symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-21 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
|
2021-09-16
| 62.549999 | 63.099998 | 61.959999 | 62.209999 | 1,081,500 | 57.458336 |
XRAY
|
2021-09-17
| 62.130001 | 62.599998 | 60.900002 | 61.23 | 1,620,100 | 56.553196 |
XRAY
|
2021-09-20
| 60.459999 | 60.459999 | 58.849998 | 59.650002 | 1,156,000 | 55.093876 |
XRAY
|
2021-09-21
| 60.060001 | 60.240002 | 59.27 | 59.279999 | 704,800 | 54.752132 |
XRAY
|
2021-09-22
| 60.07 | 60.240002 | 58.919998 | 59.740002 | 988,800 | 55.176994 |
XRAY
|
2021-09-23
| 59.830002 | 60.5 | 59.380001 | 59.599998 | 848,100 | 55.149242 |
XRAY
|
2021-09-24
| 59.389999 | 60.209999 | 59.18 | 60.009998 | 738,600 | 55.528625 |
XRAY
|
2021-09-27
| 60.27 | 61.18 | 59.889999 | 60.73 | 1,034,600 | 56.194855 |
XRAY
|
2021-09-28
| 60.5 | 60.919998 | 58.689999 | 59.139999 | 895,300 | 54.723591 |
XRAY
|
2021-09-29
| 59.119999 | 59.360001 | 58.360001 | 58.43 | 817,900 | 54.066608 |
XRAY
|
2021-09-30
| 58.59 | 59.59 | 57.970001 | 58.049999 | 1,428,400 | 53.714989 |
XRAY
|
2021-10-01
| 58.450001 | 59.560001 | 57.830002 | 59.07 | 1,147,200 | 54.658821 |
XRAY
|
2021-10-04
| 58.810001 | 59.779999 | 57.48 | 57.630001 | 1,104,700 | 53.326355 |
XRAY
|
2021-10-05
| 57.869999 | 58.549999 | 57.43 | 57.580002 | 1,381,800 | 53.280087 |
XRAY
|
2021-10-06
| 57.07 | 57.529999 | 55.919998 | 57.459999 | 1,042,100 | 53.169041 |
XRAY
|
2021-10-07
| 58.029999 | 58.860001 | 57.880001 | 58 | 894,600 | 53.668716 |
XRAY
|
2021-10-08
| 58.029999 | 58.610001 | 57.970001 | 58.029999 | 529,500 | 53.696476 |
XRAY
|
2021-10-11
| 58.07 | 58.169998 | 57.16 | 57.169998 | 491,700 | 52.900707 |
XRAY
|
2021-10-12
| 57.150002 | 57.540001 | 56.82 | 56.91 | 607,100 | 52.660122 |
XRAY
|
2021-10-13
| 56.919998 | 57.389999 | 55.669998 | 56.23 | 851,500 | 52.030907 |
XRAY
|
2021-10-14
| 56.689999 | 57.110001 | 56.189999 | 56.950001 | 913,700 | 52.697128 |
XRAY
|
2021-10-15
| 57.459999 | 58.049999 | 57.189999 | 57.849998 | 1,395,000 | 53.529922 |
XRAY
|
2021-10-18
| 57.23 | 57.23 | 56.099998 | 56.32 | 1,224,000 | 52.114174 |
XRAY
|
2021-10-19
| 56.560001 | 57.560001 | 56.400002 | 57.549999 | 956,300 | 53.252323 |
XRAY
|
2021-10-20
| 57.82 | 58.509998 | 57.5 | 58.169998 | 852,100 | 53.826027 |
XRAY
|
2021-10-21
| 58.240002 | 58.310001 | 57.52 | 58.279999 | 717,400 | 53.927807 |
XRAY
|
2021-10-22
| 58.41 | 58.549999 | 57.5 | 58.299999 | 670,500 | 53.946323 |
XRAY
|
2021-10-25
| 58.299999 | 58.299999 | 57.009998 | 57.27 | 851,600 | 52.99324 |
XRAY
|
2021-10-26
| 57.209999 | 57.459999 | 56.59 | 56.889999 | 951,800 | 52.641621 |
XRAY
|
2021-10-27
| 56.84 | 56.84 | 55.720001 | 56.470001 | 1,571,400 | 52.252975 |
XRAY
|
2021-10-28
