symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 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
⌀ |
|---|---|---|---|---|---|---|---|
XOMA
|
1988-02-18
| 3,225 | 3,450 | 3,225 | 3,450 | 112 | 3,450 |
XOMA
|
1988-02-19
| 3,450 | 3,450 | 3,300 | 3,300 | 220 | 3,300 |
XOMA
|
1988-02-22
| 3,300 | 3,525 | 3,300 | 3,375 | 138 | 3,375 |
XOMA
|
1988-02-23
| 3,375 | 3,450 | 3,300 | 3,412.5 | 233 | 3,412.5 |
XOMA
|
1988-02-24
| 3,412.5 | 3,600 | 3,375 | 3,375 | 161 | 3,375 |
XOMA
|
1988-02-25
| 3,375 | 3,525 | 3,375 | 3,375 | 137 | 3,375 |
XOMA
|
1988-02-26
| 3,375 | 3,525 | 3,375 | 3,450 | 63 | 3,450 |
XOMA
|
1988-02-29
| 3,450 | 3,600 | 3,375 | 3,600 | 102 | 3,600 |
XOMA
|
1988-03-01
| 3,600 | 3,750 | 3,600 | 3,750 | 182 | 3,750 |
XOMA
|
1988-03-02
| 3,750 | 3,825 | 3,675 | 3,825 | 161 | 3,825 |
XOMA
|
1988-03-03
| 3,825 | 3,975 | 3,750 | 3,900 | 278 | 3,900 |
XOMA
|
1988-03-04
| 3,900 | 3,900 | 3,750 | 3,900 | 85 | 3,900 |
XOMA
|
1988-03-07
| 3,900 | 3,975 | 3,750 | 3,900 | 92 | 3,900 |
XOMA
|
1988-03-08
| 3,900 | 4,012.5 | 3,825 | 3,900 | 360 | 3,900 |
XOMA
|
1988-03-09
| 3,900 | 4,050 | 3,862.5 | 4,012.5 | 361 | 4,012.5 |
XOMA
|
1988-03-10
| 4,012.5 | 4,050 | 3,750 | 3,862.5 | 204 | 3,862.5 |
XOMA
|
1988-03-11
| 3,825 | 3,825 | 3,675 | 3,787.5 | 85 | 3,787.5 |
XOMA
|
1988-03-14
| 3,787.5 | 3,825 | 3,675 | 3,750 | 42 | 3,750 |
XOMA
|
1988-03-15
| 3,750 | 3,750 | 3,600 | 3,675 | 26 | 3,675 |
XOMA
|
1988-03-16
| 3,675 | 3,825 | 3,675 | 3,825 | 721 | 3,825 |
XOMA
|
1988-03-17
| 3,825 | 3,825 | 3,675 | 3,787.5 | 174 | 3,787.5 |
XOMA
|
1988-03-18
| 3,787.5 | 3,825 | 3,675 | 3,675 | 35 | 3,675 |
XOMA
|
1988-03-21
| 3,675 | 3,787.5 | 3,600 | 3,600 | 145 | 3,600 |
XOMA
|
1988-03-22
| 3,600 | 3,600 | 3,450 | 3,525 | 118 | 3,525 |
XOMA
|
1988-03-23
| 3,525 | 3,525 | 3,450 | 3,525 | 311 | 3,525 |
XOMA
|
1988-03-24
| 3,525 | 3,600 | 3,375 | 3,375 | 334 | 3,375 |
XOMA
|
1988-03-25
| 3,375 | 3,525 | 3,300 | 3,337.5 | 124 | 3,337.5 |
XOMA
|
1988-03-28
| 3,337.5 | 3,525 | 3,300 | 3,375 | 124 | 3,375 |
XOMA
|
1988-03-29
| 3,450 | 3,600 | 3,450 | 3,525 | 59 | 3,525 |
XOMA
|
1988-03-30
| 3,525 | 3,675 | 3,525 | 3,562.5 | 197 | 3,562.5 |
XOMA
|
1988-03-31
| 3,562.5 | 3,600 | 3,375 | 3,525 | 562 | 3,525 |
XOMA
|
1988-04-04
| 3,525 | 3,525 | 3,225 | 3,300 | 148 | 3,300 |
