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
|
1992-02-24
| 6,975 | 6,975 | 6,750 | 6,825 | 812 | 6,825 |
XOMA
|
1992-02-25
| 6,900 | 6,900 | 6,600 | 6,600 | 1,618 | 6,600 |
XOMA
|
1992-02-26
| 6,600 | 6,900 | 6,600 | 6,750 | 1,719 | 6,750 |
XOMA
|
1992-02-27
| 7,125 | 7,275 | 6,975 | 7,125 | 1,895 | 7,125 |
XOMA
|
1992-02-28
| 7,200 | 7,350 | 7,200 | 7,350 | 1,989 | 7,350 |
XOMA
|
1992-03-02
| 7,275 | 7,350 | 6,600 | 6,750 | 4,638 | 6,750 |
XOMA
|
1992-03-03
| 6,750 | 7,275 | 6,750 | 6,975 | 1,934 | 6,975 |
XOMA
|
1992-03-04
| 7,050 | 7,162.5 | 6,900 | 7,087.5 | 3,124 | 7,087.5 |
XOMA
|
1992-03-05
| 7,125 | 7,125 | 6,750 | 6,825 | 639 | 6,825 |
XOMA
|
1992-03-06
| 6,975 | 6,975 | 6,525 | 6,675 | 1,472 | 6,675 |
XOMA
|
1992-03-09
| 7,125 | 7,200 | 6,900 | 7,050 | 1,698 | 7,050 |
XOMA
|
1992-03-10
| 7,275 | 7,350 | 7,050 | 7,050 | 1,472 | 7,050 |
XOMA
|
1992-03-11
| 7,125 | 7,125 | 6,900 | 6,975 | 819 | 6,975 |
XOMA
|
1992-03-12
| 6,975 | 6,975 | 6,750 | 6,825 | 1,460 | 6,825 |
XOMA
|
1992-03-13
| 6,900 | 6,975 | 6,750 | 6,825 | 638 | 6,825 |
XOMA
|
1992-03-16
| 6,825 | 6,825 | 6,750 | 6,750 | 464 | 6,750 |
XOMA
|
1992-03-17
| 6,825 | 6,900 | 6,750 | 6,900 | 369 | 6,900 |
XOMA
|
1992-03-18
| 6,825 | 7,200 | 6,825 | 7,050 | 1,062 | 7,050 |
XOMA
|
1992-03-19
| 6,975 | 7,050 | 6,750 | 6,825 | 453 | 6,825 |
XOMA
|
1992-03-20
| 6,750 | 6,900 | 6,750 | 6,787.5 | 642 | 6,787.5 |
XOMA
|
1992-03-23
| 6,750 | 6,975 | 6,675 | 6,862.5 | 853 | 6,862.5 |
XOMA
|
1992-03-24
| 6,825 | 7,050 | 6,600 | 6,675 | 972 | 6,675 |
XOMA
|
1992-03-25
| 6,675 | 6,675 | 6,225 | 6,450 | 2,369 | 6,450 |
XOMA
|
1992-03-26
| 6,525 | 6,525 | 6,075 | 6,075 | 1,212 | 6,075 |
XOMA
|
1992-03-27
| 6,075 | 6,150 | 5,850 | 5,887.5 | 2,958 | 5,887.5 |
XOMA
|
1992-03-30
| 5,850 | 6,075 | 5,850 | 5,925 | 557 | 5,925 |
XOMA
|
1992-03-31
| 6,000 | 6,000 | 5,850 | 5,850 | 325 | 5,850 |
XOMA
|
1992-04-01
| 5,925 | 5,925 | 5,700 | 5,700 | 956 | 5,700 |
XOMA
|
1992-04-02
| 5,700 | 5,850 | 5,250 | 5,362.5 | 2,148 | 5,362.5 |
XOMA
|
1992-04-03
| 5,325 | 5,400 | 5,025 | 5,325 | 2,260 | 5,325 |
XOMA
|
1992-04-06
| 5,475 | 5,625 | 5,325 | 5,550 | 452 | 5,550 |
XOMA
|
1992-04-07
| 5,700 | 5,775 | 5,325 | 5,400 | 1,043 | 5,400 |
XOMA
|
1992-04-08
| 5,325 | 5,437.5 | 5,100 | 5,250 | 1,082 | 5,250 |
XOMA
|
1992-04-09
