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
|
1990-02-08
| 6,000 | 6,750 | 6,000 | 6,300 | 2,779 | 6,300 |
XOMA
|
1990-02-09
| 6,450 | 6,450 | 6,150 | 6,225 | 433 | 6,225 |
XOMA
|
1990-02-12
| 6,150 | 6,225 | 6,000 | 6,150 | 499 | 6,150 |
XOMA
|
1990-02-13
| 6,150 | 6,225 | 6,075 | 6,075 | 541 | 6,075 |
XOMA
|
1990-02-14
| 6,225 | 6,225 | 6,075 | 6,075 | 594 | 6,075 |
XOMA
|
1990-02-15
| 6,075 | 6,075 | 5,775 | 5,887.5 | 1,826 | 5,887.5 |
XOMA
|
1990-02-16
| 5,925 | 6,000 | 5,812.5 | 5,925 | 477 | 5,925 |
XOMA
|
1990-02-20
| 5,925 | 5,925 | 5,625 | 5,775 | 676 | 5,775 |
XOMA
|
1990-02-21
| 5,625 | 5,775 | 5,550 | 5,775 | 523 | 5,775 |
XOMA
|
1990-02-22
| 5,775 | 6,000 | 5,700 | 5,925 | 331 | 5,925 |
XOMA
|
1990-02-23
| 5,850 | 5,850 | 5,625 | 5,775 | 345 | 5,775 |
XOMA
|
1990-02-26
| 5,775 | 6,000 | 5,550 | 6,000 | 777 | 6,000 |
XOMA
|
1990-02-27
| 6,000 | 6,225 | 6,000 | 6,112.5 | 1,359 | 6,112.5 |
XOMA
|
1990-02-28
| 6,150 | 6,300 | 6,075 | 6,225 | 1,281 | 6,225 |
XOMA
|
1990-03-01
| 6,150 | 6,375 | 6,150 | 6,225 | 1,513 | 6,225 |
XOMA
|
1990-03-02
| 6,150 | 6,300 | 6,150 | 6,300 | 629 | 6,300 |
XOMA
|
1990-03-05
| 6,150 | 6,150 | 5,700 | 5,850 | 3,517 | 5,850 |
XOMA
|
1990-03-06
| 5,775 | 6,075 | 5,775 | 6,037.5 | 2,004 | 6,037.5 |
XOMA
|
1990-03-07
| 6,075 | 6,150 | 5,850 | 5,925 | 1,377 | 5,925 |
XOMA
|
1990-03-08
| 6,000 | 6,000 | 5,700 | 5,775 | 1,198 | 5,775 |
XOMA
|
1990-03-09
| 5,700 | 5,775 | 5,625 | 5,625 | 1,060 | 5,625 |
XOMA
|
1990-03-12
| 5,700 | 5,700 | 5,400 | 5,550 | 1,286 | 5,550 |
XOMA
|
1990-03-13
| 5,475 | 5,550 | 5,250 | 5,250 | 1,862 | 5,250 |
XOMA
|
1990-03-14
| 5,250 | 5,475 | 5,250 | 5,250 | 3,335 | 5,250 |
XOMA
|
1990-03-15
| 5,475 | 5,625 | 5,400 | 5,550 | 2,455 | 5,550 |
XOMA
|
1990-03-16
| 5,625 | 5,775 | 5,550 | 5,775 | 1,893 | 5,775 |
XOMA
|
1990-03-19
| 5,700 | 5,775 | 5,550 | 5,775 | 1,112 | 5,775 |
XOMA
|
1990-03-20
| 5,775 | 5,850 | 5,700 | 5,850 | 1,124 | 5,850 |
XOMA
|
1990-03-21
| 5,850 | 5,925 | 5,775 | 5,850 | 1,579 | 5,850 |
XOMA
|
1990-03-22
| 5,925 | 5,925 | 5,550 | 5,625 | 1,288 | 5,625 |
XOMA
|
1990-03-23
| 5,625 | 5,775 | 5,625 | 5,700 | 406 | 5,700 |
XOMA
|
1990-03-26
| 5,775 | 5,925 | 5,700 | 5,850 | 427 | 5,850 |
XOMA
|
1990-03-27
| 5,850 | 5,925 | 5,775 | 5,812.5 | 622 | 5,812.5 |
XOMA
|
