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
|
2020-11-17
| 47.73 | 48.959999 | 46.98 | 48.900002 | 1,139,400 | 44.925846 |
XRAY
|
2020-11-18
| 49.130001 | 49.869999 | 48.369999 | 48.91 | 1,274,500 | 44.935028 |
XRAY
|
2020-11-19
| 48.439999 | 49.259998 | 47.639999 | 48.869999 | 1,288,100 | 44.898266 |
XRAY
|
2020-11-20
| 48.619999 | 49.810001 | 48.060001 | 49.400002 | 1,228,200 | 45.385204 |
XRAY
|
2020-11-23
| 49.75 | 50.830002 | 49.560001 | 50.459999 | 1,301,400 | 46.359043 |
XRAY
|
2020-11-24
| 51.02 | 51.830002 | 50.490002 | 51.549999 | 981,800 | 47.360474 |
XRAY
|
2020-11-25
| 51.189999 | 51.540001 | 50.540001 | 51.32 | 677,100 | 47.149158 |
XRAY
|
2020-11-27
| 51.619999 | 52.59 | 51.16 | 51.66 | 537,200 | 47.461533 |
XRAY
|
2020-11-30
| 51.540001 | 51.990002 | 50.720001 | 50.889999 | 1,527,200 | 46.754101 |
XRAY
|
2020-12-01
| 51.599998 | 51.610001 | 50.560001 | 50.610001 | 1,190,000 | 46.496853 |
XRAY
|
2020-12-02
| 50.75 | 53.5 | 50.549999 | 53.360001 | 2,020,500 | 49.023373 |
XRAY
|
2020-12-03
| 53.119999 | 53.490002 | 51.73 | 52.150002 | 1,319,000 | 47.911709 |
XRAY
|
2020-12-04
| 52.43 | 53.950001 | 52.189999 | 53.75 | 1,055,600 | 49.381668 |
XRAY
|
2020-12-07
| 53.599998 | 54.259998 | 53.27 | 53.599998 | 638,800 | 49.243862 |
XRAY
|
2020-12-08
| 53.59 | 54.459999 | 53.209999 | 54.279999 | 801,600 | 49.868603 |
XRAY
|
2020-12-09
| 54.720001 | 55.23 | 54.169998 | 54.5 | 925,400 | 50.070717 |
XRAY
|
2020-12-10
| 54.200001 | 54.360001 | 53.459999 | 54.09 | 1,161,700 | 49.694042 |
XRAY
|
2020-12-11
| 53.720001 | 54.52 | 52.790001 | 52.959999 | 1,193,400 | 48.65588 |
XRAY
|
2020-12-14
| 53.77 | 53.93 | 52.200001 | 52.23 | 1,206,000 | 47.985199 |
XRAY
|
2020-12-15
| 52.990002 | 53.869999 | 52.349998 | 53.82 | 1,009,700 | 49.44598 |
XRAY
|
2020-12-16
| 54.049999 | 54.130001 | 53.07 | 53.16 | 819,000 | 48.839626 |
XRAY
|
2020-12-17
| 53.23 | 53.669998 | 52.790001 | 53.27 | 1,274,800 | 48.940681 |
XRAY
|
2020-12-18
| 52.599998 | 52.77 | 51.73 | 52.599998 | 3,334,500 | 48.325138 |
XRAY
|
2020-12-21
| 51.34 | 52.509998 | 50.959999 | 52.439999 | 865,200 | 48.178146 |
XRAY
|
2020-12-22
| 52.459999 | 52.619999 | 51.630001 | 51.810001 | 737,000 | 47.599346 |
XRAY
|
2020-12-23
| 52.040001 | 52.450001 | 51.560001 | 51.610001 | 499,600 | 47.50729 |
XRAY
|
2020-12-24
| 51.889999 | 51.889999 | 51.279999 | 51.82 | 217,600 | 47.700588 |
XRAY
|
2020-12-28
| 52.360001 | 52.700001 | 52.049999 | 52.310001 | 576,400 | 48.151646 |
XRAY
|
2020-12-29
| 52.450001 | 52.740002 | 51.040001 | 51.25 | 458,300 | 47.175903 |
XRAY
|
2020-12-30
| 51.419998 | 51.939999 | 51.369999 | 51.459999 | 527,500 | 47.369217 |
XRAY
|
2020-12-31
| 51.560001 | 52.459999 | 50.950001 | 52.360001 | 607,100 | 48.197662 |
XRAY
|
2021-01-04
| 53.52 | 54.950001 | 52.639999 | 53.75 | 2,214,500 | 49.477165 |
XRAY
|
2021-01-05
| 54.060001 | 56.169998 | 53.84 | 55.290001 | 3,021,700 | 50.894753 |
XRAY
|
2021-01-06
