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
|
1988-12-01
| 3,750 | 3,750 | 3,637.5 | 3,637.5 | 297 | 3,637.5 |
XOMA
|
1988-12-02
| 3,637.5 | 3,750 | 3,600 | 3,675 | 354 | 3,675 |
XOMA
|
1988-12-05
| 3,675 | 3,975 | 3,675 | 3,862.5 | 379 | 3,862.5 |
XOMA
|
1988-12-06
| 3,900 | 4,125 | 3,900 | 3,900 | 305 | 3,900 |
XOMA
|
1988-12-07
| 3,900 | 3,975 | 3,825 | 3,900 | 358 | 3,900 |
XOMA
|
1988-12-08
| 3,900 | 3,900 | 3,750 | 3,825 | 33 | 3,825 |
XOMA
|
1988-12-09
| 3,825 | 3,825 | 3,750 | 3,750 | 326 | 3,750 |
XOMA
|
1988-12-12
| 3,750 | 3,825 | 3,750 | 3,750 | 18 | 3,750 |
XOMA
|
1988-12-13
| 3,750 | 3,825 | 3,675 | 3,750 | 483 | 3,750 |
XOMA
|
1988-12-14
| 3,750 | 3,825 | 3,675 | 3,750 | 120 | 3,750 |
XOMA
|
1988-12-15
| 3,750 | 3,900 | 3,750 | 3,900 | 859 | 3,900 |
XOMA
|
1988-12-16
| 3,900 | 3,900 | 3,750 | 3,900 | 1,614 | 3,900 |
XOMA
|
1988-12-19
| 3,900 | 3,900 | 3,825 | 3,900 | 119 | 3,900 |
XOMA
|
1988-12-20
| 3,900 | 3,900 | 3,750 | 3,750 | 405 | 3,750 |
XOMA
|
1988-12-21
| 3,750 | 4,050 | 3,750 | 4,050 | 573 | 4,050 |
XOMA
|
1988-12-22
| 4,050 | 4,050 | 3,900 | 3,975 | 341 | 3,975 |
XOMA
|
1988-12-23
| 3,975 | 4,050 | 3,900 | 3,900 | 214 | 3,900 |
XOMA
|
1988-12-27
| 3,900 | 3,975 | 3,900 | 3,975 | 366 | 3,975 |
XOMA
|
1988-12-28
| 3,975 | 3,975 | 3,900 | 3,975 | 268 | 3,975 |
XOMA
|
1988-12-29
| 3,975 | 4,050 | 3,900 | 3,975 | 399 | 3,975 |
XOMA
|
1988-12-30
| 3,975 | 4,050 | 3,975 | 3,975 | 75 | 3,975 |
XOMA
|
1989-01-03
| 3,975 | 4,050 | 3,750 | 3,825 | 204 | 3,825 |
XOMA
|
1989-01-04
| 3,825 | 3,900 | 3,750 | 3,900 | 130 | 3,900 |
XOMA
|
1989-01-05
| 3,900 | 3,900 | 3,825 | 3,900 | 122 | 3,900 |
XOMA
|
1989-01-06
| 3,900 | 3,975 | 3,825 | 3,900 | 440 | 3,900 |
XOMA
|
1989-01-09
| 3,900 | 4,050 | 3,900 | 3,975 | 308 | 3,975 |
XOMA
|
1989-01-10
| 3,975 | 4,050 | 3,975 | 4,012.5 | 410 | 4,012.5 |
XOMA
|
1989-01-11
| 4,012.5 | 4,125 | 3,975 | 4,087.5 | 406 | 4,087.5 |
XOMA
|
1989-01-12
| 4,087.5 | 4,125 | 3,975 | 4,050 | 282 | 4,050 |
XOMA
|
1989-01-13
| 4,050 | 4,050 | 3,975 | 3,975 | 33 | 3,975 |
XOMA
|
1989-01-16
| 3,975 | 4,050 | 3,975 | 4,050 | 264 | 4,050 |
XOMA
|
1989-01-17
| 4,050 | 4,050 | 3,975 | 3,975 | 82 | 3,975 |
XOMA
|
1989-01-18
| 3,975 | 4,050 | 3,900 | 4,050 | 12 | 4,050 |
