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
|
2022-01-27
| 52.73 | 53.689999 | 52.240002 | 52.759998 | 1,074,100 | 48.915009 |
XRAY
|
2022-01-28
| 52.700001 | 53.470001 | 52.07 | 53.439999 | 898,800 | 49.545448 |
XRAY
|
2022-01-31
| 53.290001 | 53.869999 | 52.959999 | 53.419998 | 1,262,300 | 49.526913 |
XRAY
|
2022-02-01
| 53.330002 | 53.669998 | 52.529999 | 53.110001 | 1,539,000 | 49.239502 |
XRAY
|
2022-02-02
| 53.060001 | 53.790001 | 52.93 | 53.610001 | 1,269,500 | 49.703072 |
XRAY
|
2022-02-03
| 53.41 | 53.669998 | 52.490002 | 52.599998 | 941,700 | 48.76667 |
XRAY
|
2022-02-04
| 52.169998 | 52.720001 | 51.34 | 52.299999 | 892,600 | 48.488529 |
XRAY
|
2022-02-07
| 52.209999 | 52.509998 | 51.73 | 52.119999 | 892,000 | 48.321655 |
XRAY
|
2022-02-08
| 52.049999 | 53.099998 | 51.599998 | 53 | 1,247,800 | 49.13752 |
XRAY
|
2022-02-09
| 53.400002 | 54.439999 | 53.369999 | 54.369999 | 1,505,100 | 50.407677 |
XRAY
|
2022-02-10
| 53.91 | 55.400002 | 53.91 | 54.310001 | 2,286,700 | 50.352062 |
XRAY
|
2022-02-11
| 54.380001 | 54.630001 | 53.669998 | 53.970001 | 1,805,400 | 50.036831 |
XRAY
|
2022-02-14
| 53.900002 | 54.52 | 53.099998 | 53.540001 | 1,092,600 | 49.638165 |
XRAY
|
2022-02-15
| 53.869999 | 56.630001 | 53.869999 | 56.509998 | 2,334,600 | 52.391724 |
XRAY
|
2022-02-16
| 56.400002 | 57 | 55.619999 | 56.630001 | 3,441,300 | 52.502979 |
XRAY
|
2022-02-17
| 56.169998 | 56.169998 | 55.119999 | 55.549999 | 991,600 | 51.501678 |
XRAY
|
2022-02-18
| 55.150002 | 55.900002 | 54.849998 | 55.09 | 1,804,100 | 51.075214 |
XRAY
|
2022-02-22
| 55.049999 | 55.98 | 54.790001 | 55.389999 | 1,880,500 | 51.353348 |
XRAY
|
2022-02-23
| 55.700001 | 56.470001 | 55.25 | 55.419998 | 1,463,500 | 51.381157 |
XRAY
|
2022-02-24
| 54.290001 | 56.439999 | 53.98 | 56.279999 | 2,101,300 | 52.178486 |
XRAY
|
2022-02-25
| 56.560001 | 58.700001 | 56.5 | 58.689999 | 2,660,000 | 54.412853 |
XRAY
|
2022-02-28
| 54.25 | 54.700001 | 52.799999 | 54.139999 | 7,547,500 | 50.194431 |
XRAY
|
2022-03-01
| 54.16 | 55.240002 | 51.389999 | 54.360001 | 5,353,600 | 50.398411 |
XRAY
|
2022-03-02
| 54.209999 | 55.32 | 52.459999 | 52.48 | 4,347,600 | 48.655422 |
XRAY
|
2022-03-03
| 52.75 | 53.48 | 52.349998 | 53.299999 | 3,276,600 | 49.415653 |
XRAY
|
2022-03-04
| 52.700001 | 52.970001 | 51.830002 | 52.57 | 2,580,500 | 48.738861 |
XRAY
|
2022-03-07
| 52.299999 | 52.369999 | 50.990002 | 51.5 | 1,842,100 | 47.746838 |
XRAY
|
2022-03-08
| 51.700001 | 51.830002 | 50.389999 | 50.439999 | 2,031,300 | 46.764084 |
XRAY
|
2022-03-09
| 51.82 | 52.75 | 51.200001 | 51.310001 | 2,484,900 | 47.570686 |
XRAY
|
2022-03-10
| 50.580002 | 51.189999 | 50.099998 | 50.68 | 3,860,600 | 46.986603 |
XRAY
|
2022-03-11
| 50.959999 | 51.150002 | 48.650002 | 48.77 | 3,332,700 | 45.21579 |
XRAY
|
2022-03-14
| 48.869999 | 48.939999 | 47.400002 | 47.689999 | 2,510,900 | 44.2145 |
XRAY
|
2022-03-15
| 47.860001 | 48.389999 | 47.459999 | 47.709999 | 2,054,400 | 44.23304 |