| 55.150002 | 58.189999 | 55.150002 | 57.959999 | 1,774,700 | 53.352493 |
XRAY
|
2021-01-07
| 58.16 | 58.689999 | 57.040001 | 57.66 | 1,334,200 | 53.076355 |
XRAY
|
2021-01-08
| 57.939999 | 59.400002 | 57.369999 | 58.18 | 1,336,100 | 53.555016 |
XRAY
|
2021-01-11
| 57.470001 | 58.59 | 57.16 | 58.5 | 875,800 | 53.849567 |
XRAY
|
2021-01-12
| 58 | 60.130001 | 58 | 59.950001 | 1,399,900 | 55.184307 |
XRAY
|
2021-01-13
| 59.98 | 60.470001 | 58.299999 | 59.509998 | 1,406,600 | 54.779278 |
XRAY
|
2021-01-14
| 59.82 | 60.220001 | 58.5 | 59.279999 | 1,585,400 | 54.567562 |
XRAY
|
2021-01-15
| 58.790001 | 59.099998 | 57.720001 | 58.439999 | 1,878,800 | 53.794338 |
XRAY
|
2021-01-19
| 59 | 59 | 57.860001 | 58.32 | 1,048,600 | 53.683884 |
XRAY
|
2021-01-20
| 58.419998 | 58.900002 | 57.990002 | 58.68 | 1,031,800 | 54.015259 |
XRAY
|
2021-01-21
| 58.540001 | 58.860001 | 57.389999 | 57.639999 | 836,200 | 53.057941 |
XRAY
|
2021-01-22
| 57.5 | 57.650002 | 56.700001 | 57.23 | 1,204,500 | 52.680527 |
XRAY
|
2021-01-25
| 56.959999 | 57.23 | 56.130001 | 57.009998 | 1,034,900 | 52.478012 |
XRAY
|
2021-01-26
| 57.32 | 57.740002 | 56.990002 | 57.16 | 845,700 | 52.616093 |
XRAY
|
2021-01-27
| 56.130001 | 56.240002 | 55.09 | 55.369999 | 2,457,300 | 50.968391 |
XRAY
|
2021-01-28
| 55.799999 | 56.400002 | 55.200001 | 55.34 | 1,877,000 | 50.940777 |
XRAY
|
2021-01-29
| 55.040001 | 55.349998 | 52.27 | 53.490002 | 1,439,700 | 49.237839 |
XRAY
|
2021-02-01
| 53.91 | 54.18 | 53.220001 | 53.919998 | 803,500 | 49.633648 |
XRAY
|
2021-02-02
| 54.669998 | 55.82 | 54.099998 | 54.560001 | 1,245,500 | 50.222786 |
XRAY
|
2021-02-03
| 54.830002 | 55.139999 | 54.220001 | 54.639999 | 782,100 | 50.296421 |
XRAY
|
2021-02-04
| 54.889999 | 56.02 | 54.59 | 55.790001 | 1,131,100 | 51.354996 |
XRAY
|
2021-02-05
| 56.169998 | 56.389999 | 54.959999 | 55.240002 | 788,200 | 50.848724 |
XRAY
|
2021-02-08
| 55.41 | 56.25 | 55.200001 | 55.880001 | 915,000 | 51.43784 |
XRAY
|
2021-02-09
| 55.720001 | 56.380001 | 55.599998 | 56.099998 | 700,200 | 51.640347 |
XRAY
|
2021-02-10
| 56 | 57.330002 | 55.93 | 56.799999 | 834,700 | 52.284714 |
XRAY
|
2021-02-11
| 56.950001 | 57.860001 | 56.200001 | 56.279999 | 889,300 | 51.806053 |
XRAY
|
2021-02-12
| 56.27 | 56.5 | 55.290001 | 55.349998 | 1,425,400 | 50.949978 |
XRAY
|
2021-02-16
| 55.34 | 55.360001 | 53.959999 | 54.23 | 5,957,100 | 49.91901 |
XRAY
|
2021-02-17
| 54.07 | 54.209999 | 52.560001 | 52.689999 | 1,841,000 | 48.501434 |
XRAY
|
2021-02-18
| 52.299999 | 52.810001 | 51.529999 | 51.990002 | 1,672,200 | 47.857075 |
XRAY
|
2021-02-19
| 51.959999 | 53.380001 | 51.84 | 52.759998 | 1,488,900 | 48.565868 |
XRAY
|
2021-02-22
| 52.549999 | 53.400002 | 52.34 | 52.939999 | 1,041,300 | 48.731556 |
XRAY
|
2021-02-23
| 53.009998 | 53.630001 | 52.740002 | 53.360001 | 783,700 | 49.118179 |
XRAY
|
2021-02-24
| 53.009998 | 54.360001 | 52.779999 | 54 | 945,400 | 49.707298 |
XRAY
|
2021-02-25