| 56.93 | 58.009998 | 56.68 | 57.27 | 1,459,800 | 52.99324 |
XRAY
|
2021-10-29
| 57.18 | 57.740002 | 56.759998 | 57.209999 | 1,135,300 | 52.937717 |
XRAY
|
2021-11-01
| 57.27 | 58.310001 | 57.25 | 58.119999 | 1,112,000 | 53.779758 |
XRAY
|
2021-11-02
| 58.759998 | 59.459999 | 57.959999 | 58.849998 | 1,588,900 | 54.455242 |
XRAY
|
2021-11-03
| 58.630001 | 59.259998 | 58.490002 | 59.220001 | 1,407,100 | 54.797615 |
XRAY
|
2021-11-04
| 58.310001 | 58.540001 | 54.689999 | 54.939999 | 3,401,000 | 50.837227 |
XRAY
|
2021-11-05
| 55.029999 | 56.610001 | 54.810001 | 55.810001 | 2,829,000 | 51.642273 |
XRAY
|
2021-11-08
| 55.869999 | 56.650002 | 55.43 | 55.98 | 1,732,000 | 51.799572 |
XRAY
|
2021-11-09
| 55.610001 | 56.18 | 55.330002 | 55.77 | 3,715,100 | 51.605259 |
XRAY
|
2021-11-10
| 55.889999 | 56.369999 | 55.650002 | 55.73 | 2,235,000 | 51.568241 |
XRAY
|
2021-11-11
| 55.849998 | 56.290001 | 54.310001 | 54.470001 | 2,083,400 | 50.402332 |
XRAY
|
2021-11-12
| 54.630001 | 55.290001 | 54.529999 | 54.93 | 2,486,900 | 50.82798 |
XRAY
|
2021-11-15
| 55.23 | 55.290001 | 54.66 | 54.959999 | 1,542,500 | 50.855743 |
XRAY
|
2021-11-16
| 55.169998 | 55.290001 | 54.43 | 54.700001 | 2,271,300 | 50.615154 |
XRAY
|
2021-11-17
| 54.490002 | 54.490002 | 53.869999 | 54.189999 | 2,755,700 | 50.143238 |
XRAY
|
2021-11-18
| 54.189999 | 54.360001 | 53.330002 | 53.57 | 2,393,800 | 49.569546 |
XRAY
|
2021-11-19
| 53.59 | 53.75 | 52.439999 | 52.689999 | 1,196,100 | 48.755257 |
XRAY
|
2021-11-22
| 52.639999 | 52.869999 | 51.970001 | 52.360001 | 1,956,900 | 48.449898 |
XRAY
|
2021-11-23
| 52.209999 | 52.360001 | 51.66 | 52.009998 | 1,024,600 | 48.126034 |
XRAY
|
2021-11-24
| 51.709999 | 52.279999 | 50.959999 | 51.259998 | 1,163,400 | 47.432053 |
XRAY
|
2021-11-26
| 50.509998 | 50.610001 | 49.209999 | 49.790001 | 1,011,600 | 46.071835 |
XRAY
|
2021-11-29
| 50.139999 | 50.27 | 48.560001 | 48.689999 | 3,021,800 | 45.053967 |
XRAY
|
2021-11-30
| 48.549999 | 49.330002 | 48.130001 | 48.740002 | 5,485,000 | 45.100231 |
XRAY
|
2021-12-01
| 49.259998 | 49.990002 | 48.27 | 48.310001 | 3,642,800 | 44.702347 |
XRAY
|
2021-12-02
| 48.580002 | 50.169998 | 48.330002 | 49.43 | 3,351,100 | 45.738705 |
XRAY
|
2021-12-03
| 50.59 | 51.369999 | 50.09 | 50.720001 | 3,524,000 | 46.932377 |
XRAY
|
2021-12-06
| 51.119999 | 52.470001 | 50.880001 | 51.52 | 1,919,300 | 47.672638 |
XRAY
|
2021-12-07
| 51.25 | 53.25 | 51.25 | 52.639999 | 2,597,300 | 48.708988 |
XRAY
|
2021-12-08
| 52.759998 | 53.439999 | 52.669998 | 53.189999 | 1,387,200 | 49.217922 |
XRAY
|
2021-12-09
| 52.810001 | 53.310001 | 52.43 | 53.060001 | 1,459,400 | 49.097633 |
XRAY
|
2021-12-10
| 53.060001 | 53.799999 | 52.43 | 53.290001 | 1,880,500 | 49.310452 |
XRAY
|
2021-12-13