XRAY
|
2022-03-16
| 48.439999 | 49.099998 | 47.82 | 48.619999 | 2,533,600 | 45.076721 |
XRAY
|
2022-03-17
| 48.25 | 48.950001 | 48.139999 | 48.759998 | 2,638,900 | 45.206512 |
XRAY
|
2022-03-18
| 48.419998 | 48.869999 | 47.869999 | 48.66 | 6,865,400 | 45.113811 |
XRAY
|
2022-03-21
| 49.009998 | 49.799999 | 48.790001 | 49.25 | 2,982,200 | 45.660809 |
XRAY
|
2022-03-22
| 49.240002 | 50.279999 | 49.220001 | 49.68 | 2,983,300 | 46.059479 |
XRAY
|
2022-03-23
| 49.619999 | 50.09 | 49.23 | 49.490002 | 1,584,900 | 45.88332 |
XRAY
|
2022-03-24
| 49.490002 | 49.599998 | 49.080002 | 49.189999 | 1,350,300 | 45.720661 |
XRAY
|
2022-03-25
| 49.389999 | 49.700001 | 49.080002 | 49.689999 | 1,113,800 | 46.185398 |
XRAY
|
2022-03-28
| 49.810001 | 50.040001 | 49.200001 | 49.84 | 1,339,900 | 46.32481 |
XRAY
|
2022-03-29
| 50.299999 | 50.639999 | 49.099998 | 49.73 | 2,238,800 | 46.222572 |
XRAY
|
2022-03-30
| 49.549999 | 50.169998 | 49.169998 | 49.549999 | 1,735,800 | 46.055267 |
XRAY
|
2022-03-31
| 49.48 | 49.849998 | 48.869999 | 49.220001 | 1,677,900 | 45.74855 |
XRAY
|
2022-04-01
| 49.450001 | 49.639999 | 48.220001 | 49.25 | 1,838,400 | 45.776428 |
XRAY
|
2022-04-04
| 49.049999 | 49.209999 | 48.610001 | 48.68 | 1,036,400 | 45.246628 |
XRAY
|
2022-04-05
| 48.48 | 49.130001 | 48.400002 | 48.630001 | 1,410,600 | 45.200161 |
XRAY
|
2022-04-06
| 48.330002 | 48.689999 | 47.939999 | 48.27 | 1,706,000 | 44.865543 |
XRAY
|
2022-04-07
| 48.060001 | 48.349998 | 47.700001 | 48.07 | 1,240,400 | 44.679653 |
XRAY
|
2022-04-08
| 48.02 | 48.43 | 47.759998 | 48.049999 | 1,252,100 | 44.66106 |
XRAY
|
2022-04-11
| 47.169998 | 48.650002 | 47.060001 | 48.48 | 1,728,600 | 45.060741 |
XRAY
|
2022-04-12
| 48.470001 | 49.02 | 48.130001 | 48.450001 | 1,266,300 | 45.032856 |
XRAY
|
2022-04-13
| 48.389999 | 48.860001 | 48.02 | 48.75 | 1,213,400 | 45.311691 |
XRAY
|
2022-04-14
| 48.82 | 49.360001 | 48.630001 | 49.07 | 887,800 | 45.609119 |
XRAY
|
2022-04-18
| 49.07 | 49.380001 | 48.459999 | 48.720001 | 1,254,500 | 45.28381 |
XRAY
|
2022-04-19
| 42.029999 | 43.599998 | 41.16 | 42.200001 | 15,548,800 | 39.223652 |
XRAY
|
2022-04-20
| 42.09 | 43.18 | 41.450001 | 42.889999 | 4,878,700 | 39.864994 |
XRAY
|
2022-04-21
| 43.040001 | 43.68 | 42.009998 | 42.09 | 3,687,100 | 39.121414 |
XRAY
|
2022-04-22
| 41.759998 | 42.080002 | 40.650002 | 40.950001 | 3,190,600 | 38.061817 |
XRAY
|
2022-04-25
| 40.93 | 41.57 | 40.049999 | 41.529999 | 2,020,000 | 38.600922 |
XRAY
|
2022-04-26
| 41 | 41.48 | 40.75 | 40.82 | 1,344,000 | 37.940994 |
XRAY
|
2022-04-27
| 40.77 | 40.91 | 40.080002 | 40.290001 | 1,409,400 | 37.448376 |
XRAY
|
2022-04-28
| 40.369999 | 40.369999 | 39.220001 | 40.189999 | 1,700,600 | 37.355415 |
XRAY
|
2022-04-29
| 40.169998 | 40.84 | 39.93 | 39.990002 | 1,852,100 | 37.169525 |
XRAY
|
2022-05-02
| 39.950001 | 40.509998 | 39.310001 | 39.650002 | 1,911,600 | 36.853512 |
XRAY
|
2022-05-03
