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
|
1992-07-16
| 3,900 | 4,275 | 3,900 | 4,275 | 1,383 | 4,275 |
XOMA
|
1992-07-17
| 4,275 | 4,275 | 3,975 | 4,125 | 901 | 4,125 |
XOMA
|
1992-07-20
| 4,125 | 4,125 | 3,975 | 4,012.5 | 323 | 4,012.5 |
XOMA
|
1992-07-21
| 3,975 | 4,200 | 3,975 | 4,200 | 636 | 4,200 |
XOMA
|
1992-07-22
| 4,200 | 4,200 | 3,975 | 3,975 | 449 | 3,975 |
XOMA
|
1992-07-23
| 4,050 | 4,050 | 3,975 | 4,050 | 337 | 4,050 |
XOMA
|
1992-07-24
| 3,975 | 4,050 | 3,900 | 3,900 | 213 | 3,900 |
XOMA
|
1992-07-27
| 3,900 | 4,050 | 3,900 | 4,050 | 237 | 4,050 |
XOMA
|
1992-07-28
| 3,975 | 4,125 | 3,975 | 3,975 | 291 | 3,975 |
XOMA
|
1992-07-29
| 4,200 | 4,275 | 4,087.5 | 4,275 | 2,030 | 4,275 |
XOMA
|
1992-07-30
| 4,275 | 4,275 | 3,975 | 4,125 | 862 | 4,125 |
XOMA
|
1992-07-31
| 4,050 | 4,200 | 3,975 | 4,050 | 678 | 4,050 |
XOMA
|
1992-08-03
| 4,050 | 4,125 | 3,900 | 3,975 | 681 | 3,975 |
XOMA
|
1992-08-04
| 3,900 | 4,050 | 3,900 | 3,900 | 734 | 3,900 |
XOMA
|
1992-08-05
| 3,900 | 4,050 | 3,900 | 3,975 | 750 | 3,975 |
XOMA
|
1992-08-06
| 3,900 | 4,050 | 3,825 | 3,900 | 812 | 3,900 |
XOMA
|
1992-08-07
| 3,900 | 3,975 | 3,825 | 3,825 | 567 | 3,825 |
XOMA
|
1992-08-10
| 3,900 | 3,975 | 3,825 | 3,900 | 566 | 3,900 |
XOMA
|
1992-08-11
| 3,975 | 3,975 | 3,825 | 3,825 | 631 | 3,825 |
XOMA
|
1992-08-12
| 3,900 | 3,900 | 3,750 | 3,750 | 442 | 3,750 |
XOMA
|
1992-08-13
| 3,825 | 3,825 | 3,675 | 3,675 | 876 | 3,675 |
XOMA
|
1992-08-14
| 3,675 | 3,750 | 3,675 | 3,712.5 | 706 | 3,712.5 |
XOMA
|
1992-08-17
| 3,675 | 3,825 | 3,675 | 3,750 | 588 | 3,750 |
XOMA
|
1992-08-18
| 3,825 | 3,825 | 3,675 | 3,750 | 307 | 3,750 |
XOMA
|
1992-08-19
| 3,825 | 3,825 | 3,675 | 3,712.5 | 322 | 3,712.5 |
XOMA
|
1992-08-20
| 3,675 | 3,750 | 3,675 | 3,675 | 559 | 3,675 |
XOMA
|
1992-08-21
| 3,750 | 3,750 | 3,600 | 3,600 | 475 | 3,600 |
XOMA
|
1992-08-24
| 3,525 | 3,675 | 3,450 | 3,525 | 634 | 3,525 |
XOMA
|
1992-08-25
| 3,525 | 3,600 | 3,375 | 3,412.5 | 1,049 | 3,412.5 |
XOMA
|
1992-08-26
| 3,375 | 3,525 | 3,375 | 3,450 | 354 | 3,450 |
XOMA
|
1992-08-27
| 3,450 | 3,600 | 3,450 | 3,450 | 267 | 3,450 |
XOMA
|
1992-08-28
| 3,450 | 3,525 | 3,375 | 3,375 | 254 | 3,375 |
XOMA
|
1992-08-31
| 3,450 | 3,450 | 3,300 | 3,375 | 535 | 3,375 |
XOMA
|
1992-09-01
