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
|
1991-05-09
| 8,775 | 8,850 | 8,625 | 8,625 | 672 | 8,625 |
XOMA
|
1991-05-10
| 8,775 | 8,850 | 8,325 | 8,325 | 574 | 8,325 |
XOMA
|
1991-05-13
| 8,550 | 8,550 | 8,400 | 8,550 | 316 | 8,550 |
XOMA
|
1991-05-14
| 8,550 | 8,550 | 8,025 | 8,100 | 734 | 8,100 |
XOMA
|
1991-05-15
| 8,100 | 8,100 | 7,650 | 7,725 | 1,401 | 7,725 |
XOMA
|
1991-05-16
| 7,800 | 8,025 | 7,725 | 7,875 | 1,947 | 7,875 |
XOMA
|
1991-05-17
| 7,950 | 8,025 | 7,800 | 7,950 | 259 | 7,950 |
XOMA
|
1991-05-20
| 7,950 | 8,025 | 7,875 | 8,025 | 458 | 8,025 |
XOMA
|
1991-05-21
| 7,950 | 8,175 | 7,950 | 8,175 | 841 | 8,175 |
XOMA
|
1991-05-22
| 8,175 | 8,325 | 8,025 | 8,250 | 700 | 8,250 |
XOMA
|
1991-05-23
| 8,175 | 8,400 | 8,175 | 8,175 | 731 | 8,175 |
XOMA
|
1991-05-24
| 8,325 | 8,512.5 | 8,175 | 8,400 | 534 | 8,400 |
XOMA
|
1991-05-28
| 8,475 | 8,700 | 8,400 | 8,625 | 519 | 8,625 |
XOMA
|
1991-05-29
| 8,775 | 8,850 | 8,625 | 8,850 | 943 | 8,850 |
XOMA
|
1991-05-30
| 8,775 | 9,000 | 8,625 | 8,925 | 689 | 8,925 |
XOMA
|
1991-05-31
| 9,000 | 9,450 | 9,000 | 9,300 | 2,523 | 9,300 |
XOMA
|
1991-06-03
| 9,300 | 9,375 | 8,850 | 8,850 | 1,829 | 8,850 |
XOMA
|
1991-06-04
| 8,925 | 8,925 | 8,625 | 8,625 | 2,229 | 8,625 |
XOMA
|
1991-06-05
| 8,625 | 8,625 | 8,475 | 8,625 | 836 | 8,625 |
XOMA
|
1991-06-06
| 8,550 | 8,625 | 8,100 | 8,250 | 2,990 | 8,250 |
XOMA
|
1991-06-07
| 8,250 | 8,700 | 8,100 | 8,362.5 | 4,057 | 8,362.5 |
XOMA
|
1991-06-10
| 7,425 | 8,400 | 6,375 | 8,025 | 15,682 | 8,025 |
XOMA
|
1991-06-11
| 9,300 | 9,375 | 7,800 | 7,950 | 8,584 | 7,950 |
XOMA
|
1991-06-12
| 7,875 | 7,875 | 7,500 | 7,725 | 3,167 | 7,725 |
XOMA
|
1991-06-13
| 7,575 | 7,725 | 7,200 | 7,500 | 1,381 | 7,500 |
XOMA
|
1991-06-14
| 7,425 | 7,650 | 7,425 | 7,500 | 574 | 7,500 |
XOMA
|
1991-06-17
| 7,650 | 7,875 | 7,500 | 7,725 | 857 | 7,725 |
XOMA
|
1991-06-18
| 7,875 | 7,950 | 7,650 | 7,800 | 671 | 7,800 |
XOMA
|
1991-06-19
| 7,725 | 7,725 | 7,500 | 7,650 | 748 | 7,650 |
XOMA
|
1991-06-20
| 7,725 | 7,950 | 7,575 | 7,725 | 603 | 7,725 |
XOMA
|
1991-06-21
| 7,875 | 7,875 | 7,650 | 7,875 | 270 | 7,875 |
XOMA
|
1991-06-24
| 7,575 | 7,800 | 7,575 | 7,687.5 | 347 | 7,687.5 |
XOMA
|
1991-06-25
| 7,875 | 7,950 | 7,575 | 7,575 | 741 | 7,575 |
XOMA
|
1991-06-26