1990-03-28
| 5,775 | 5,850 | 5,625 | 5,700 | 987 | 5,700 |
XOMA
|
1990-03-29
| 5,625 | 5,700 | 5,550 | 5,700 | 330 | 5,700 |
XOMA
|
1990-03-30
| 5,625 | 5,700 | 5,550 | 5,550 | 787 | 5,550 |
XOMA
|
1990-04-02
| 5,625 | 5,625 | 5,400 | 5,475 | 609 | 5,475 |
XOMA
|
1990-04-03
| 5,400 | 5,550 | 5,100 | 5,212.5 | 2,320 | 5,212.5 |
XOMA
|
1990-04-04
| 5,250 | 5,475 | 5,175 | 5,287.5 | 1,107 | 5,287.5 |
XOMA
|
1990-04-05
| 5,325 | 5,475 | 5,250 | 5,362.5 | 821 | 5,362.5 |
XOMA
|
1990-04-06
| 5,250 | 5,475 | 5,250 | 5,400 | 729 | 5,400 |
XOMA
|
1990-04-09
| 5,475 | 5,550 | 5,025 | 5,100 | 1,300 | 5,100 |
XOMA
|
1990-04-10
| 5,025 | 5,775 | 4,950 | 5,625 | 3,598 | 5,625 |
XOMA
|
1990-04-11
| 5,700 | 5,850 | 5,625 | 5,775 | 1,983 | 5,775 |
XOMA
|
1990-04-12
| 5,775 | 5,850 | 5,625 | 5,775 | 780 | 5,775 |
XOMA
|
1990-04-16
| 5,737.5 | 5,925 | 5,475 | 5,625 | 744 | 5,625 |
XOMA
|
1990-04-17
| 5,587.5 | 6,375 | 5,475 | 6,225 | 4,166 | 6,225 |
XOMA
|
1990-04-18
| 6,225 | 6,300 | 5,850 | 6,000 | 2,317 | 6,000 |
XOMA
|
1990-04-19
| 6,000 | 6,000 | 5,850 | 6,000 | 1,091 | 6,000 |
XOMA
|
1990-04-20
| 6,000 | 6,000 | 5,850 | 6,000 | 338 | 6,000 |
XOMA
|
1990-04-23
| 6,000 | 6,000 | 5,850 | 5,962.5 | 680 | 5,962.5 |
XOMA
|
1990-04-24
| 6,000 | 6,075 | 5,925 | 5,925 | 489 | 5,925 |
XOMA
|
1990-04-25
| 6,075 | 6,075 | 5,925 | 5,962.5 | 341 | 5,962.5 |
XOMA
|
1990-04-26
| 5,700 | 5,925 | 5,550 | 5,625 | 1,394 | 5,625 |
XOMA
|
1990-04-27
| 5,625 | 5,775 | 5,625 | 5,700 | 1,053 | 5,700 |
XOMA
|
1990-04-30
| 5,700 | 5,737.5 | 5,625 | 5,662.5 | 260 | 5,662.5 |
XOMA
|
1990-05-01
| 5,700 | 5,850 | 5,475 | 5,475 | 1,019 | 5,475 |
XOMA
|
1990-05-02
| 5,475 | 5,512.5 | 5,175 | 5,400 | 2,426 | 5,400 |
XOMA
|
1990-05-03
| 5,550 | 5,550 | 5,400 | 5,475 | 1,054 | 5,475 |
XOMA
|
1990-05-04
| 5,550 | 5,850 | 5,400 | 5,775 | 1,377 | 5,775 |
XOMA
|
1990-05-07
| 5,475 | 5,925 | 5,475 | 5,850 | 744 | 5,850 |
XOMA
|
1990-05-08
| 5,775 | 6,075 | 5,775 | 5,887.5 | 830 | 5,887.5 |
XOMA
|
1990-05-09
| 5,850 | 6,000 | 5,850 | 6,000 | 1,466 | 6,000 |
XOMA
|
1990-05-10
| 6,000 | 6,000 | 5,775 | 5,887.5 | 1,551 | 5,887.5 |
XOMA
|
1990-05-11
| 5,925 | 6,075 | 5,850 | 6,000 | 1,225 | 6,000 |
XOMA
|
1990-05-14
| 6,150 | 6,300 | 6,075 | 6,150 | 1,730 | 6,150 |
XOMA
|
1990-05-15
| 6,225 | 6,750 | 6,150 | 6,600 | 3,865 | 6,600 |