XOMA
|
1988-04-05
| 3,300 | 3,375 | 3,150 | 3,150 | 83 | 3,150 |
XOMA
|
1988-04-06
| 3,150 | 3,300 | 3,150 | 3,225 | 298 | 3,225 |
XOMA
|
1988-04-07
| 3,225 | 3,300 | 3,150 | 3,150 | 445 | 3,150 |
XOMA
|
1988-04-08
| 3,150 | 3,225 | 3,075 | 3,150 | 204 | 3,150 |
XOMA
|
1988-04-11
| 3,150 | 3,150 | 3,075 | 3,075 | 295 | 3,075 |
XOMA
|
1988-04-12
| 3,075 | 3,375 | 3,075 | 3,337.5 | 252 | 3,337.5 |
XOMA
|
1988-04-13
| 3,337.5 | 3,375 | 3,225 | 3,300 | 122 | 3,300 |
XOMA
|
1988-04-14
| 3,262.5 | 3,262.5 | 3,075 | 3,150 | 184 | 3,150 |
XOMA
|
1988-04-15
| 3,150 | 3,225 | 3,000 | 3,150 | 73 | 3,150 |
XOMA
|
1988-04-18
| 3,150 | 3,225 | 3,075 | 3,225 | 64 | 3,225 |
XOMA
|
1988-04-19
| 3,225 | 3,450 | 3,150 | 3,225 | 131 | 3,225 |
XOMA
|
1988-04-20
| 3,225 | 3,375 | 3,150 | 3,225 | 80 | 3,225 |
XOMA
|
1988-04-21
| 3,225 | 3,300 | 3,150 | 3,150 | 41 | 3,150 |
XOMA
|
1988-04-22
| 3,150 | 3,300 | 3,150 | 3,225 | 68 | 3,225 |
XOMA
|
1988-04-25
| 3,225 | 3,300 | 3,150 | 3,225 | 25 | 3,225 |
XOMA
|
1988-04-26
| 3,225 | 3,375 | 3,150 | 3,150 | 97 | 3,150 |
XOMA
|
1988-04-27
| 3,150 | 3,225 | 3,150 | 3,150 | 79 | 3,150 |
XOMA
|
1988-04-28
| 3,150 | 3,150 | 3,000 | 3,150 | 279 | 3,150 |
XOMA
|
1988-04-29
| 3,150 | 3,150 | 3,000 | 3,150 | 25 | 3,150 |
XOMA
|
1988-05-02
| 3,150 | 3,150 | 3,000 | 3,000 | 114 | 3,000 |
XOMA
|
1988-05-03
| 3,037.5 | 3,150 | 3,037.5 | 3,075 | 153 | 3,075 |
XOMA
|
1988-05-04
| 3,075 | 3,075 | 3,000 | 3,000 | 78 | 3,000 |
XOMA
|
1988-05-05
| 3,000 | 3,075 | 2,850 | 2,850 | 524 | 2,850 |
XOMA
|
1988-05-06
| 2,850 | 3,075 | 2,775 | 3,037.5 | 825 | 3,037.5 |
XOMA
|
1988-05-09
| 3,037.5 | 3,075 | 2,925 | 2,925 | 44 | 2,925 |
XOMA
|
1988-05-10
| 2,925 | 3,075 | 2,925 | 3,000 | 80 | 3,000 |
XOMA
|
1988-05-11
| 2,925 | 2,925 | 2,850 | 2,887.5 | 151 | 2,887.5 |
XOMA
|
1988-05-12
| 2,887.5 | 3,000 | 2,850 | 2,925 | 645 | 2,925 |
XOMA
|
1988-05-13
| 2,925 | 3,000 | 2,850 | 2,850 | 179 | 2,850 |
XOMA
|
1988-05-16
| 2,925 | 3,000 | 2,925 | 3,000 | 221 | 3,000 |
XOMA
|
1988-05-17
| 3,000 | 3,150 | 2,850 | 3,000 | 315 | 3,000 |
XOMA
|
1988-05-18
| 3,000 | 3,000 | 2,850 | 2,925 | 162 | 2,925 |
XOMA
|
1988-05-19
| 2,925 | 3,000 | 2,850 | 3,000 | 248 | 3,000 |
XOMA
|
1988-05-20
| 3,000 | 3,075 | 2,925 | 2,925 | 91 | 2,925 |
XOMA
|
1988-05-23
