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
|
1988-07-12
| 3,750 | 3,825 | 3,675 | 3,675 | 134 | 3,675 |
XOMA
|
1988-07-13
| 3,675 | 3,750 | 3,675 | 3,750 | 44 | 3,750 |
XOMA
|
1988-07-14
| 3,750 | 3,900 | 3,675 | 3,900 | 236 | 3,900 |
XOMA
|
1988-07-15
| 3,900 | 3,975 | 3,825 | 3,975 | 50 | 3,975 |
XOMA
|
1988-07-18
| 3,975 | 3,975 | 3,825 | 3,975 | 66 | 3,975 |
XOMA
|
1988-07-19
| 3,975 | 3,975 | 3,825 | 3,975 | 137 | 3,975 |
XOMA
|
1988-07-20
| 3,975 | 3,975 | 3,825 | 3,862.5 | 56 | 3,862.5 |
XOMA
|
1988-07-21
| 3,862.5 | 3,975 | 3,825 | 3,900 | 90 | 3,900 |
XOMA
|
1988-07-22
| 3,900 | 3,975 | 3,825 | 3,975 | 245 | 3,975 |
XOMA
|
1988-07-25
| 3,975 | 4,050 | 3,825 | 4,050 | 180 | 4,050 |
XOMA
|
1988-07-26
| 4,050 | 4,050 | 3,900 | 4,050 | 71 | 4,050 |
XOMA
|
1988-07-27
| 4,050 | 4,050 | 3,975 | 4,050 | 97 | 4,050 |
XOMA
|
1988-07-28
| 4,050 | 4,125 | 3,975 | 4,125 | 197 | 4,125 |
XOMA
|
1988-07-29
| 4,125 | 4,125 | 4,050 | 4,125 | 216 | 4,125 |
XOMA
|
1988-08-01
| 4,125 | 4,200 | 4,050 | 4,200 | 191 | 4,200 |
XOMA
|
1988-08-02
| 4,200 | 4,200 | 4,050 | 4,125 | 96 | 4,125 |
XOMA
|
1988-08-03
| 4,125 | 4,200 | 3,975 | 4,125 | 1,259 | 4,125 |
XOMA
|
1988-08-04
| 4,125 | 4,425 | 4,125 | 4,425 | 508 | 4,425 |
XOMA
|
1988-08-05
| 4,425 | 4,425 | 4,350 | 4,425 | 135 | 4,425 |
XOMA
|
1988-08-08
| 4,425 | 4,500 | 4,350 | 4,425 | 131 | 4,425 |
XOMA
|
1988-08-09
| 4,425 | 4,425 | 4,125 | 4,275 | 874 | 4,275 |
XOMA
|
1988-08-10
| 4,275 | 4,275 | 4,050 | 4,050 | 307 | 4,050 |
XOMA
|
1988-08-11
| 4,050 | 4,200 | 4,050 | 4,200 | 120 | 4,200 |
XOMA
|
1988-08-12
| 4,200 | 4,200 | 4,125 | 4,125 | 136 | 4,125 |
XOMA
|
1988-08-15
| 4,125 | 4,200 | 4,125 | 4,125 | 106 | 4,125 |
XOMA
|
1988-08-16
| 4,125 | 4,200 | 4,125 | 4,125 | 323 | 4,125 |
XOMA
|
1988-08-17
| 4,125 | 4,350 | 4,125 | 4,200 | 330 | 4,200 |
XOMA
|
1988-08-18
| 4,275 | 4,575 | 4,275 | 4,350 | 329 | 4,350 |
XOMA
|
1988-08-19
| 4,350 | 4,500 | 4,350 | 4,387.5 | 71 | 4,387.5 |
XOMA
|
1988-08-22
| 4,387.5 | 4,425 | 4,200 | 4,275 | 204 | 4,275 |
XOMA
|
1988-08-23
| 4,275 | 4,275 | 4,125 | 4,125 | 263 | 4,125 |
XOMA
|
1988-08-24
| 4,125 | 4,275 | 4,125 | 4,125 | 193 | 4,125 |
XOMA
|
1988-08-25
| 4,125 | 4,275 | 4,125 | 4,275 | 422 | 4,275 |
XOMA