XOMA
|
1989-01-19
| 4,050 | 4,050 | 3,900 | 4,050 | 193 | 4,050 |
XOMA
|
1989-01-20
| 4,050 | 4,050 | 3,975 | 3,975 | 38 | 3,975 |
XOMA
|
1989-01-23
| 3,975 | 4,050 | 3,975 | 4,050 | 24 | 4,050 |
XOMA
|
1989-01-24
| 4,050 | 4,200 | 3,975 | 4,125 | 519 | 4,125 |
XOMA
|
1989-01-25
| 4,162.5 | 4,275 | 4,162.5 | 4,275 | 319 | 4,275 |
XOMA
|
1989-01-26
| 4,275 | 4,575 | 4,200 | 4,425 | 462 | 4,425 |
XOMA
|
1989-01-27
| 4,425 | 4,500 | 4,350 | 4,500 | 504 | 4,500 |
XOMA
|
1989-01-30
| 4,500 | 4,500 | 4,275 | 4,275 | 281 | 4,275 |
XOMA
|
1989-01-31
| 4,275 | 4,425 | 4,275 | 4,387.5 | 67 | 4,387.5 |
XOMA
|
1989-02-01
| 4,387.5 | 4,425 | 4,350 | 4,350 | 397 | 4,350 |
XOMA
|
1989-02-02
| 4,350 | 4,425 | 4,350 | 4,387.5 | 33 | 4,387.5 |
XOMA
|
1989-02-03
| 4,387.5 | 4,425 | 4,237.5 | 4,275 | 154 | 4,275 |
XOMA
|
1989-02-06
| 4,275 | 4,350 | 4,275 | 4,275 | 99 | 4,275 |
XOMA
|
1989-02-07
| 4,275 | 4,350 | 4,275 | 4,275 | 96 | 4,275 |
XOMA
|
1989-02-08
| 4,275 | 4,350 | 4,050 | 4,200 | 261 | 4,200 |
XOMA
|
1989-02-09
| 4,125 | 4,125 | 4,050 | 4,125 | 306 | 4,125 |
XOMA
|
1989-02-10
| 4,125 | 4,200 | 3,975 | 4,050 | 368 | 4,050 |
XOMA
|
1989-02-13
| 4,050 | 4,125 | 3,900 | 4,125 | 266 | 4,125 |
XOMA
|
1989-02-14
| 4,125 | 4,200 | 3,975 | 4,125 | 118 | 4,125 |
XOMA
|
1989-02-15
| 4,125 | 4,275 | 4,050 | 4,275 | 38 | 4,275 |
XOMA
|
1989-02-16
| 4,275 | 4,275 | 4,125 | 4,125 | 178 | 4,125 |
XOMA
|
1989-02-17
| 4,125 | 4,200 | 4,050 | 4,125 | 48 | 4,125 |
XOMA
|
1989-02-21
| 4,125 | 4,125 | 4,050 | 4,125 | 86 | 4,125 |
XOMA
|
1989-02-22
| 4,125 | 4,125 | 4,050 | 4,125 | 370 | 4,125 |
XOMA
|
1989-02-23
| 4,125 | 4,275 | 4,050 | 4,275 | 281 | 4,275 |
XOMA
|
1989-02-24
| 4,275 | 4,275 | 4,200 | 4,200 | 152 | 4,200 |
XOMA
|
1989-02-27
| 4,200 | 4,425 | 4,200 | 4,425 | 226 | 4,425 |
XOMA
|
1989-02-28
| 4,425 | 4,425 | 4,275 | 4,275 | 277 | 4,275 |
XOMA
|
1989-03-01
| 4,275 | 4,275 | 4,050 | 4,275 | 424 | 4,275 |
XOMA
|
1989-03-02
| 4,275 | 4,350 | 4,125 | 4,275 | 297 | 4,275 |
XOMA
|
1989-03-03
| 4,275 | 4,350 | 4,275 | 4,350 | 124 | 4,350 |
XOMA
|
1989-03-06
| 4,350 | 4,350 | 4,275 | 4,350 | 164 | 4,350 |
XOMA
|
1989-03-07
| 4,350 | 4,350 | 4,275 | 4,275 | 81 | 4,275 |
XOMA
|
1989-03-08
| 4,275 | 4,350 | 4,200 | 4,275 | 438 | 4,275 |