| 54.27 | 54.279999 | 51.200001 | 52.43 | 2,830,900 | 48.2621 |
XRAY
|
2021-02-26
| 52.380001 | 53.700001 | 52.380001 | 53.07 | 2,661,000 | 48.851212 |
XRAY
|
2021-03-01
| 58.200001 | 60.779999 | 57.540001 | 59.709999 | 3,540,100 | 54.963375 |
XRAY
|
2021-03-02
| 59.91 | 60.41 | 58.610001 | 59.27 | 2,470,500 | 54.558353 |
XRAY
|
2021-03-03
| 59.189999 | 60.700001 | 58.669998 | 60.150002 | 1,620,400 | 55.368408 |
XRAY
|
2021-03-04
| 59.75 | 60.299999 | 58.439999 | 58.709999 | 3,036,600 | 54.04287 |
XRAY
|
2021-03-05
| 59.880001 | 61.34 | 58.990002 | 60 | 2,732,800 | 55.230328 |
XRAY
|
2021-03-08
| 59.98 | 62.220001 | 59.799999 | 61.900002 | 2,671,300 | 56.97929 |
XRAY
|
2021-03-09
| 62.139999 | 62.34 | 59.82 | 59.860001 | 2,716,900 | 55.101452 |
XRAY
|
2021-03-10
| 60.959999 | 62.759998 | 60.59 | 62.060001 | 1,670,000 | 57.126572 |
XRAY
|
2021-03-11
| 62.259998 | 62.970001 | 61.919998 | 62.27 | 1,603,900 | 57.31987 |
XRAY
|
2021-03-12
| 62.279999 | 62.970001 | 62.110001 | 62.880001 | 1,593,200 | 57.881382 |
XRAY
|
2021-03-15
| 62.759998 | 64.25 | 62.610001 | 63.900002 | 1,408,000 | 58.820293 |
XRAY
|
2021-03-16
| 63.740002 | 63.830002 | 62.860001 | 63.369999 | 1,014,800 | 58.332432 |
XRAY
|
2021-03-17
| 63.099998 | 64 | 62.919998 | 63.5 | 1,391,600 | 58.452103 |
XRAY
|
2021-03-18
| 63.310001 | 64.150002 | 62.849998 | 63.049999 | 1,202,800 | 58.037868 |
XRAY
|
2021-03-19
| 62.689999 | 63.490002 | 62.09 | 62.759998 | 1,780,300 | 57.770927 |
XRAY
|
2021-03-22
| 63.41 | 63.540001 | 62.07 | 62.439999 | 1,003,300 | 57.476368 |
XRAY
|
2021-03-23
| 62.150002 | 62.599998 | 59.630001 | 59.93 | 1,744,600 | 55.165894 |
XRAY
|
2021-03-24
| 60.25 | 61.169998 | 59.73 | 60.349998 | 1,854,800 | 55.552505 |
XRAY
|
2021-03-25
| 60.400002 | 60.950001 | 59.82 | 60.549999 | 1,893,500 | 55.829109 |
XRAY
|
2021-03-26
| 60.849998 | 61.360001 | 60.25 | 61.279999 | 1,132,500 | 56.502197 |
XRAY
|
2021-03-29
| 61 | 62.200001 | 60.939999 | 62.060001 | 1,237,000 | 57.221386 |
XRAY
|
2021-03-30
| 61.849998 | 63.580002 | 61.849998 | 63.540001 | 1,664,600 | 58.585999 |
XRAY
|
2021-03-31
| 63.740002 | 64.400002 | 63.209999 | 63.810001 | 2,119,500 | 58.834942 |
XRAY
|
2021-04-01
| 63.209999 | 63.529999 | 62.34 | 63.439999 | 1,180,900 | 58.493786 |
XRAY
|
2021-04-05
| 63.959999 | 64.540001 | 63.82 | 64.379997 | 1,687,800 | 59.3605 |
XRAY
|
2021-04-06
| 64.440002 | 65.089996 | 64.040001 | 64.160004 | 1,232,600 | 59.157661 |
XRAY
|
2021-04-07
| 64.169998 | 64.559998 | 62.990002 | 63.939999 | 2,048,600 | 58.954811 |
XRAY
|
2021-04-08
| 64.129997 | 64.269997 | 62.900002 | 64.150002 | 1,896,900 | 59.148434 |
XRAY
|
2021-04-09
| 64.110001 | 64.75 | 63.950001 | 64.199997 | 1,161,100 | 59.19453 |
XRAY
|
2021-04-12
| 64.290001 | 64.580002 | 63.990002 | 64.150002 | 1,221,900 | 59.148434 |
XRAY
|
2021-04-13
| 63.689999 | 64.510002 | 63.560001 | 63.849998 | 2,165,100 | 58.871819 |
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.