| 52.98 | 53.669998 | 52.540001 | 53.43 | 1,410,200 | 49.439999 |
XRAY
|
2021-12-14
| 53.349998 | 54.279999 | 52.669998 | 53.139999 | 1,900,900 | 49.17165 |
XRAY
|
2021-12-15
| 53.09 | 54.029999 | 52.669998 | 54.009998 | 2,438,200 | 49.976685 |
XRAY
|
2021-12-16
| 54.240002 | 55 | 53.990002 | 54.16 | 2,254,600 | 50.115486 |
XRAY
|
2021-12-17
| 54.169998 | 54.5 | 53.200001 | 53.41 | 3,339,000 | 49.421494 |
XRAY
|
2021-12-20
| 52.849998 | 52.880001 | 51.860001 | 52.59 | 1,893,500 | 48.662731 |
XRAY
|
2021-12-21
| 53 | 54.02 | 52.75 | 52.970001 | 1,770,600 | 49.014355 |
XRAY
|
2021-12-22
| 52.970001 | 54.490002 | 52.970001 | 54.389999 | 1,805,200 | 50.328308 |
XRAY
|
2021-12-23
| 54.48 | 55.540001 | 54.330002 | 55.43 | 1,314,700 | 51.290642 |
XRAY
|
2021-12-27
| 55.540001 | 56.080002 | 55.299999 | 55.950001 | 1,268,500 | 51.771816 |
XRAY
|
2021-12-28
| 55.950001 | 56.48 | 55.82 | 56.029999 | 772,100 | 51.845833 |
XRAY
|
2021-12-29
| 56.060001 | 56.880001 | 55.810001 | 56.650002 | 1,112,400 | 52.419552 |
XRAY
|
2021-12-30
| 56.560001 | 56.869999 | 56.130001 | 56.200001 | 1,119,100 | 52.104317 |
XRAY
|
2021-12-31
| 56.119999 | 56.5 | 55.759998 | 55.790001 | 578,900 | 51.724194 |
XRAY
|
2022-01-03
| 55.73 | 56.91 | 55.290001 | 56.889999 | 1,344,400 | 52.744026 |
XRAY
|
2022-01-04
| 56.889999 | 57.68 | 56.75 | 57.18 | 1,438,200 | 53.01289 |
XRAY
|
2022-01-05
| 57.439999 | 57.939999 | 56.220001 | 56.259998 | 1,264,600 | 52.159939 |
XRAY
|
2022-01-06
| 56.419998 | 56.84 | 55.57 | 56.220001 | 1,986,600 | 52.12286 |
XRAY
|
2022-01-07
| 56.41 | 56.950001 | 56.040001 | 56.400002 | 1,239,100 | 52.289742 |
XRAY
|
2022-01-10
| 56.360001 | 56.759998 | 54.560001 | 55.450001 | 1,500,100 | 51.40897 |
XRAY
|
2022-01-11
| 55.439999 | 56.349998 | 55.009998 | 56.330002 | 1,183,900 | 52.224842 |
XRAY
|
2022-01-12
| 56.400002 | 56.48 | 54.689999 | 54.790001 | 1,707,000 | 50.79707 |
XRAY
|
2022-01-13
| 54.860001 | 54.919998 | 53.84 | 54 | 1,576,400 | 50.064644 |
XRAY
|
2022-01-14
| 53.57 | 54.299999 | 52.970001 | 53.939999 | 1,269,800 | 50.009018 |
XRAY
|
2022-01-18
| 53.5 | 54.299999 | 52.209999 | 53.16 | 1,563,800 | 49.285858 |
XRAY
|
2022-01-19
| 53.369999 | 54.119999 | 52.970001 | 53.02 | 1,027,000 | 49.156071 |
XRAY
|
2022-01-20
| 52.98 | 54.27 | 52.810001 | 53.310001 | 1,147,900 | 49.424934 |
XRAY
|
2022-01-21
| 53.16 | 53.75 | 52.68 | 52.93 | 1,271,100 | 49.072632 |
XRAY
|
2022-01-24
| 52.5 | 53.93 | 51.610001 | 53.880001 | 1,739,500 | 49.953388 |
XRAY
|
2022-01-25
| 53.240002 | 53.740002 | 51.080002 | 52.720001 | 1,785,600 | 48.87793 |
XRAY
|
2022-01-26
| 53.130001 | 54.18 | 52.060001 | 52.509998 | 1,560,900 | 48.683228 |
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 |
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.