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
|
2021-04-14
| 64.019997 | 65.870003 | 63.98 | 65.220001 | 1,941,300 | 60.135014 |
XRAY
|
2021-04-15
| 65.169998 | 65.5 | 64.519997 | 64.830002 | 840,600 | 59.775414 |
XRAY
|
2021-04-16
| 65.400002 | 65.75 | 64.970001 | 65.419998 | 1,348,800 | 60.31942 |
XRAY
|
2021-04-19
| 65.470001 | 65.550003 | 65 | 65.529999 | 850,900 | 60.420845 |
XRAY
|
2021-04-20
| 65.370003 | 65.940002 | 65.18 | 65.480003 | 940,100 | 60.374733 |
XRAY
|
2021-04-21
| 65.389999 | 66.290001 | 65.199997 | 66.150002 | 1,269,400 | 60.992496 |
XRAY
|
2021-04-22
| 66.389999 | 66.389999 | 64.970001 | 65.300003 | 1,579,300 | 60.208771 |
XRAY
|
2021-04-23
| 65.459999 | 66.470001 | 65.269997 | 66.199997 | 1,988,700 | 61.038597 |
XRAY
|
2021-04-26
| 66.550003 | 66.919998 | 66.239998 | 66.309998 | 1,483,600 | 61.140018 |
XRAY
|
2021-04-27
| 66.410004 | 66.5 | 65.760002 | 66.260002 | 1,545,800 | 61.093933 |
XRAY
|
2021-04-28
| 66.160004 | 66.480003 | 65.709999 | 65.790001 | 1,904,700 | 60.660564 |
XRAY
|
2021-04-29
| 66.559998 | 66.830002 | 65.910004 | 66.279999 | 4,085,900 | 61.112366 |
XRAY
|
2021-04-30
| 66.239998 | 67.57 | 65.959999 | 67.510002 | 2,177,300 | 62.246464 |
XRAY
|
2021-05-03
| 67.879997 | 68.419998 | 67.519997 | 68.010002 | 1,452,500 | 62.707493 |
XRAY
|
2021-05-04
| 67.760002 | 69.010002 | 67.57 | 68.949997 | 2,658,000 | 63.574184 |
XRAY
|
2021-05-05
| 68.919998 | 68.919998 | 66.739998 | 67.589996 | 3,201,900 | 62.320229 |
XRAY
|
2021-05-06
| 66.599998 | 67.419998 | 64.75 | 67.389999 | 2,092,400 | 62.135815 |
XRAY
|
2021-05-07
| 67.389999 | 69.150002 | 67.389999 | 68.470001 | 1,959,400 | 63.131626 |
XRAY
|
2021-05-10
| 69.169998 | 69.540001 | 68.690002 | 69.120003 | 2,203,900 | 63.730934 |
XRAY
|
2021-05-11
| 68.150002 | 68.959999 | 66.510002 | 66.800003 | 1,710,400 | 61.591839 |
XRAY
|
2021-05-12
| 66.379997 | 67.360001 | 65.699997 | 65.699997 | 1,270,200 | 60.577583 |
XRAY
|
2021-05-13
| 65.830002 | 67.269997 | 65.730003 | 66.610001 | 1,537,500 | 61.416645 |
XRAY
|
2021-05-14
| 67.290001 | 68.220001 | 66.839996 | 67.830002 | 1,259,900 | 62.541512 |
XRAY
|
2021-05-17
| 67.68 | 69.010002 | 67.379997 | 68.949997 | 900,600 | 63.574184 |
XRAY
|
2021-05-18
| 69.019997 | 69.07 | 67.379997 | 67.419998 | 1,987,800 | 62.163471 |
XRAY
|
2021-05-19
| 66.68 | 67.730003 | 66.440002 | 67.629997 | 1,342,900 | 62.357109 |
XRAY
|
2021-05-20
| 67.720001 | 68.370003 | 67.43 | 67.949997 | 1,282,900 | 62.652142 |
XRAY
|
2021-05-21
| 68.010002 | 68.82 | 67.370003 | 67.480003 | 1,099,700 | 62.218822 |
XRAY
|
2021-05-24
| 67.620003 | 67.989998 | 67.029999 | 67.650002 | 1,308,300 | 62.375553 |
XRAY
|
2021-05-25
| 67.699997 | 68.019997 | 67.019997 | 67.099998 | 1,440,100 | 61.868435 |
XRAY
|
2021-05-26
| 67.110001 | 67.440002 | 66.370003 | 66.900002 | 1,227,300 | 61.684025 |
XRAY
|
2021-05-27
| 67.099998 | 67.18 | 66.25 | 66.480003 | 2,399,400 | 61.29678 |
XRAY
|
2021-05-28