| 3,300 | 3,450 | 3,300 | 3,300 | 766 | 3,300 |
XOMA
|
1992-09-02
| 3,300 | 3,450 | 3,300 | 3,375 | 567 | 3,375 |
XOMA
|
1992-09-03
| 3,300 | 3,450 | 3,225 | 3,225 | 975 | 3,225 |
XOMA
|
1992-09-04
| 3,300 | 3,375 | 3,225 | 3,337.5 | 899 | 3,337.5 |
XOMA
|
1992-09-08
| 3,225 | 3,375 | 3,225 | 3,262.5 | 287 | 3,262.5 |
XOMA
|
1992-09-09
| 3,225 | 3,300 | 3,150 | 3,225 | 589 | 3,225 |
XOMA
|
1992-09-10
| 3,225 | 3,375 | 3,150 | 3,300 | 897 | 3,300 |
XOMA
|
1992-09-11
| 3,300 | 3,450 | 3,300 | 3,375 | 555 | 3,375 |
XOMA
|
1992-09-14
| 3,525 | 3,525 | 3,300 | 3,375 | 490 | 3,375 |
XOMA
|
1992-09-15
| 3,300 | 3,375 | 3,150 | 3,225 | 347 | 3,225 |
XOMA
|
1992-09-16
| 3,225 | 3,225 | 3,075 | 3,150 | 632 | 3,150 |
XOMA
|
1992-09-17
| 3,225 | 3,225 | 3,075 | 3,075 | 366 | 3,075 |
XOMA
|
1992-09-18
| 3,150 | 3,225 | 3,075 | 3,187.5 | 478 | 3,187.5 |
XOMA
|
1992-09-21
| 3,150 | 3,225 | 3,075 | 3,150 | 329 | 3,150 |
XOMA
|
1992-09-22
| 3,075 | 3,225 | 3,075 | 3,075 | 456 | 3,075 |
XOMA
|
1992-09-23
| 3,075 | 3,225 | 3,075 | 3,150 | 615 | 3,150 |
XOMA
|
1992-09-24
| 3,075 | 3,375 | 3,075 | 3,337.5 | 1,018 | 3,337.5 |
XOMA
|
1992-09-25
| 3,375 | 3,525 | 3,150 | 3,300 | 1,204 | 3,300 |
XOMA
|
1992-09-28
| 3,150 | 3,225 | 3,000 | 3,037.5 | 510 | 3,037.5 |
XOMA
|
1992-09-29
| 3,150 | 3,150 | 3,000 | 3,075 | 418 | 3,075 |
XOMA
|
1992-09-30
| 3,000 | 3,075 | 2,850 | 2,850 | 810 | 2,850 |
XOMA
|
1992-10-01
| 2,925 | 3,075 | 2,925 | 3,000 | 433 | 3,000 |
XOMA
|
1992-10-02
| 2,925 | 3,075 | 2,925 | 3,075 | 561 | 3,075 |
XOMA
|
1992-10-05
| 3,000 | 3,000 | 2,700 | 2,775 | 1,129 | 2,775 |
XOMA
|
1992-10-06
| 2,775 | 2,925 | 2,700 | 2,775 | 821 | 2,775 |
XOMA
|
1992-10-07
| 2,775 | 3,000 | 2,700 | 2,925 | 600 | 2,925 |
XOMA
|
1992-10-08
| 2,775 | 2,925 | 2,775 | 2,775 | 180 | 2,775 |
XOMA
|
1992-10-09
| 2,850 | 2,962.5 | 2,775 | 2,775 | 677 | 2,775 |
XOMA
|
1992-10-12
| 2,850 | 3,000 | 2,700 | 2,850 | 945 | 2,850 |
XOMA
|
1992-10-13
| 2,850 | 3,000 | 2,850 | 2,925 | 205 | 2,925 |
XOMA
|
1992-10-14
| 3,000 | 3,000 | 2,775 | 2,775 | 282 | 2,775 |
XOMA
|
1992-10-15
| 2,775 | 2,925 | 2,775 | 2,925 | 420 | 2,925 |
XOMA
|
1992-10-16
| 2,850 | 3,000 | 2,850 | 2,925 | 697 | 2,925 |
XOMA
|
1992-10-19
| 3,000 | 3,075 | 2,850 | 3,037.5 | 391 | 3,037.5 |
XOMA
|