| 5,250 | 5,475 | 5,175 | 5,437.5 | 701 | 5,437.5 |
XOMA
|
1992-04-10
| 5,625 | 5,700 | 5,475 | 5,625 | 439 | 5,625 |
XOMA
|
1992-04-13
| 5,625 | 5,625 | 5,475 | 5,625 | 599 | 5,625 |
XOMA
|
1992-04-14
| 5,625 | 5,775 | 5,475 | 5,550 | 1,509 | 5,550 |
XOMA
|
1992-04-15
| 4,650 | 4,875 | 4,275 | 4,350 | 14,754 | 4,350 |
XOMA
|
1992-04-16
| 4,350 | 4,650 | 4,275 | 4,425 | 4,816 | 4,425 |
XOMA
|
1992-04-20
| 4,425 | 4,425 | 3,900 | 3,937.5 | 3,842 | 3,937.5 |
XOMA
|
1992-04-21
| 3,900 | 4,050 | 3,825 | 3,975 | 4,558 | 3,975 |
XOMA
|
1992-04-22
| 3,825 | 4,200 | 3,825 | 3,975 | 2,733 | 3,975 |
XOMA
|
1992-04-23
| 3,975 | 4,200 | 3,975 | 4,125 | 1,557 | 4,125 |
XOMA
|
1992-04-24
| 4,050 | 4,275 | 3,900 | 4,087.5 | 1,487 | 4,087.5 |
XOMA
|
1992-04-27
| 4,200 | 4,200 | 4,050 | 4,200 | 707 | 4,200 |
XOMA
|
1992-04-28
| 4,125 | 4,275 | 4,050 | 4,050 | 1,227 | 4,050 |
XOMA
|
1992-04-29
| 4,200 | 4,200 | 4,050 | 4,200 | 3,015 | 4,200 |
XOMA
|
1992-04-30
| 4,275 | 4,575 | 4,125 | 4,575 | 3,448 | 4,575 |
XOMA
|
1992-05-01
| 4,800 | 4,800 | 4,575 | 4,725 | 2,327 | 4,725 |
XOMA
|
1992-05-04
| 4,875 | 4,875 | 4,650 | 4,650 | 1,281 | 4,650 |
XOMA
|
1992-05-05
| 4,800 | 5,250 | 4,650 | 5,175 | 2,748 | 5,175 |
XOMA
|
1992-05-06
| 5,325 | 5,325 | 4,950 | 5,025 | 2,335 | 5,025 |
XOMA
|
1992-05-07
| 5,175 | 5,175 | 4,800 | 4,875 | 1,196 | 4,875 |
XOMA
|
1992-05-08
| 5,100 | 5,175 | 4,875 | 5,025 | 1,437 | 5,025 |
XOMA
|
1992-05-11
| 5,250 | 5,250 | 5,025 | 5,175 | 705 | 5,175 |
XOMA
|
1992-05-12
| 5,100 | 5,175 | 4,950 | 5,062.5 | 615 | 5,062.5 |
XOMA
|
1992-05-13
| 5,025 | 5,175 | 4,875 | 5,062.5 | 762 | 5,062.5 |
XOMA
|
1992-05-14
| 5,025 | 5,100 | 4,875 | 4,912.5 | 939 | 4,912.5 |
XOMA
|
1992-05-15
| 4,950 | 5,550 | 4,800 | 5,362.5 | 6,682 | 5,362.5 |
XOMA
|
1992-05-18
| 5,550 | 5,625 | 5,250 | 5,287.5 | 3,431 | 5,287.5 |
XOMA
|
1992-05-19
| 5,325 | 5,550 | 5,175 | 5,475 | 1,349 | 5,475 |
XOMA
|
1992-05-20
| 5,475 | 6,075 | 5,437.5 | 6,075 | 5,543 | 6,075 |
XOMA
|
1992-05-21
| 6,375 | 6,787.5 | 6,150 | 6,675 | 7,152 | 6,675 |
XOMA
|
1992-05-22
| 6,750 | 6,900 | 6,375 | 6,375 | 4,867 | 6,375 |
XOMA
|
1992-05-26
| 6,450 | 6,525 | 5,925 | 6,150 | 2,994 | 6,150 |
XOMA
|
1992-05-27
| 6,075 | 6,150 | 5,850 | 6,000 | 2,552 | 6,000 |
XOMA
|
1992-05-28
| 6,000 | 6,000 | 5,850 | 5,925 | 842 | 5,925 |