XOMA
|
1990-05-16
| 6,675 | 6,750 | 6,375 | 6,675 | 1,345 | 6,675 |
XOMA
|
1990-05-17
| 6,675 | 6,825 | 6,675 | 6,787.5 | 1,642 | 6,787.5 |
XOMA
|
1990-05-18
| 6,750 | 7,050 | 6,750 | 6,975 | 1,613 | 6,975 |
XOMA
|
1990-05-21
| 6,900 | 7,125 | 6,900 | 7,125 | 787 | 7,125 |
XOMA
|
1990-05-22
| 7,200 | 7,425 | 7,125 | 7,125 | 3,086 | 7,125 |
XOMA
|
1990-05-23
| 7,200 | 7,800 | 7,125 | 7,575 | 3,078 | 7,575 |
XOMA
|
1990-05-24
| 7,575 | 7,650 | 7,275 | 7,275 | 1,510 | 7,275 |
XOMA
|
1990-05-25
| 7,125 | 7,200 | 6,900 | 7,050 | 1,085 | 7,050 |
XOMA
|
1990-05-29
| 7,125 | 7,200 | 6,975 | 7,200 | 437 | 7,200 |
XOMA
|
1990-05-30
| 7,125 | 7,425 | 7,125 | 7,275 | 1,272 | 7,275 |
XOMA
|
1990-05-31
| 7,200 | 7,275 | 7,125 | 7,237.5 | 595 | 7,237.5 |
XOMA
|
1990-06-01
| 7,275 | 7,275 | 7,050 | 7,200 | 443 | 7,200 |
XOMA
|
1990-06-04
| 7,200 | 7,575 | 7,050 | 7,575 | 1,491 | 7,575 |
XOMA
|
1990-06-05
| 7,575 | 7,725 | 7,350 | 7,350 | 1,727 | 7,350 |
XOMA
|
1990-06-06
| 7,350 | 7,500 | 7,200 | 7,275 | 1,115 | 7,275 |
XOMA
|
1990-06-07
| 7,275 | 7,350 | 7,125 | 7,275 | 584 | 7,275 |
XOMA
|
1990-06-08
| 7,125 | 7,275 | 6,975 | 7,200 | 616 | 7,200 |
XOMA
|
1990-06-11
| 6,900 | 7,125 | 6,825 | 6,975 | 845 | 6,975 |
XOMA
|
1990-06-12
| 7,125 | 7,275 | 6,900 | 7,275 | 841 | 7,275 |
XOMA
|
1990-06-13
| 6,975 | 7,425 | 6,975 | 7,200 | 1,306 | 7,200 |
XOMA
|
1990-06-14
| 7,275 | 7,275 | 6,900 | 7,050 | 546 | 7,050 |
XOMA
|
1990-06-15
| 6,900 | 7,050 | 6,825 | 6,900 | 450 | 6,900 |
XOMA
|
1990-06-18
| 6,900 | 6,900 | 6,750 | 6,750 | 406 | 6,750 |
XOMA
|
1990-06-19
| 6,750 | 6,975 | 6,675 | 6,900 | 465 | 6,900 |
XOMA
|
1990-06-20
| 6,825 | 6,900 | 6,750 | 6,900 | 334 | 6,900 |
XOMA
|
1990-06-21
| 6,825 | 6,900 | 6,525 | 6,712.5 | 460 | 6,712.5 |
XOMA
|
1990-06-22
| 6,675 | 6,900 | 6,675 | 6,712.5 | 860 | 6,712.5 |
XOMA
|
1990-06-25
| 6,750 | 6,900 | 6,750 | 6,750 | 450 | 6,750 |
XOMA
|
1990-06-26
| 6,825 | 6,900 | 6,750 | 6,862.5 | 399 | 6,862.5 |
XOMA
|
1990-06-27
| 6,900 | 6,900 | 6,675 | 6,750 | 508 | 6,750 |
XOMA
|
1990-06-28
| 6,675 | 6,750 | 6,375 | 6,600 | 1,390 | 6,600 |
XOMA
|
1990-06-29
| 6,600 | 6,900 | 6,450 | 6,900 | 2,409 | 6,900 |
XOMA
|
1990-07-02
| 6,825 | 6,825 | 6,675 | 6,750 | 620 | 6,750 |
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.