| 39.709999 | 41.189999 | 39.669998 | 40.68 | 1,797,900 | 37.81086 |
XRAY
|
2022-05-04
| 40.540001 | 42.040001 | 40.330002 | 41.950001 | 1,658,800 | 38.991291 |
XRAY
|
2022-05-05
| 41.810001 | 42.080002 | 40.470001 | 40.810001 | 1,774,400 | 37.931698 |
XRAY
|
2022-05-06
| 40.669998 | 40.720001 | 39.970001 | 40.59 | 1,537,200 | 37.727215 |
XRAY
|
2022-05-09
| 40.18 | 40.540001 | 39.09 | 39.25 | 2,675,400 | 36.481724 |
XRAY
|
2022-05-10
| 35.25 | 37.860001 | 35 | 36.380001 | 10,831,600 | 33.814137 |
XRAY
|
2022-05-11
| 36.48 | 39 | 36.389999 | 37.68 | 6,894,900 | 35.022453 |
XRAY
|
2022-05-12
| 37.400002 | 38.380001 | 37.099998 | 37.849998 | 4,186,200 | 35.180466 |
XRAY
|
2022-05-13
| 37.950001 | 38.59 | 37.860001 | 38.23 | 2,041,500 | 35.533661 |
XRAY
|
2022-05-16
| 38.200001 | 38.529999 | 37.970001 | 38.259998 | 1,826,700 | 35.561546 |
XRAY
|
2022-05-17
| 38.34 | 39.18 | 38.34 | 38.970001 | 1,672,100 | 36.221474 |
XRAY
|
2022-05-18
| 38.75 | 38.93 | 37.459999 | 37.619999 | 1,860,600 | 34.96669 |
XRAY
|
2022-05-19
| 37.23 | 37.540001 | 36.84 | 37.32 | 1,733,400 | 34.687851 |
XRAY
|
2022-05-20
| 37.709999 | 37.82 | 36.82 | 37.75 | 1,618,100 | 35.087524 |
XRAY
|
2022-05-23
| 38.09 | 38.639999 | 37.740002 | 38.5 | 1,747,400 | 35.784622 |
XRAY
|
2022-05-24
| 38.470001 | 38.470001 | 37.73 | 38.099998 | 2,454,300 | 35.412827 |
XRAY
|
2022-05-25
| 38.060001 | 38.900002 | 37.18 | 38.580002 | 1,934,200 | 35.858978 |
XRAY
|
2022-05-26
| 38.610001 | 39.189999 | 38.490002 | 38.950001 | 1,635,100 | 36.202881 |
XRAY
|
2022-05-27
| 39.189999 | 39.779999 | 39.02 | 39.720001 | 1,759,200 | 36.918575 |
XRAY
|
2022-05-31
| 39.720001 | 39.759998 | 39.23 | 39.560001 | 2,911,600 | 36.769863 |
XRAY
|
2022-06-01
| 39.790001 | 39.919998 | 38.27 | 39.040001 | 2,058,600 | 36.286541 |
XRAY
|
2022-06-02
| 39.700001 | 41.91 | 39.509998 | 41.799999 | 3,367,900 | 38.851871 |
XRAY
|
2022-06-03
| 41.450001 | 41.549999 | 40.34 | 40.490002 | 1,669,500 | 37.634274 |
XRAY
|
2022-06-06
| 39.889999 | 40.799999 | 39.889999 | 40.43 | 1,214,700 | 37.578495 |
XRAY
|
2022-06-07
| 40.099998 | 40.599998 | 39.73 | 40.52 | 1,540,000 | 37.662155 |
XRAY
|
2022-06-08
| 40.419998 | 40.419998 | 39.889999 | 40 | 1,245,300 | 37.178825 |
XRAY
|
2022-06-09
| 39.619999 | 39.84 | 39.080002 | 39.099998 | 1,145,300 | 36.3423 |
XRAY
|
2022-06-10
| 38.5 | 38.91 | 38.220001 | 38.220001 | 1,513,900 | 35.524372 |
XRAY
|
2022-06-13
| 37.57 | 37.709999 | 36.610001 | 36.740002 | 3,197,600 | 34.148758 |
XRAY
|
2022-06-14
| 37.060001 | 37.060001 | 35.139999 | 35.59 | 3,171,200 | 33.079857 |
XRAY
|
2022-06-15
| 35.959999 | 36.189999 | 34.810001 | 35.360001 | 4,212,800 | 32.866081 |
XRAY
|
2022-06-16
| 34.84 | 34.869999 | 33.779999 | 34.740002 | 3,642,200 | 32.289818 |
XRAY
|
2022-06-17
| 35.150002 | 35.66 | 34.540001 | 35.330002 | 4,637,800 | 32.8382 |
XRAY
|
2022-06-21
| 35.77 | 35.889999 | 35.130001 | 35.18 | 3,774,900 | 32.698784 |
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.