| 67.540001 | 67.540001 | 66.68 | 66.919998 | 1,293,000 | 61.702473 |
XRAY
|
2021-06-01
| 67.269997 | 67.690002 | 66.900002 | 67.360001 | 1,331,400 | 62.10817 |
XRAY
|
2021-06-02
| 67.139999 | 67.449997 | 65.779999 | 65.839996 | 1,623,000 | 60.706673 |
XRAY
|
2021-06-03
| 65.459999 | 66.68 | 64.919998 | 66.57 | 831,400 | 61.379761 |
XRAY
|
2021-06-04
| 67.099998 | 67.099998 | 66.059998 | 66.279999 | 955,500 | 61.112366 |
XRAY
|
2021-06-07
| 66.660004 | 66.699997 | 65.470001 | 65.519997 | 1,252,600 | 60.411606 |
XRAY
|
2021-06-08
| 65.349998 | 65.93 | 64.839996 | 65.720001 | 946,300 | 60.596024 |
XRAY
|
2021-06-09
| 65.849998 | 66.059998 | 65.400002 | 65.690002 | 590,900 | 60.568375 |
XRAY
|
2021-06-10
| 65.93 | 66.269997 | 65.650002 | 66.07 | 951,900 | 60.918739 |
XRAY
|
2021-06-11
| 66.089996 | 66.279999 | 65.129997 | 65.57 | 1,063,500 | 60.457726 |
XRAY
|
2021-06-14
| 65.599998 | 65.599998 | 64.099998 | 64.669998 | 886,100 | 59.627892 |
XRAY
|
2021-06-15
| 64.919998 | 66 | 64.519997 | 65.889999 | 1,145,300 | 60.752766 |
XRAY
|
2021-06-16
| 65.739998 | 65.910004 | 65 | 65.519997 | 718,800 | 60.411606 |
XRAY
|
2021-06-17
| 65.519997 | 66.110001 | 64.489998 | 65.110001 | 933,900 | 60.033588 |
XRAY
|
2021-06-18
| 64.540001 | 64.919998 | 62.959999 | 63.18 | 1,939,300 | 58.254059 |
XRAY
|
2021-06-21
| 63.779999 | 65.269997 | 63.150002 | 64.989998 | 990,900 | 59.922939 |
XRAY
|
2021-06-22
| 65.010002 | 65.080002 | 64.120003 | 64.360001 | 1,126,200 | 59.342064 |
XRAY
|
2021-06-23
| 63.689999 | 64.860001 | 63.099998 | 64.07 | 1,708,800 | 59.074673 |
XRAY
|
2021-06-24
| 64.050003 | 64.290001 | 63.459999 | 63.77 | 1,208,400 | 58.899185 |
XRAY
|
2021-06-25
| 63.939999 | 64.410004 | 63.869999 | 64.18 | 1,251,700 | 59.27787 |
XRAY
|
2021-06-28
| 64.279999 | 64.279999 | 62.639999 | 63.220001 | 1,339,100 | 58.391197 |
XRAY
|
2021-06-29
| 63.57 | 63.799999 | 63.080002 | 63.25 | 850,500 | 58.418907 |
XRAY
|
2021-06-30
| 63.25 | 63.490002 | 62.59 | 63.259998 | 910,400 | 58.428127 |
XRAY
|
2021-07-01
| 63.709999 | 64.379997 | 63.490002 | 64.029999 | 1,139,800 | 59.139324 |
XRAY
|
2021-07-02
| 64.040001 | 64.089996 | 63.259998 | 63.889999 | 913,200 | 59.010014 |
XRAY
|
2021-07-06
| 63.849998 | 63.98 | 62.52 | 63.09 | 1,202,000 | 58.271126 |
XRAY
|
2021-07-07
| 62.860001 | 63.709999 | 62.59 | 63.630001 | 923,000 | 58.769878 |
XRAY
|
2021-07-08
| 62.810001 | 63.610001 | 61.650002 | 61.91 | 1,300,000 | 57.181252 |
XRAY
|
2021-07-09
| 62.549999 | 62.740002 | 62.119999 | 62.419998 | 1,024,000 | 57.652294 |
XRAY
|
2021-07-12
| 62 | 62.959999 | 61.759998 | 62.709999 | 730,500 | 57.920147 |
XRAY
|
2021-07-13
| 62.5 | 62.68 | 61.779999 | 62 | 763,800 | 57.264378 |
XRAY
|
2021-07-14
| 62.049999 | 62.59 | 61.889999 | 62.16 | 922,000 | 57.412163 |
XRAY
|
2021-07-15
| 61.610001 | 62.48 | 61.599998 | 61.799999 | 1,104,700 | 57.079647 |
XRAY
|
2021-07-16
| 61.799999 | 61.799999 | 60.700001 | 61.16 | 1,217,700 | 56.488541 |
XRAY
|
2021-07-19
