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
|
2022-11-23
| 30.360001 | 31.139999 | 30.23 | 30.98 | 1,435,400 | 29.018469 |
XRAY
|
2022-11-25
| 30.93 | 31.57 | 30.68 | 31.48 | 614,300 | 29.486805 |
XRAY
|
2022-11-28
| 31.219999 | 31.280001 | 30.290001 | 30.459999 | 2,253,800 | 28.531391 |
XRAY
|
2022-11-29
| 30.370001 | 30.84 | 30.08 | 30.209999 | 1,383,600 | 28.29722 |
XRAY
|
2022-11-30
| 30.040001 | 30.32 | 28.709999 | 30.26 | 3,719,800 | 28.344059 |
XRAY
|
2022-12-01
| 30.42 | 31.5 | 30.42 | 31.440001 | 2,863,300 | 29.449343 |
XRAY
|
2022-12-02
| 30.940001 | 31.74 | 30.83 | 31.68 | 1,483,500 | 29.674149 |
XRAY
|
2022-12-05
| 31.58 | 31.58 | 30.4 | 30.620001 | 1,595,900 | 28.681261 |
XRAY
|
2022-12-06
| 30.530001 | 30.879999 | 29.870001 | 30.110001 | 1,531,200 | 28.20355 |
XRAY
|
2022-12-07
| 30.17 | 30.719999 | 29.469999 | 29.76 | 1,545,400 | 27.875711 |
XRAY
|
2022-12-08
| 29.790001 | 30.530001 | 29.629999 | 30.280001 | 1,354,400 | 28.362791 |
XRAY
|
2022-12-09
| 30.08 | 30.629999 | 30.030001 | 30.26 | 1,185,600 | 28.344059 |
XRAY
|
2022-12-12
| 30.309999 | 30.59 | 29.860001 | 30.52 | 1,416,700 | 28.587591 |
XRAY
|
2022-12-13
| 31.629999 | 31.83 | 31.17 | 31.66 | 2,244,400 | 29.655411 |
XRAY
|
2022-12-14
| 31.49 | 32.139999 | 31.07 | 32.049999 | 2,730,600 | 30.020718 |
XRAY
|
2022-12-15
| 31.5 | 31.93 | 31.209999 | 31.26 | 2,186,500 | 29.280741 |
XRAY
|
2022-12-16
| 31.040001 | 31.440001 | 30.07 | 30.52 | 4,950,300 | 28.587591 |
XRAY
|
2022-12-19
| 30.370001 | 30.629999 | 30.049999 | 30.6 | 1,454,300 | 28.662525 |
XRAY
|
2022-12-20
| 30.459999 | 31.1 | 30.07 | 30.879999 | 2,248,600 | 28.924799 |
XRAY
|
2022-12-21
| 31.209999 | 31.450001 | 31.129999 | 31.33 | 1,562,000 | 29.346306 |
XRAY
|
2022-12-22
| 31.16 | 31.5 | 30.620001 | 31.48 | 1,811,800 | 29.486805 |
XRAY
|
2022-12-23
| 31.309999 | 31.879999 | 31.24 | 31.83 | 1,266,800 | 29.814646 |
XRAY
|
2022-12-27
| 31.93 | 32.169998 | 31.469999 | 32.07 | 998,800 | 30.03945 |
XRAY
|
2022-12-28
| 32.189999 | 32.279999 | 30.969999 | 30.98 | 1,430,500 | 29.018469 |
XRAY
|
2022-12-29
| 31.059999 | 32.560001 | 30.84 | 32.279999 | 1,139,500 | 30.358648 |
XRAY
|
2022-12-30
| 31.959999 | 32.349998 | 31.48 | 31.84 | 1,353,000 | 29.944838 |
XRAY
|
2023-01-03
| 32.02 | 33.810001 | 31.58 | 32.689999 | 1,653,800 | 30.744244 |
XRAY
|
2023-01-04
| 33.220001 | 34.029999 | 32.93 | 33.779999 | 3,697,800 | 31.769365 |
XRAY
|
2023-01-05
| 33.490002 | 33.540001 | 32.599998 | 33.09 | 4,455,700 | 31.12044 |
XRAY
|
2023-01-06
| 33.369999 | 33.619999 | 32.639999 | 33.43 | 2,058,700 | 31.440195 |
XRAY
|
2023-01-09
| 33.18 | 33.689999 | 32.93 | 32.990002 | 1,468,900 | 31.026392 |
XRAY
|
2023-01-10
| 32.82 | 33.509998 | 32.509998 | 33.32 | 1,356,400 | 31.336748 |
XRAY
|
2023-01-11
| 33.75 | 35.200001 | 33.52 | 35.110001 | 2,738,100 | 33.020206 |
XRAY
|
2023-01-12
| 35.66 | 36.099998 | 35 | 36 | 3,225,900 | 33.857227 |
XRAY
|