| 7,575 | 7,837.5 | 7,125 | 7,425 | 1,047 | 7,425 |
XOMA
|
1991-06-27
| 7,350 | 7,500 | 7,125 | 7,125 | 843 | 7,125 |
XOMA
|
1991-06-28
| 7,125 | 7,350 | 7,050 | 7,350 | 566 | 7,350 |
XOMA
|
1991-07-01
| 7,350 | 7,650 | 7,275 | 7,425 | 576 | 7,425 |
XOMA
|
1991-07-02
| 7,350 | 7,425 | 7,275 | 7,275 | 523 | 7,275 |
XOMA
|
1991-07-03
| 7,200 | 7,275 | 7,125 | 7,200 | 284 | 7,200 |
XOMA
|
1991-07-05
| 7,237.5 | 7,275 | 7,050 | 7,087.5 | 207 | 7,087.5 |
XOMA
|
1991-07-08
| 6,825 | 7,200 | 6,750 | 7,200 | 1,167 | 7,200 |
XOMA
|
1991-07-09
| 7,350 | 7,425 | 7,200 | 7,275 | 1,339 | 7,275 |
XOMA
|
1991-07-10
| 7,425 | 7,875 | 7,200 | 7,725 | 1,109 | 7,725 |
XOMA
|
1991-07-11
| 7,800 | 7,950 | 7,575 | 7,575 | 513 | 7,575 |
XOMA
|
1991-07-12
| 7,650 | 7,875 | 7,500 | 7,800 | 693 | 7,800 |
XOMA
|
1991-07-15
| 7,875 | 8,175 | 7,875 | 8,175 | 992 | 8,175 |
XOMA
|
1991-07-16
| 8,175 | 8,212.5 | 7,650 | 7,725 | 1,570 | 7,725 |
XOMA
|
1991-07-17
| 7,650 | 8,175 | 7,425 | 7,500 | 1,402 | 7,500 |
XOMA
|
1991-07-18
| 7,575 | 7,575 | 6,900 | 7,125 | 1,908 | 7,125 |
XOMA
|
1991-07-19
| 7,275 | 7,350 | 6,975 | 7,087.5 | 1,400 | 7,087.5 |
XOMA
|
1991-07-22
| 7,050 | 7,500 | 6,900 | 7,387.5 | 2,577 | 7,387.5 |
XOMA
|
1991-07-23
| 7,425 | 7,425 | 7,050 | 7,162.5 | 1,085 | 7,162.5 |
XOMA
|
1991-07-24
| 7,087.5 | 7,200 | 6,600 | 6,787.5 | 4,393 | 6,787.5 |
XOMA
|
1991-07-25
| 6,975 | 7,200 | 6,675 | 6,900 | 2,429 | 6,900 |
XOMA
|
1991-07-26
| 6,900 | 6,975 | 6,750 | 6,900 | 856 | 6,900 |
XOMA
|
1991-07-29
| 6,975 | 6,975 | 6,825 | 6,975 | 444 | 6,975 |
XOMA
|
1991-07-30
| 6,900 | 7,800 | 6,825 | 7,500 | 3,522 | 7,500 |
XOMA
|
1991-07-31
| 7,650 | 7,875 | 6,975 | 7,125 | 4,728 | 7,125 |
XOMA
|
1991-08-01
| 6,975 | 7,125 | 6,750 | 6,862.5 | 4,269 | 6,862.5 |
XOMA
|
1991-08-02
| 6,900 | 6,900 | 6,600 | 6,712.5 | 3,114 | 6,712.5 |
XOMA
|
1991-08-05
| 6,750 | 6,825 | 6,525 | 6,712.5 | 1,789 | 6,712.5 |
XOMA
|
1991-08-06
| 6,750 | 6,825 | 6,525 | 6,600 | 1,751 | 6,600 |
XOMA
|
1991-08-07
| 5,775 | 6,000 | 5,400 | 5,775 | 10,828 | 5,775 |
XOMA
|
1991-08-08
| 5,775 | 5,925 | 5,400 | 5,475 | 3,805 | 5,475 |
XOMA
|
1991-08-09
| 5,550 | 5,775 | 5,400 | 5,625 | 2,924 | 5,625 |
XOMA
|
1991-08-12
| 5,700 | 5,700 | 5,475 | 5,550 | 1,055 | 5,550 |
XOMA
|
1991-08-13
| 5,700 | 5,925 | 5,625 | 5,625 | 1,222 | 5,625 |
XOMA
|
1991-08-14