| 60.509998 | 60.82 | 59.77 | 60.689999 | 2,316,300 | 56.054443 |
XRAY
|
2021-07-20
| 60.959999 | 63.25 | 60.810001 | 62.580002 | 1,690,100 | 57.800072 |
XRAY
|
2021-07-21
| 62.93 | 63.970001 | 62.93 | 63.759998 | 1,239,000 | 58.889938 |
XRAY
|
2021-07-22
| 63.639999 | 63.849998 | 62.830002 | 63.299999 | 846,500 | 58.465084 |
XRAY
|
2021-07-23
| 63.650002 | 63.720001 | 63.040001 | 63.59 | 658,000 | 58.732933 |
XRAY
|
2021-07-26
| 63.66 | 63.889999 | 63.080002 | 63.630001 | 750,700 | 58.769878 |
XRAY
|
2021-07-27
| 63.689999 | 65.129997 | 63.48 | 64.800003 | 1,332,700 | 59.85051 |
XRAY
|
2021-07-28
| 64.599998 | 65.209999 | 64.459999 | 65.160004 | 1,330,300 | 60.183022 |
XRAY
|
2021-07-29
| 65.57 | 65.800003 | 64.93 | 65.400002 | 886,100 | 60.40469 |
XRAY
|
2021-07-30
| 65.25 | 66.540001 | 65.150002 | 66.040001 | 1,255,100 | 60.9958 |
XRAY
|
2021-08-02
| 66.209999 | 66.980003 | 66.050003 | 66.709999 | 1,247,800 | 61.614624 |
XRAY
|
2021-08-03
| 66.879997 | 66.879997 | 64.93 | 65.339996 | 1,915,100 | 60.349266 |
XRAY
|
2021-08-04
| 65.059998 | 65.190002 | 63.580002 | 64.300003 | 2,339,800 | 59.388702 |
XRAY
|
2021-08-05
| 61.57 | 62.07 | 58.169998 | 59.75 | 5,220,000 | 55.186234 |
XRAY
|
2021-08-06
| 59.950001 | 61.029999 | 59.200001 | 60.290001 | 1,743,000 | 55.684986 |
XRAY
|
2021-08-09
| 59.950001 | 60.5 | 59.349998 | 59.529999 | 1,845,200 | 54.983044 |
XRAY
|
2021-08-10
| 59.209999 | 59.560001 | 57.619999 | 58.25 | 1,640,000 | 53.800804 |
XRAY
|
2021-08-11
| 58.830002 | 58.93 | 58.189999 | 58.900002 | 735,400 | 54.401154 |
XRAY
|
2021-08-12
| 58.990002 | 59.290001 | 58.639999 | 59 | 603,800 | 54.493523 |
XRAY
|
2021-08-13
| 58.830002 | 59.599998 | 58.349998 | 58.689999 | 939,700 | 54.207199 |
XRAY
|
2021-08-16
| 58.82 | 60.560001 | 58.310001 | 60.549999 | 1,294,100 | 55.925121 |
XRAY
|
2021-08-17
| 60.380001 | 61.139999 | 60.060001 | 61.130001 | 1,237,700 | 56.460838 |
XRAY
|
2021-08-18
| 61 | 61.209999 | 60.209999 | 60.23 | 843,400 | 55.629574 |
XRAY
|
2021-08-19
| 59.830002 | 60.560001 | 59.639999 | 59.880001 | 872,100 | 55.306305 |
XRAY
|
2021-08-20
| 59.700001 | 60.18 | 59.419998 | 59.860001 | 843,500 | 55.28783 |
XRAY
|
2021-08-23
| 60.040001 | 60.23 | 59.369999 | 60.009998 | 833,000 | 55.42638 |
XRAY
|
2021-08-24
| 60.060001 | 61.040001 | 60.060001 | 60.57 | 831,400 | 55.943607 |
XRAY
|
2021-08-25
| 60.490002 | 60.689999 | 60.029999 | 60.610001 | 684,000 | 55.980537 |
XRAY
|
2021-08-26
| 60.580002 | 60.639999 | 60.130001 | 60.389999 | 794,300 | 55.777348 |
XRAY
|
2021-08-27
| 60.66 | 62.110001 | 60.41 | 62.09 | 1,137,200 | 57.347504 |
XRAY
|
2021-08-30
| 62.369999 | 62.790001 | 61.16 | 61.279999 | 1,314,400 | 56.599369 |
XRAY
|
2021-08-31
| 61.27 | 61.889999 | 60.93 | 61.700001 | 1,591,600 | 56.987293 |
XRAY
|
2021-09-01
| 62.060001 | 62.23 | 60.720001 | 61.43 | 965,500 | 56.737919 |
XRAY
|
2021-09-02
| 61.700001 | 62.650002 | 61.700001 | 62.330002 | 926,000 | 57.569168 |
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.