2023-01-13
| 35.75 | 36.75 | 35.75 | 36.549999 | 1,967,100 | 34.374493 |
XRAY
|
2023-01-17
| 36.509998 | 36.950001 | 36.139999 | 36.82 | 1,470,300 | 34.628418 |
XRAY
|
2023-01-18
| 36.919998 | 37.720001 | 36.799999 | 36.919998 | 1,982,800 | 34.722469 |
XRAY
|
2023-01-19
| 36.66 | 37.029999 | 36.130001 | 36.619999 | 2,011,300 | 34.440331 |
XRAY
|
2023-01-20
| 36.650002 | 37.049999 | 36.490002 | 36.970001 | 1,493,700 | 34.769489 |
XRAY
|
2023-01-23
| 37.049999 | 37.810001 | 37.049999 | 37.41 | 1,644,800 | 35.183308 |
XRAY
|
2023-01-24
| 37.040001 | 37.189999 | 35.639999 | 35.889999 | 2,067,600 | 33.753777 |
XRAY
|
2023-01-25
| 35.689999 | 36.59 | 35.689999 | 36.59 | 1,797,000 | 34.412113 |
XRAY
|
2023-01-26
| 36.740002 | 36.93 | 36.330002 | 36.860001 | 1,494,800 | 34.666035 |
XRAY
|
2023-01-27
| 36.650002 | 37.220001 | 36.330002 | 37 | 2,280,900 | 34.79771 |
XRAY
|
2023-01-30
| 36.619999 | 36.810001 | 36.349998 | 36.529999 | 1,346,300 | 34.355679 |
XRAY
|
2023-01-31
| 36.529999 | 37.009998 | 36.310001 | 36.830002 | 2,124,900 | 34.637829 |
XRAY
|
2023-02-01
| 36.790001 | 37.669998 | 36.709999 | 37.48 | 1,648,900 | 35.249134 |
XRAY
|
2023-02-02
| 38.02 | 39.73 | 37.990002 | 39.66 | 2,232,800 | 37.299385 |
XRAY
|
2023-02-03
| 39.169998 | 39.490002 | 38.259998 | 38.439999 | 1,525,700 | 36.151993 |
XRAY
|
2023-02-06
| 38.099998 | 38.689999 | 37.93 | 38.09 | 1,366,700 | 35.82283 |
XRAY
|
2023-02-07
| 37.84 | 38.73 | 37.549999 | 38.639999 | 2,200,100 | 36.340096 |
XRAY
|
2023-02-08
| 38.369999 | 38.439999 | 37.84 | 38 | 1,292,500 | 35.738182 |
XRAY
|
2023-02-09
| 38.130001 | 38.209999 | 36.259998 | 36.610001 | 2,862,100 | 34.430927 |
XRAY
|
2023-02-10
| 36.32 | 36.560001 | 35.52 | 35.889999 | 2,137,200 | 33.753777 |
XRAY
|
2023-02-13
| 35.959999 | 36.889999 | 35.740002 | 36.889999 | 2,602,300 | 34.694256 |
XRAY
|
2023-02-14
| 37.09 | 37.25 | 36.400002 | 36.990002 | 1,155,500 | 34.7883 |
XRAY
|
2023-02-15
| 36.580002 | 36.779999 | 36.310001 | 36.59 | 2,488,000 | 34.412113 |
XRAY
|
2023-02-16
| 35.939999 | 36.490002 | 35.360001 | 35.799999 | 1,704,300 | 33.669136 |
XRAY
|
2023-02-17
| 35.639999 | 36 | 35.299999 | 35.84 | 1,334,300 | 33.706749 |
XRAY
|
2023-02-21
| 35.509998 | 35.709999 | 35.02 | 35.400002 | 1,574,100 | 33.292942 |
XRAY
|
2023-02-22
| 35.439999 | 35.669998 | 34.990002 | 35.139999 | 1,195,900 | 33.04842 |
XRAY
|
2023-02-23
| 35.369999 | 35.57 | 34.880001 | 35.220001 | 1,434,600 | 33.123657 |
XRAY
|
2023-02-24
| 34.639999 | 34.889999 | 34.23 | 34.330002 | 2,353,800 | 32.286636 |
XRAY
|
2023-02-27
| 34.73 | 34.880001 | 34.349998 | 34.549999 | 1,800,800 | 32.493534 |
XRAY
|
2023-02-28
| 38.25 | 38.919998 | 36.490002 | 38.07 | 5,997,300 | 35.804024 |
XRAY
|
2023-03-01
| 38.5 | 38.5 | 37.040001 | 37.360001 | 2,789,400 | 35.13628 |
XRAY
|
2023-03-02
| 37.080002 | 37.860001 | 36.689999 | 37.68 | 2,101,500 | 35.437225 |
XRAY
|
2023-03-03