XOMA
|
1989-03-09
| 4,275 | 4,350 | 4,275 | 4,350 | 39 | 4,350 |
XOMA
|
1989-03-10
| 4,350 | 4,350 | 4,275 | 4,350 | 111 | 4,350 |
XOMA
|
1989-03-13
| 4,350 | 4,425 | 4,275 | 4,425 | 163 | 4,425 |
XOMA
|
1989-03-14
| 4,425 | 4,500 | 4,350 | 4,462.5 | 234 | 4,462.5 |
XOMA
|
1989-03-15
| 4,462.5 | 4,725 | 4,425 | 4,725 | 636 | 4,725 |
XOMA
|
1989-03-16
| 4,725 | 5,175 | 4,575 | 5,175 | 634 | 5,175 |
XOMA
|
1989-03-17
| 5,100 | 5,100 | 4,800 | 5,025 | 1,157 | 5,025 |
XOMA
|
1989-03-20
| 5,025 | 5,025 | 4,800 | 4,800 | 172 | 4,800 |
XOMA
|
1989-03-21
| 4,875 | 5,025 | 4,875 | 4,950 | 513 | 4,950 |
XOMA
|
1989-03-22
| 4,950 | 5,175 | 4,950 | 5,100 | 440 | 5,100 |
XOMA
|
1989-03-23
| 5,100 | 5,250 | 5,025 | 5,175 | 619 | 5,175 |
XOMA
|
1989-03-27
| 5,175 | 5,250 | 5,100 | 5,137.5 | 201 | 5,137.5 |
XOMA
|
1989-03-28
| 5,137.5 | 5,175 | 5,100 | 5,175 | 450 | 5,175 |
XOMA
|
1989-03-29
| 5,175 | 5,175 | 4,950 | 5,100 | 217 | 5,100 |
XOMA
|
1989-03-30
| 5,100 | 5,175 | 5,025 | 5,175 | 578 | 5,175 |
XOMA
|
1989-03-31
| 5,175 | 5,175 | 5,025 | 5,100 | 189 | 5,100 |
XOMA
|
1989-04-03
| 5,100 | 5,100 | 5,025 | 5,025 | 179 | 5,025 |
XOMA
|
1989-04-04
| 5,025 | 5,100 | 4,875 | 5,025 | 137 | 5,025 |
XOMA
|
1989-04-05
| 4,875 | 5,025 | 4,725 | 4,875 | 110 | 4,875 |
XOMA
|
1989-04-06
| 4,875 | 4,950 | 4,725 | 4,800 | 58 | 4,800 |
XOMA
|
1989-04-07
| 4,725 | 4,800 | 4,650 | 4,725 | 276 | 4,725 |
XOMA
|
1989-04-10
| 4,575 | 4,725 | 4,500 | 4,575 | 357 | 4,575 |
XOMA
|
1989-04-11
| 4,650 | 4,950 | 4,500 | 4,875 | 555 | 4,875 |
XOMA
|
1989-04-12
| 4,875 | 5,100 | 4,650 | 4,725 | 617 | 4,725 |
XOMA
|
1989-04-13
| 4,575 | 4,725 | 4,575 | 4,650 | 540 | 4,650 |
XOMA
|
1989-04-14
| 4,725 | 4,950 | 4,650 | 4,800 | 801 | 4,800 |
XOMA
|
1989-04-17
| 4,875 | 4,875 | 4,725 | 4,875 | 386 | 4,875 |
XOMA
|
1989-04-18
| 4,875 | 5,025 | 4,800 | 4,875 | 666 | 4,875 |
XOMA
|
1989-04-19
| 4,800 | 4,875 | 4,725 | 4,800 | 149 | 4,800 |
XOMA
|
1989-04-20
| 4,875 | 4,875 | 4,650 | 4,725 | 216 | 4,725 |
XOMA
|
1989-04-21
| 4,800 | 4,800 | 4,725 | 4,800 | 143 | 4,800 |
XOMA
|
1989-04-24
| 4,800 | 4,800 | 4,725 | 4,800 | 231 | 4,800 |
XOMA
|
1989-04-25
| 4,800 | 4,875 | 4,725 | 4,875 | 249 | 4,875 |
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.