|
1988-08-26
| 4,275 | 4,350 | 4,200 | 4,275 | 136 | 4,275 |
XOMA
|
1988-08-29
| 4,275 | 4,425 | 4,200 | 4,350 | 113 | 4,350 |
XOMA
|
1988-08-30
| 4,350 | 4,500 | 4,350 | 4,500 | 158 | 4,500 |
XOMA
|
1988-08-31
| 4,500 | 4,575 | 4,425 | 4,500 | 203 | 4,500 |
XOMA
|
1988-09-01
| 4,500 | 4,500 | 4,425 | 4,500 | 260 | 4,500 |
XOMA
|
1988-09-02
| 4,500 | 4,575 | 4,425 | 4,575 | 202 | 4,575 |
XOMA
|
1988-09-06
| 4,575 | 4,575 | 4,500 | 4,575 | 142 | 4,575 |
XOMA
|
1988-09-07
| 4,575 | 4,650 | 4,500 | 4,650 | 5,993 | 4,650 |
XOMA
|
1988-09-08
| 4,650 | 4,650 | 4,500 | 4,537.5 | 216 | 4,537.5 |
XOMA
|
1988-09-09
| 4,537.5 | 4,575 | 4,425 | 4,575 | 164 | 4,575 |
XOMA
|
1988-09-12
| 4,575 | 4,575 | 4,350 | 4,425 | 261 | 4,425 |
XOMA
|
1988-09-13
| 4,425 | 4,500 | 4,350 | 4,500 | 121 | 4,500 |
XOMA
|
1988-09-14
| 4,500 | 4,575 | 4,425 | 4,500 | 35 | 4,500 |
XOMA
|
1988-09-15
| 4,500 | 4,575 | 4,425 | 4,425 | 53 | 4,425 |
XOMA
|
1988-09-16
| 4,425 | 4,500 | 4,350 | 4,425 | 127 | 4,425 |
XOMA
|
1988-09-19
| 4,425 | 4,425 | 4,275 | 4,275 | 70 | 4,275 |
XOMA
|
1988-09-20
| 4,425 | 4,575 | 4,425 | 4,500 | 314 | 4,500 |
XOMA
|
1988-09-21
| 4,500 | 4,500 | 4,425 | 4,425 | 184 | 4,425 |
XOMA
|
1988-09-22
| 4,425 | 4,500 | 4,312.5 | 4,312.5 | 230 | 4,312.5 |
XOMA
|
1988-09-23
| 4,350 | 4,462.5 | 4,350 | 4,425 | 119 | 4,425 |
XOMA
|
1988-09-26
| 4,425 | 4,425 | 4,350 | 4,425 | 176 | 4,425 |
XOMA
|
1988-09-27
| 4,425 | 4,425 | 4,350 | 4,425 | 10 | 4,425 |
XOMA
|
1988-09-28
| 4,425 | 4,425 | 4,350 | 4,350 | 86 | 4,350 |
XOMA
|
1988-09-29
| 4,350 | 4,425 | 4,350 | 4,350 | 76 | 4,350 |
XOMA
|
1988-09-30
| 4,350 | 4,425 | 4,350 | 4,350 | 117 | 4,350 |
XOMA
|
1988-10-03
| 4,350 | 4,425 | 4,200 | 4,200 | 101 | 4,200 |
XOMA
|
1988-10-04
| 4,200 | 4,275 | 4,200 | 4,200 | 131 | 4,200 |
XOMA
|
1988-10-05
| 4,200 | 4,275 | 3,750 | 3,825 | 428 | 3,825 |
XOMA
|
1988-10-06
| 3,825 | 4,050 | 3,750 | 3,975 | 359 | 3,975 |
XOMA
|
1988-10-07
| 3,975 | 4,125 | 3,975 | 4,125 | 230 | 4,125 |
XOMA
|
1988-10-10
| 4,125 | 4,125 | 3,975 | 3,975 | 25 | 3,975 |
XOMA
|
1988-10-11
| 3,975 | 4,050 | 3,975 | 4,050 | 72 | 4,050 |
XOMA
|
1988-10-12
| 4,050 | 4,050 | 3,900 | 3,975 | 216 | 3,975 |
XOMA
|
1988-10-13
| 3,975 | 3,975 | 3,900 | 3,900 | 53 | 3,900 |