| 2,925 | 3,075 | 2,925 | 3,000 | 107 | 3,000 |
XOMA
|
1988-05-24
| 3,000 | 3,150 | 3,000 | 3,150 | 237 | 3,150 |
XOMA
|
1988-05-25
| 3,150 | 3,225 | 3,075 | 3,225 | 392 | 3,225 |
XOMA
|
1988-05-26
| 3,225 | 3,225 | 3,075 | 3,225 | 89 | 3,225 |
XOMA
|
1988-05-27
| 3,225 | 3,225 | 3,075 | 3,150 | 183 | 3,150 |
XOMA
|
1988-05-31
| 3,150 | 3,300 | 3,150 | 3,225 | 231 | 3,225 |
XOMA
|
1988-06-01
| 3,225 | 3,300 | 3,150 | 3,225 | 98 | 3,225 |
XOMA
|
1988-06-02
| 3,225 | 3,300 | 3,150 | 3,150 | 66 | 3,150 |
XOMA
|
1988-06-03
| 3,150 | 3,300 | 3,150 | 3,225 | 33 | 3,225 |
XOMA
|
1988-06-06
| 3,225 | 3,375 | 3,150 | 3,375 | 436 | 3,375 |
XOMA
|
1988-06-07
| 3,375 | 3,450 | 3,300 | 3,450 | 387 | 3,450 |
XOMA
|
1988-06-08
| 3,450 | 3,825 | 3,375 | 3,750 | 479 | 3,750 |
XOMA
|
1988-06-09
| 3,750 | 3,900 | 3,675 | 3,750 | 385 | 3,750 |
XOMA
|
1988-06-10
| 3,750 | 3,825 | 3,600 | 3,825 | 280 | 3,825 |
XOMA
|
1988-06-13
| 3,825 | 3,825 | 3,675 | 3,750 | 60 | 3,750 |
XOMA
|
1988-06-14
| 3,750 | 3,825 | 3,675 | 3,675 | 268 | 3,675 |
XOMA
|
1988-06-15
| 3,675 | 3,750 | 3,600 | 3,600 | 67 | 3,600 |
XOMA
|
1988-06-16
| 3,600 | 3,675 | 3,300 | 3,300 | 372 | 3,300 |
XOMA
|
1988-06-17
| 3,300 | 3,450 | 3,300 | 3,450 | 219 | 3,450 |
XOMA
|
1988-06-20
| 3,450 | 3,525 | 3,375 | 3,525 | 29 | 3,525 |
XOMA
|
1988-06-21
| 3,525 | 3,675 | 3,450 | 3,675 | 83 | 3,675 |
XOMA
|
1988-06-22
| 3,675 | 4,050 | 3,600 | 3,975 | 670 | 3,975 |
XOMA
|
1988-06-23
| 3,975 | 4,125 | 3,975 | 4,125 | 391 | 4,125 |
XOMA
|
1988-06-24
| 4,125 | 4,125 | 3,975 | 3,975 | 280 | 3,975 |
XOMA
|
1988-06-27
| 3,975 | 4,125 | 3,900 | 3,900 | 205 | 3,900 |
XOMA
|
1988-06-28
| 3,900 | 3,975 | 3,900 | 3,900 | 50 | 3,900 |
XOMA
|
1988-06-29
| 3,900 | 4,050 | 3,900 | 4,012.5 | 177 | 4,012.5 |
XOMA
|
1988-06-30
| 4,012.5 | 4,050 | 3,825 | 3,975 | 184 | 3,975 |
XOMA
|
1988-07-01
| 3,900 | 3,900 | 3,750 | 3,900 | 167 | 3,900 |
XOMA
|
1988-07-05
| 3,900 | 3,900 | 3,750 | 3,825 | 33 | 3,825 |
XOMA
|
1988-07-06
| 3,825 | 3,975 | 3,825 | 3,825 | 105 | 3,825 |
XOMA
|
1988-07-07
| 3,825 | 3,900 | 3,787.5 | 3,825 | 106 | 3,825 |
XOMA
|
1988-07-08
| 3,825 | 3,900 | 3,825 | 3,900 | 49 | 3,900 |
XOMA
|
1988-07-11
| 3,862.5 | 3,862.5 | 3,750 | 3,750 | 119 | 3,750 |
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.