1992-10-20
| 3,000 | 3,150 | 2,962.5 | 3,000 | 568 | 3,000 |
XOMA
|
1992-10-21
| 2,925 | 3,075 | 2,925 | 3,000 | 223 | 3,000 |
XOMA
|
1992-10-22
| 3,075 | 3,075 | 2,925 | 2,925 | 151 | 2,925 |
XOMA
|
1992-10-23
| 3,075 | 3,075 | 2,925 | 3,075 | 320 | 3,075 |
XOMA
|
1992-10-26
| 2,925 | 3,075 | 2,925 | 3,075 | 178 | 3,075 |
XOMA
|
1992-10-27
| 2,925 | 3,075 | 2,850 | 2,925 | 357 | 2,925 |
XOMA
|
1992-10-28
| 2,850 | 3,000 | 2,850 | 2,925 | 494 | 2,925 |
XOMA
|
1992-10-29
| 3,000 | 3,000 | 2,625 | 2,850 | 1,809 | 2,850 |
XOMA
|
1992-10-30
| 2,850 | 2,850 | 2,700 | 2,700 | 1,684 | 2,700 |
XOMA
|
1992-11-02
| 2,700 | 2,850 | 2,700 | 2,775 | 1,079 | 2,775 |
XOMA
|
1992-11-03
| 2,700 | 2,850 | 2,700 | 2,737.5 | 559 | 2,737.5 |
XOMA
|
1992-11-04
| 2,737.5 | 2,850 | 2,700 | 2,700 | 345 | 2,700 |
XOMA
|
1992-11-05
| 2,775 | 2,775 | 2,700 | 2,700 | 467 | 2,700 |
XOMA
|
1992-11-06
| 2,737.5 | 2,850 | 2,625 | 2,850 | 1,895 | 2,850 |
XOMA
|
1992-11-09
| 2,850 | 3,000 | 2,700 | 2,962.5 | 1,299 | 2,962.5 |
XOMA
|
1992-11-10
| 3,000 | 3,187.5 | 2,925 | 3,075 | 1,565 | 3,075 |
XOMA
|
1992-11-11
| 3,075 | 3,150 | 3,000 | 3,075 | 558 | 3,075 |
XOMA
|
1992-11-12
| 3,000 | 3,150 | 2,962.5 | 3,000 | 794 | 3,000 |
XOMA
|
1992-11-13
| 2,925 | 3,075 | 2,925 | 3,075 | 429 | 3,075 |
XOMA
|
1992-11-16
| 3,075 | 3,075 | 2,925 | 2,962.5 | 402 | 2,962.5 |
XOMA
|
1992-11-17
| 3,000 | 3,000 | 2,850 | 2,887.5 | 734 | 2,887.5 |
XOMA
|
1992-11-18
| 2,887.5 | 3,000 | 2,887.5 | 2,925 | 255 | 2,925 |
XOMA
|
1992-11-19
| 2,925 | 3,000 | 2,925 | 2,925 | 396 | 2,925 |
XOMA
|
1992-11-20
| 2,925 | 3,000 | 2,887.5 | 3,000 | 647 | 3,000 |
XOMA
|
1992-11-23
| 2,850 | 3,000 | 2,775 | 2,775 | 384 | 2,775 |
XOMA
|
1992-11-24
| 2,775 | 3,000 | 2,775 | 2,925 | 531 | 2,925 |
XOMA
|
1992-11-25
| 3,000 | 3,000 | 2,850 | 2,925 | 405 | 2,925 |
XOMA
|
1992-11-27
| 2,850 | 2,925 | 2,775 | 2,850 | 353 | 2,850 |
XOMA
|
1992-11-30
| 2,850 | 3,000 | 2,850 | 3,000 | 437 | 3,000 |
XOMA
|
1992-12-01
| 2,850 | 3,000 | 2,850 | 2,850 | 556 | 2,850 |
XOMA
|
1992-12-02
| 2,850 | 3,000 | 2,850 | 3,000 | 333 | 3,000 |
XOMA
|
1992-12-03
| 3,000 | 3,675 | 2,850 | 3,525 | 6,023 | 3,525 |
XOMA
|
1992-12-04
| 3,525 | 3,600 | 3,375 | 3,450 | 2,258 | 3,450 |
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.