.076366 |
XRAY
|
2020-10-21
| 44.709999 | 46.549999 | 44.669998 | 45.669998 | 910,100 | 41.958344 |
XRAY
|
2020-10-22
| 47 | 50.439999 | 46.880001 | 48.34 | 2,429,700 | 44.41135 |
XRAY
|
2020-10-23
| 48.650002 | 49.580002 | 48.18 | 49.150002 | 1,633,900 | 45.155525 |
XRAY
|
2020-10-26
| 48.700001 | 48.759998 | 47.310001 | 47.610001 | 1,241,300 | 43.740669 |
XRAY
|
2020-10-27
| 47.669998 | 48.119999 | 47.029999 | 47.540001 | 1,453,800 | 43.676365 |
XRAY
|
2020-10-28
| 46.639999 | 46.759998 | 44.759998 | 44.84 | 937,400 | 41.195797 |
XRAY
|
2020-10-29
| 44.700001 | 45.119999 | 43.950001 | 44.799999 | 1,010,800 | 41.159039 |
XRAY
|
2020-10-30
| 45.080002 | 47.25 | 44.939999 | 47.189999 | 1,720,100 | 43.354801 |
XRAY
|
2020-11-02
| 47.560001 | 48.959999 | 46.549999 | 47.700001 | 1,448,900 | 43.823357 |
XRAY
|
2020-11-03
| 48.029999 | 48.889999 | 47.68 | 47.77 | 717,800 | 43.887676 |
XRAY
|
2020-11-04
| 48.009998 | 49.220001 | 47.349998 | 48.110001 | 1,709,500 | 44.200047 |
XRAY
|
2020-11-05
| 45.169998 | 47.330002 | 44.52 | 46.610001 | 3,004,000 | 42.821953 |
XRAY
|
2020-11-06
| 46.66 | 46.759998 | 45.439999 | 45.740002 | 853,500 | 42.022652 |
XRAY
|
2020-11-09
| 48.66 | 54.990002 | 48.59 | 51.400002 | 2,404,600 | 47.222652 |
XRAY
|
2020-11-10
| 51.470001 | 53.259998 | 51.130001 | 52.959999 | 1,821,100 | 48.65588 |
XRAY
|
2020-11-11
| 52.919998 | 53.119999 | 49.59 | 49.849998 | 1,408,400 | 45.798622 |
XRAY
|
2020-11-12
| 49.830002 | 50.150002 | 48.580002 | 49.049999 | 982,200 | 45.063644 |
XRAY
|
2020-11-13
| 49.560001 | 51.959999 | 49.18 | 51.360001 | 2,263,600 | 47.185913 |
XRAY
|
2020-11-16
| 52.77 | 53.41 | 49.220001 | 49.68 | 1,240,800 | 45.642445 |
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.