| 5,775 | 5,850 | 5,625 | 5,775 | 1,298 | 5,775 |
XOMA
|
1991-08-15
| 5,700 | 5,700 | 5,175 | 5,325 | 4,188 | 5,325 |
XOMA
|
1991-08-16
| 5,475 | 5,550 | 5,100 | 5,175 | 1,729 | 5,175 |
XOMA
|
1991-08-19
| 4,950 | 5,175 | 4,575 | 4,950 | 1,725 | 4,950 |
XOMA
|
1991-08-20
| 5,100 | 5,325 | 4,875 | 5,025 | 2,174 | 5,025 |
XOMA
|
1991-08-21
| 5,175 | 5,250 | 4,575 | 4,725 | 4,531 | 4,725 |
XOMA
|
1991-08-22
| 4,725 | 4,875 | 4,575 | 4,650 | 3,250 | 4,650 |
XOMA
|
1991-08-23
| 4,725 | 5,400 | 4,650 | 5,325 | 3,358 | 5,325 |
XOMA
|
1991-08-26
| 5,475 | 5,775 | 5,475 | 5,625 | 6,061 | 5,625 |
XOMA
|
1991-08-27
| 5,850 | 5,925 | 5,625 | 5,775 | 6,281 | 5,775 |
XOMA
|
1991-08-28
| 5,925 | 6,000 | 5,775 | 6,000 | 3,611 | 6,000 |
XOMA
|
1991-08-29
| 6,075 | 6,375 | 6,075 | 6,262.5 | 3,307 | 6,262.5 |
XOMA
|
1991-08-30
| 6,300 | 6,900 | 6,000 | 6,900 | 10,202 | 6,900 |
XOMA
|
1991-09-03
| 7,275 | 7,425 | 5,925 | 6,150 | 14,943 | 6,150 |
XOMA
|
1991-09-04
| 5,550 | 6,300 | 4,500 | 4,650 | 22,208 | 4,650 |
XOMA
|
1991-09-05
| 4,650 | 5,025 | 4,575 | 4,800 | 12,649 | 4,800 |
XOMA
|
1991-09-06
| 5,025 | 5,325 | 4,912.5 | 5,250 | 8,531 | 5,250 |
XOMA
|
1991-09-09
| 5,400 | 5,475 | 5,250 | 5,400 | 3,829 | 5,400 |
XOMA
|
1991-09-10
| 5,475 | 5,475 | 5,025 | 5,025 | 2,932 | 5,025 |
XOMA
|
1991-09-11
| 5,100 | 5,250 | 5,025 | 5,175 | 1,481 | 5,175 |
XOMA
|
1991-09-12
| 5,250 | 5,325 | 4,950 | 5,025 | 1,486 | 5,025 |
XOMA
|
1991-09-13
| 5,100 | 5,250 | 5,025 | 5,025 | 1,181 | 5,025 |
XOMA
|
1991-09-16
| 5,175 | 5,175 | 4,950 | 5,025 | 1,115 | 5,025 |
XOMA
|
1991-09-17
| 5,100 | 5,100 | 4,875 | 4,950 | 1,450 | 4,950 |
XOMA
|
1991-09-18
| 4,875 | 4,950 | 4,875 | 4,950 | 670 | 4,950 |
XOMA
|
1991-09-19
| 4,950 | 5,100 | 4,950 | 4,950 | 2,296 | 4,950 |
XOMA
|
1991-09-20
| 5,175 | 5,325 | 4,950 | 5,137.5 | 4,122 | 5,137.5 |
XOMA
|
1991-09-23
| 5,175 | 5,175 | 5,025 | 5,100 | 1,064 | 5,100 |
XOMA
|
1991-09-24
| 5,175 | 5,175 | 5,025 | 5,025 | 1,506 | 5,025 |
XOMA
|
1991-09-25
| 5,100 | 5,175 | 4,950 | 5,025 | 1,302 | 5,025 |
XOMA
|
1991-09-26
| 5,025 | 5,025 | 4,875 | 5,025 | 928 | 5,025 |
XOMA
|
1991-09-27
| 4,950 | 4,987.5 | 4,725 | 4,837.5 | 1,871 | 4,837.5 |
XOMA
|
1991-09-30
| 4,725 | 4,875 | 4,650 | 4,837.5 | 1,442 | 4,837.5 |
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.