XOMA
|
1992-05-29
| 5,925 | 6,150 | 5,850 | 6,075 | 1,180 | 6,075 |
XOMA
|
1992-06-01
| 6,000 | 6,412.5 | 5,850 | 6,225 | 1,766 | 6,225 |
XOMA
|
1992-06-02
| 6,150 | 6,225 | 5,925 | 5,925 | 663 | 5,925 |
XOMA
|
1992-06-03
| 5,925 | 6,075 | 5,850 | 6,000 | 1,103 | 6,000 |
XOMA
|
1992-06-04
| 6,075 | 6,150 | 4,350 | 4,575 | 14,434 | 4,575 |
XOMA
|
1992-06-05
| 4,350 | 4,425 | 4,200 | 4,425 | 7,494 | 4,425 |
XOMA
|
1992-06-08
| 4,425 | 4,650 | 4,275 | 4,575 | 3,077 | 4,575 |
XOMA
|
1992-06-09
| 4,500 | 4,650 | 4,200 | 4,275 | 4,934 | 4,275 |
XOMA
|
1992-06-10
| 4,275 | 4,350 | 4,125 | 4,237.5 | 2,421 | 4,237.5 |
XOMA
|
1992-06-11
| 4,200 | 4,425 | 4,125 | 4,237.5 | 1,086 | 4,237.5 |
XOMA
|
1992-06-12
| 4,275 | 4,275 | 3,825 | 3,900 | 5,769 | 3,900 |
XOMA
|
1992-06-15
| 3,900 | 4,125 | 3,825 | 4,087.5 | 1,884 | 4,087.5 |
XOMA
|
1992-06-16
| 4,125 | 4,125 | 3,825 | 3,975 | 1,439 | 3,975 |
XOMA
|
1992-06-17
| 4,050 | 4,050 | 3,900 | 3,937.5 | 979 | 3,937.5 |
XOMA
|
1992-06-18
| 3,900 | 4,125 | 3,825 | 3,900 | 1,421 | 3,900 |
XOMA
|
1992-06-19
| 3,900 | 4,050 | 3,900 | 3,975 | 1,026 | 3,975 |
XOMA
|
1992-06-22
| 4,050 | 4,050 | 3,750 | 3,900 | 1,237 | 3,900 |
XOMA
|
1992-06-23
| 3,975 | 4,125 | 3,900 | 3,975 | 692 | 3,975 |
XOMA
|
1992-06-24
| 3,975 | 4,050 | 3,900 | 3,900 | 993 | 3,900 |
XOMA
|
1992-06-25
| 3,900 | 4,050 | 3,750 | 3,787.5 | 975 | 3,787.5 |
XOMA
|
1992-06-26
| 3,900 | 3,900 | 3,750 | 3,825 | 1,052 | 3,825 |
XOMA
|
1992-06-29
| 3,750 | 3,975 | 3,750 | 3,937.5 | 1,274 | 3,937.5 |
XOMA
|
1992-06-30
| 4,050 | 4,125 | 3,900 | 4,050 | 756 | 4,050 |
XOMA
|
1992-07-01
| 3,975 | 4,050 | 3,900 | 3,900 | 1,121 | 3,900 |
XOMA
|
1992-07-02
| 3,975 | 4,125 | 3,825 | 3,975 | 1,209 | 3,975 |
XOMA
|
1992-07-06
| 3,975 | 4,050 | 3,825 | 3,975 | 478 | 3,975 |
XOMA
|
1992-07-07
| 3,900 | 4,050 | 3,900 | 3,975 | 640 | 3,975 |
XOMA
|
1992-07-08
| 4,050 | 4,050 | 3,900 | 3,975 | 396 | 3,975 |
XOMA
|
1992-07-09
| 3,825 | 3,975 | 3,825 | 3,937.5 | 1,030 | 3,937.5 |
XOMA
|
1992-07-10
| 3,975 | 4,050 | 3,900 | 3,975 | 619 | 3,975 |
XOMA
|
1992-07-13
| 3,900 | 4,050 | 3,900 | 3,937.5 | 305 | 3,937.5 |
XOMA
|
1992-07-14
| 3,900 | 4,050 | 3,900 | 3,900 | 235 | 3,900 |
XOMA
|
1992-07-15
| 3,900 | 4,050 | 3,900 | 4,050 | 243 | 4,050 |
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.