| 38.02 | 38.799999 | 37.73 | 38.740002 | 1,853,500 | 36.434147 |
XRAY
|
2023-03-06
| 39.330002 | 40.16 | 38.32 | 39.27 | 4,662,500 | 36.932594 |
XRAY
|
2023-03-07
| 39.330002 | 39.610001 | 38.41 | 38.59 | 2,229,400 | 36.293068 |
XRAY
|
2023-03-08
| 38.57 | 38.650002 | 37.810001 | 37.950001 | 1,348,300 | 35.691158 |
XRAY
|
2023-03-09
| 38.060001 | 38.290001 | 37.07 | 37.09 | 2,065,300 | 34.882351 |
XRAY
|
2023-03-10
| 36.959999 | 37.240002 | 36.209999 | 36.93 | 2,147,000 | 34.73188 |
XRAY
|
2023-03-13
| 36.57 | 38.369999 | 36.450001 | 37.549999 | 3,378,900 | 35.314972 |
XRAY
|
2023-03-14
| 38.240002 | 38.889999 | 37.810001 | 38.130001 | 2,626,200 | 35.860455 |
XRAY
|
2023-03-15
| 37.43 | 37.84 | 36.889999 | 37.209999 | 2,208,500 | 34.995213 |
XRAY
|
2023-03-16
| 36.810001 | 37.549999 | 36.549999 | 37.439999 | 1,622,000 | 35.211514 |
XRAY
|
2023-03-17
| 37.369999 | 37.439999 | 36.75 | 36.880001 | 3,143,600 | 34.684849 |
XRAY
|
2023-03-20
| 36.889999 | 37.200001 | 36.509998 | 36.990002 | 2,062,500 | 34.7883 |
XRAY
|
2023-03-21
| 37.279999 | 37.900002 | 37.220001 | 37.709999 | 2,078,500 | 35.46545 |
XRAY
|
2023-03-22
| 37.580002 | 37.610001 | 36.34 | 36.380001 | 1,932,300 | 34.214615 |
XRAY
|
2023-03-23
| 36.459999 | 37.110001 | 36.41 | 36.759998 | 1,616,600 | 34.571991 |
XRAY
|
2023-03-24
| 36.580002 | 37.279999 | 36.439999 | 37.25 | 1,834,200 | 35.032822 |
XRAY
|
2023-03-27
| 37.560001 | 37.700001 | 37.110001 | 37.529999 | 1,591,900 | 35.296158 |
XRAY
|
2023-03-28
| 37.380001 | 37.759998 | 36.889999 | 37.75 | 1,510,400 | 35.503067 |
XRAY
|
2023-03-29
| 38.080002 | 38.139999 | 37.330002 | 37.720001 | 1,293,100 | 35.474854 |
XRAY
|
2023-03-30
| 38.119999 | 38.66 | 37.900002 | 38.560001 | 1,982,600 | 36.399952 |
XRAY
|
2023-03-31
| 38.77 | 39.310001 | 38.77 | 39.279999 | 1,864,500 | 37.079624 |
XRAY
|
2023-04-03
| 39.25 | 39.580002 | 38.860001 | 39.110001 | 1,590,800 | 36.919151 |
XRAY
|
2023-04-04
| 39.330002 | 39.490002 | 38.919998 | 38.970001 | 1,405,100 | 36.786991 |
XRAY
|
2023-04-05
| 38.900002 | 39.529999 | 38.830002 | 39.23 | 2,608,800 | 37.032429 |
XRAY
|
2023-04-06
| 39.669998 | 39.73 | 39.240002 | 39.540001 | 2,465,700 | 37.325054 |
XRAY
|
2023-04-10
| 39.310001 | 39.860001 | 39.220001 | 39.779999 | 1,838,000 | 37.551609 |
XRAY
|
2023-04-11
| 40.02 | 40.970001 | 40 | 40.77 | 2,211,600 | 38.486156 |
XRAY
|
2023-04-12
| 41.169998 | 41.330002 | 40.389999 | 40.509998 | 1,871,500 | 38.240726 |
XRAY
|
2023-04-13
| 40.689999 | 41.23 | 40.470001 | 41.18 | 1,809,600 | 38.873196 |
XRAY
|
2023-04-14
| 41.060001 | 41.279999 | 40.889999 | 41.150002 | 2,510,400 | 38.844872 |
XRAY
|
2023-04-17
| 41.139999 | 41.299999 | 40.700001 | 40.919998 | 1,496,300 | 38.627754 |
XRAY
|
2023-04-18
| 41.110001 | 41.139999 | 40.549999 | 40.560001 | 1,226,600 | 38.287918 |
XRAY
|
2023-04-19
| 40.380001 | 40.950001 | 40.349998 | 40.59 | 1,693,100 | 38.316238 |
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.