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
|
2023-04-20
| 40.32 | 41.049999 | 40.200001 | 40.849998 | 1,205,200 | 38.561672 |
XRAY
|
2023-04-21
| 40.93 | 41.220001 | 40.82 | 41.09 | 1,726,900 | 38.788231 |
XRAY
|
2023-04-24
| 41.209999 | 41.509998 | 41.099998 | 41.439999 | 1,412,800 | 39.118622 |
XRAY
|
2023-04-25
| 41.130001 | 41.619999 | 40.900002 | 40.970001 | 1,719,500 | 38.674953 |
XRAY
|
2023-04-26
| 40.93 | 41.099998 | 40.669998 | 40.93 | 1,408,100 | 38.637196 |
XRAY
|
2023-04-27
| 40.950001 | 41.459999 | 40.490002 | 41.360001 | 1,941,400 | 39.043106 |
XRAY
|
2023-04-28
| 41.34 | 42.25 | 41.130001 | 41.93 | 1,912,600 | 39.581173 |
XRAY
|
2023-05-01
| 41.720001 | 42.43 | 41.580002 | 42.389999 | 1,524,700 | 40.015408 |
XRAY
|
2023-05-02
| 42.240002 | 42.580002 | 41.889999 | 42.099998 | 3,066,800 | 39.74165 |
XRAY
|
2023-05-03
| 42.619999 | 43.240002 | 40.259998 | 40.48 | 3,006,200 | 38.212402 |
XRAY
|
2023-05-04
| 40.48 | 41.09 | 39.349998 | 40.849998 | 2,571,100 | 38.561672 |
XRAY
|
2023-05-05
| 41.02 | 41.490002 | 40.810001 | 41.299999 | 1,419,400 | 38.986473 |
XRAY
|
2023-05-08
| 41.139999 | 41.400002 | 40.73 | 41.32 | 974,400 | 39.005348 |
XRAY
|
2023-05-09
| 41.029999 | 41.16 | 40.540001 | 40.919998 | 1,670,900 | 38.627754 |
XRAY
|
2023-05-10
| 41.259998 | 41.48 | 40.459999 | 41.029999 | 1,027,000 | 38.731586 |
XRAY
|
2023-05-11
| 40.950001 | 41.290001 | 40.549999 | 40.990002 | 932,600 | 38.693836 |
XRAY
|
2023-05-12
| 41.009998 | 41.09 | 40.639999 | 40.880001 | 794,000 | 38.589996 |
XRAY
|
2023-05-15
| 41.130001 | 41.130001 | 40.740002 | 40.939999 | 1,053,700 | 38.646629 |
XRAY
|
2023-05-16
| 40.77 | 40.77 | 40.240002 | 40.419998 | 690,500 | 38.155762 |
XRAY
|
2023-05-17
| 40.560001 | 40.73 | 39.75 | 40.139999 | 2,938,800 | 37.891449 |
XRAY
|
2023-05-18
| 40.049999 | 40.619999 | 39.82 | 40.5 | 938,900 | 38.231285 |
XRAY
|
2023-05-19
| 40.630001 | 40.700001 | 40.080002 | 40.189999 | 1,023,900 | 37.938644 |
XRAY
|
2023-05-22
| 40.16 | 40.32 | 39.290001 | 39.41 | 2,880,800 | 37.202343 |
XRAY
|
2023-05-23
| 39.240002 | 39.240002 | 37.830002 | 38.049999 | 2,093,900 | 35.91853 |
XRAY
|
2023-05-24
| 37.869999 | 38.080002 | 36.91 | 37.130001 | 1,555,000 | 35.050068 |
XRAY
|
2023-05-25
| 37.02 | 37.07 | 36.419998 | 36.91 | 1,440,800 | 34.842384 |
XRAY
|
2023-05-26
| 36.889999 | 37.779999 | 36.540001 | 36.959999 | 1,655,800 | 34.889584 |
XRAY
|
2023-05-30
| 36.970001 | 37.040001 | 36.220001 | 36.459999 | 1,788,800 | 34.417587 |
XRAY
|
2023-05-31
| 36.25 | 36.43 | 35.529999 | 36.119999 | 5,745,700 | 34.096642 |
XRAY
|
2023-06-01
| 37.450001 | 37.669998 | 36 | 37.66 | 2,723,200 | 35.550369 |
XRAY
|
2023-06-02
| 37.650002 | 38.869999 | 37.619999 | 38.790001 | 2,331,600 | 36.617073 |
XRAY
|
2023-06-05
| 38.77 | 39.110001 | 38.639999 | 38.919998 | 1,298,200 | 36.739784 |
XRAY
|
2023-06-06
| 39.040001 | 39.349998 | 38.82 | 39.130001 | 1,162,500 | 36.938023 |
XRAY