XOMA
|
1988-10-14
| 3,900 | 4,125 | 3,900 | 4,050 | 159 | 4,050 |
XOMA
|
1988-10-17
| 4,087.5 | 4,200 | 4,087.5 | 4,125 | 110 | 4,125 |
XOMA
|
1988-10-18
| 4,125 | 4,125 | 4,050 | 4,125 | 81 | 4,125 |
XOMA
|
1988-10-19
| 4,125 | 4,125 | 4,012.5 | 4,050 | 332 | 4,050 |
XOMA
|
1988-10-20
| 4,050 | 4,125 | 3,975 | 4,125 | 26 | 4,125 |
XOMA
|
1988-10-21
| 4,125 | 4,125 | 3,975 | 4,050 | 167 | 4,050 |
XOMA
|
1988-10-24
| 4,050 | 4,125 | 4,050 | 4,050 | 75 | 4,050 |
XOMA
|
1988-10-25
| 4,050 | 4,125 | 4,050 | 4,050 | 11 | 4,050 |
XOMA
|
1988-10-26
| 4,050 | 4,125 | 3,975 | 4,125 | 78 | 4,125 |
XOMA
|
1988-10-27
| 4,050 | 4,050 | 3,900 | 3,900 | 57 | 3,900 |
XOMA
|
1988-10-28
| 3,900 | 3,975 | 3,900 | 3,900 | 40 | 3,900 |
XOMA
|
1988-10-31
| 3,900 | 3,937.5 | 3,900 | 3,900 | 21 | 3,900 |
XOMA
|
1988-11-01
| 3,900 | 3,900 | 3,600 | 3,750 | 968 | 3,750 |
XOMA
|
1988-11-02
| 3,750 | 3,750 | 3,600 | 3,675 | 188 | 3,675 |
XOMA
|
1988-11-03
| 3,675 | 3,750 | 3,600 | 3,675 | 61 | 3,675 |
XOMA
|
1988-11-04
| 3,675 | 3,750 | 3,525 | 3,525 | 68 | 3,525 |
XOMA
|
1988-11-07
| 3,525 | 3,600 | 3,450 | 3,450 | 112 | 3,450 |
XOMA
|
1988-11-08
| 3,600 | 3,675 | 3,600 | 3,675 | 46 | 3,675 |
XOMA
|
1988-11-09
| 3,675 | 3,750 | 3,600 | 3,675 | 133 | 3,675 |
XOMA
|
1988-11-10
| 3,675 | 3,750 | 3,675 | 3,750 | 41 | 3,750 |
XOMA
|
1988-11-11
| 3,750 | 3,750 | 3,675 | 3,675 | 86 | 3,675 |
XOMA
|
1988-11-14
| 3,675 | 3,750 | 3,600 | 3,675 | 45 | 3,675 |
XOMA
|
1988-11-15
| 3,675 | 3,750 | 3,675 | 3,750 | 68 | 3,750 |
XOMA
|
1988-11-16
| 3,750 | 3,750 | 3,525 | 3,600 | 311 | 3,600 |
XOMA
|
1988-11-17
| 3,600 | 3,600 | 3,375 | 3,450 | 139 | 3,450 |
XOMA
|
1988-11-18
| 3,450 | 3,525 | 3,375 | 3,412.5 | 357 | 3,412.5 |
XOMA
|
1988-11-21
| 3,412.5 | 3,450 | 3,300 | 3,450 | 97 | 3,450 |
XOMA
|
1988-11-22
| 3,450 | 3,450 | 3,375 | 3,375 | 31 | 3,375 |
XOMA
|
1988-11-23
| 3,375 | 3,450 | 3,300 | 3,450 | 309 | 3,450 |
XOMA
|
1988-11-25
| 3,450 | 3,675 | 3,375 | 3,600 | 195 | 3,600 |
XOMA
|
1988-11-28
| 3,600 | 3,750 | 3,600 | 3,750 | 351 | 3,750 |
XOMA
|
1988-11-29
| 3,750 | 3,750 | 3,600 | 3,750 | 133 | 3,750 |
XOMA
|
1988-11-30
| 3,750 | 3,750 | 3,675 | 3,750 | 135 | 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.