|
2023-06-07
| 39.049999 | 39.580002 | 38.970001 | 39.389999 | 1,118,600 | 37.183464 |
XRAY
|
2023-06-08
| 39.389999 | 39.43 | 38.34 | 38.709999 | 2,004,900 | 36.541553 |
XRAY
|
2023-06-09
| 38.73 | 38.799999 | 38.25 | 38.419998 | 944,800 | 36.267799 |
XRAY
|
2023-06-12
| 38.349998 | 38.799999 | 38.16 | 38.700001 | 1,309,300 | 36.532112 |
XRAY
|
2023-06-13
| 38.84 | 39.299999 | 38.77 | 39.07 | 1,018,400 | 36.881386 |
XRAY
|
2023-06-14
| 39.32 | 39.459999 | 37.959999 | 38.060001 | 1,724,000 | 35.927963 |
XRAY
|
2023-06-15
| 38.060001 | 38.599998 | 37.720001 | 38.389999 | 1,927,000 | 36.239475 |
XRAY
|
2023-06-16
| 38.669998 | 39.919998 | 38.59 | 39.73 | 5,337,100 | 37.504414 |
XRAY
|
2023-06-20
| 39.389999 | 39.73 | 38.959999 | 39.220001 | 1,682,800 | 37.022984 |
XRAY
|
2023-06-21
| 39.549999 | 40.299999 | 38.889999 | 38.970001 | 2,652,400 | 36.786991 |
XRAY
|
2023-06-22
| 39.009998 | 39.200001 | 38.740002 | 38.889999 | 1,286,400 | 36.711472 |
XRAY
|
2023-06-23
| 38.57 | 38.740002 | 38.299999 | 38.439999 | 2,223,100 | 36.286674 |
XRAY
|
2023-06-26
| 38.52 | 39.360001 | 38.5 | 39.310001 | 1,000,800 | 37.107948 |
XRAY
|
2023-06-27
| 39.279999 | 39.98 | 38.869999 | 39.91 | 1,602,500 | 37.674332 |
XRAY
|
2023-06-28
| 39.950001 | 40 | 39.389999 | 39.580002 | 1,263,100 | 37.362816 |
XRAY
|
2023-06-29
| 39.369999 | 39.77 | 39.290001 | 39.509998 | 995,300 | 37.429134 |
XRAY
|
2023-06-30
| 39.810001 | 40.139999 | 39.59 | 40.02 | 1,218,800 | 37.91227 |
XRAY
|
2023-07-03
| 39.720001 | 39.799999 | 39.330002 | 39.599998 | 657,500 | 37.514393 |
XRAY
|
2023-07-05
| 39.259998 | 39.369999 | 38.790001 | 38.889999 | 1,210,900 | 36.841782 |
XRAY
|
2023-07-06
| 38.360001 | 38.580002 | 38.080002 | 38.560001 | 1,045,700 | 36.529163 |
XRAY
|
2023-07-07
| 38.490002 | 38.970001 | 38.279999 | 38.830002 | 1,196,900 | 36.784946 |
XRAY
|
2023-07-10
| 38.869999 | 39.950001 | 38.740002 | 39.580002 | 2,046,600 | 37.495441 |
XRAY
|
2023-07-11
| 39.75 | 40.52 | 39.52 | 40.48 | 2,013,400 | 38.348045 |
XRAY
|
2023-07-12
| 40.950001 | 41.110001 | 40.630001 | 40.830002 | 1,609,900 | 38.679615 |
XRAY
|
2023-07-13
| 40.880001 | 41.529999 | 40.73 | 41.43 | 1,641,500 | 39.248005 |
XRAY
|
2023-07-14
| 41.43 | 41.560001 | 40.77 | 40.91 | 1,452,700 | 38.755394 |
XRAY
|
2023-07-17
| 40.630001 | 40.810001 | 40.169998 | 40.57 | 944,200 | 38.433304 |
XRAY
|
2023-07-18
| 40.349998 | 40.75 | 40.029999 | 40.549999 | 824,500 | 38.414364 |
XRAY
|
2023-07-19
| 40.549999 | 40.860001 | 40.330002 | 40.669998 | 3,250,100 | 38.52803 |
XRAY
|
2023-07-20
| 40.810001 | 40.91 | 40.529999 | 40.59 | 1,678,000 | 38.452244 |
XRAY
|
2023-07-21
| 40.740002 | 40.950001 | 40.619999 | 40.759998 | 1,200,900 | 38.613297 |
XRAY
|
2023-07-24
| 40.77 | 40.880001 | 40.32 | 40.459999 | 2,204,700 | 38.329098 |
XRAY
|
2023-07-25
| 40.310001 | 40.689999 | 40.150002 | 40.57 | 1,099,200 | 38.433304 |
XRAY
|
2023-07-26
| 40.380001 | 40.709999 | 40.220001 | 40.470001 | 1,402,700 | 38.338566 |
XRAY
|
2023-07-27
| 40.880001 | 41.650002 | 40.66 | 40.66 | 1,642,600 | 38.518559 |
XRAY
|
2023-07-28
| 41.139999 | 41.240002 | 40.68 | 41.029999 | 1,085,500 | 38.869076 |
XRAY
|
2023-07-31
| 41.18 | 41.529999 | 41 | 41.52 | 1,664,500 | 39.333271 |
XRAY
|
2023-08-01
| 41.07 | 41.560001 | 41 | 41.369999 | 1,381,400 | 39.19117 |
XRAY
|
2023-08-02
| 41.07 | 41.220001 | 40.459999 | 40.669998 | 1,878,900 | 38.52803 |
XRAY
|
2023-08-03
| 40.919998 | 40.919998 | 38.040001 | 39.279999 | 2,648,200 | 37.211243 |
XRAY
|
2023-08-04
| 39.290001 | 39.810001 | 39.169998 | 39.290001 | 1,264,500 | 37.220718 |
XRAY
|
2023-08-07
| 39.310001 | 39.810001 | 39.07 | 39.490002 | 977,700 | 37.410187 |
XRAY
|
2023-08-08
| 39.16 | 39.5 | 38.639999 | 39.380001 | 1,110,800 | 37.305973 |
XRAY
|
2023-08-09
| 39.290001 | 39.400002 | 38.400002 | 38.470001 | 1,183,600 | 36.443905 |
XRAY
|
2023-08-10
| 38.599998 | 39.049999 | 38.279999 | 38.529999 | 1,157,600 | 36.50074 |
XRAY
|
2023-08-11
| 38.360001 | 38.810001 | 38.23 | 38.810001 | 832,200 | 36.765999 |
XRAY
|
2023-08-14
| 38.740002 | 38.77 | 38.23 | 38.27 | 826,600 | 36.254444 |
XRAY
|
2023-08-15
| 38.009998 | 38.130001 | 37.560001 | 37.59 | 1,489,500 | 35.610249 |
XRAY
|
2023-08-16
| 37.400002 | 37.77 | 37.209999 | 37.34 | 1,997,300 | 35.373417 |
XRAY
|
2023-08-17
| 37.349998 | 37.689999 | 37.049999 | 37.189999 | 1,196,900 | 35.231319 |
XRAY
|
2023-08-18
| 36.84 | 37.48 | 36.84 | 37.299999 | 1,580,600 | 35.335526 |
XRAY
|
2023-08-21
| 37.48 | 37.66 | 37.27 | 37.560001 | 1,121,300 | 35.581833 |
XRAY
|
2023-08-22
| 37.610001 | 37.799999 | 37.5 | 37.52 | 1,065,100 | 35.543938 |
XRAY
|
2023-08-23
| 37.610001 | 37.889999 | 37.490002 | 37.779999 | 643,000 | 35.790245 |
XRAY
|
2023-08-24
| 37.849998 | 38.080002 | 37.220001 | 37.240002 | 807,700 | 35.27869 |
XRAY
|
2023-08-25
| 37.279999 | 37.630001 | 37.130001 | 37.529999 | 809,300 | 35.553406 |
XRAY
|
2023-08-28
| 37.82 | 37.93 | 37.5 | 37.650002 | 746,800 | 35.667095 |
XRAY
|
2023-08-29
| 37.549999 | 37.810001 | 37.32 | 37.790001 | 1,515,500 | 35.799725 |
XRAY
|
2023-08-30
| 37.77 | 37.799999 | 37.240002 | 37.349998 | 1,812,900 | 35.382885 |
XRAY
|
2023-08-31
| 37.41 | 37.689999 | 37.060001 | 37.09 | 1,778,400 | 35.136585 |
XRAY
|
2023-09-01
| 37.41 | 38.360001 | 37.209999 | 37.48 | 1,784,900 | 35.506042 |
XRAY
|
2023-09-05
| 37.349998 | 37.41 | 36.639999 | 36.689999 | 1,592,100 | 34.757645 |
XRAY
|
2023-09-06
| 36.619999 | 36.900002 | 36.290001 | 36.700001 | 991,600 | 34.767124 |
XRAY
|
2023-09-07
| 36.630001 | 37.509998 | 36.09 | 36.16 | 843,000 | 34.255562 |
XRAY
|
2023-09-08
| 36.040001 | 36.259998 | 35.91 | 36 | 1,080,600 | 34.103992 |
XRAY
|
2023-09-11
| 36.130001 | 36.790001 | 36.080002 | 36.57 | 1,069,500 | 34.643974 |
XRAY
|
2023-09-12
| 36.5 | 36.849998 | 36.34 | 36.650002 | 1,163,900 | 34.719753 |
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.