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
|
1993-09-22
| 1,687.5 | 1,762.5 | 1,687.5 | 1,762.5 | 152 | 1,762.5 |
XOMA
|
1993-09-23
| 1,762.5 | 1,800 | 1,687.5 | 1,725 | 164 | 1,725 |
XOMA
|
1993-09-24
| 1,725 | 1,800 | 1,725 | 1,800 | 185 | 1,800 |
XOMA
|
1993-09-27
| 1,725 | 1,800 | 1,687.5 | 1,725 | 204 | 1,725 |
XOMA
|
1993-09-28
| 1,687.5 | 1,762.5 | 1,687.5 | 1,687.5 | 119 | 1,687.5 |
XOMA
|
1993-09-29
| 1,687.5 | 1,762.5 | 1,687.5 | 1,725 | 189 | 1,725 |
XOMA
|
1993-09-30
| 1,687.5 | 1,762.5 | 1,687.5 | 1,687.5 | 141 | 1,687.5 |
XOMA
|
1993-10-01
| 1,687.5 | 1,762.5 | 1,687.5 | 1,725 | 239 | 1,725 |
XOMA
|
1993-10-04
| 1,687.5 | 1,725 | 1,612.5 | 1,687.5 | 245 | 1,687.5 |
XOMA
|
1993-10-05
| 1,650 | 1,687.5 | 1,612.5 | 1,650 | 276 | 1,650 |
XOMA
|
1993-10-06
| 1,612.5 | 1,687.5 | 1,612.5 | 1,650 | 159 | 1,650 |
XOMA
|
1993-10-07
| 1,650 | 1,687.5 | 1,650 | 1,659.375 | 156 | 1,659.375 |
XOMA
|
1993-10-08
| 1,650 | 1,762.5 | 1,650 | 1,725 | 1,489 | 1,725 |
XOMA
|
1993-10-11
| 1,762.5 | 1,800 | 1,725 | 1,762.5 | 915 | 1,762.5 |
XOMA
|
1993-10-12
| 1,762.5 | 1,837.5 | 1,725 | 1,762.5 | 729 | 1,762.5 |
XOMA
|
1993-10-13
| 1,762.5 | 1,950 | 1,762.5 | 1,912.5 | 1,134 | 1,912.5 |
XOMA
|
1993-10-14
| 1,950 | 2,062.5 | 1,875 | 1,987.5 | 978 | 1,987.5 |
XOMA
|
1993-10-15
| 1,950 | 2,137.5 | 1,950 | 2,100 | 1,298 | 2,100 |
XOMA
|
1993-10-18
| 2,137.5 | 2,137.5 | 2,062.5 | 2,137.5 | 924 | 2,137.5 |
XOMA
|
1993-10-19
| 2,062.5 | 2,137.5 | 1,875 | 1,893.75 | 573 | 1,893.75 |
XOMA
|
1993-10-20
| 1,875 | 1,987.5 | 1,875 | 1,912.5 | 312 | 1,912.5 |
XOMA
|
1993-10-21
| 1,912.5 | 1,950 | 1,875 | 1,893.75 | 158 | 1,893.75 |
XOMA
|
1993-10-22
| 1,912.5 | 1,912.5 | 1,800 | 1,800 | 463 | 1,800 |
XOMA
|
1993-10-25
| 1,800 | 1,837.5 | 1,687.5 | 1,725 | 527 | 1,725 |
XOMA
|
1993-10-26
| 1,762.5 | 1,800 | 1,725 | 1,725 | 291 | 1,725 |
XOMA
|
1993-10-27
| 1,725 | 1,837.5 | 1,725 | 1,762.5 | 230 | 1,762.5 |
XOMA
|
1993-10-28
| 1,837.5 | 2,137.5 | 1,762.5 | 2,137.5 | 845 | 2,137.5 |
XOMA
|
1993-10-29
| 2,137.5 | 2,175 | 1,950 | 2,025 | 1,077 | 2,025 |
XOMA
|
1993-11-01
| 1,987.5 | 2,062.5 | 1,987.5 | 1,987.5 | 374 | 1,987.5 |
XOMA
|
1993-11-02
| 1,987.5 | 2,062.5 | 1,837.5 | 1,875 | 287 | 1,875 |
XOMA
|
1993-11-03
| 1,875 | 1,987.5 | 1,875 | 1,987.5 | 617 | 1,987.5 |
XOMA
|
1993-11-04
| 1,987.5 | 1,987.5 | 1,912.5 | 1,987.5 | 287 | 1,987.5 |
XOMA
|
1993-11-05
| 1,912.5 | 1,987.5 | 1,912.5 | 1,987.5 | 258 | 1,987.5 |
XOMA
|
1993-11-08
| 1,912.5 | 1,987.5 | 1,912.5 | 1,987.5 | 184 | 1,987.5 |
XOMA
|
1993-11-09
| 1,912.5 | 1,987.5 | 1,912.5 | 1,950 | 167 | 1,950 |
XOMA
|
1993-11-10
| 1,912.5 | 1,987.5 | 1,912.5 | 1,912.5 | 133 | 1,912.5 |
XOMA
|
1993-11-11
| 1,950 | 2,100 | 1,950 | 1,950 | 422 | 1,950 |
XOMA
|
1993-11-12
| 1,950 | 1,987.5 | 1,950 | 1,950 | 138 | 1,950 |
XOMA
|
1993-11-15
| 1,987.5 | 1,987.5 | 1,912.5 | 1,912.5 | 256 | 1,912.5 |
XOMA
|
1993-11-16
| 1,912.5 | 1,987.5 | 1,875 | 1,875 | 201 | 1,875 |
XOMA
|
1993-11-17
| 1,875 | 1,912.5 | 1,800 | 1,837.5 | 275 | 1,837.5 |
XOMA
|
1993-11-18
| 1,800 | 1,875 | 1,800 | 1,800 | 181 | 1,800 |
XOMA
|
1993-11-19
| 1,800 | 1,875 | 1,800 | 1,837.5 | 314 | 1,837.5 |
XOMA
|
1993-11-22
| 1,837.5 | 1,875 | 1,762.5 | 1,837.5 | 394 | 1,837.5 |
XOMA
|
1993-11-23
| 1,762.5 | 1,837.5 | 1,687.5 | 1,762.5 | 877 | 1,762.5 |
XOMA
|
1993-11-24
| 1,762.5 | 1,837.5 | 1,687.5 | 1,837.5 | 395 | 1,837.5 |
XOMA
|
1993-11-26
| 1,762.5 | 1,837.5 | 1,725 | 1,725 | 138 | 1,725 |
XOMA
|
1993-11-29
| 1,800 | 1,800 | 1,725 | 1,743.75 | 423 | 1,743.75 |
XOMA
|
1993-11-30
| 1,725 | 1,800 | 1,725 | 1,762.5 | 232 | 1,762.5 |
XOMA
|
1993-12-01
| 1,800 | 1,800 | 1,687.5 | 1,725 | 504 | 1,725 |
XOMA
|
1993-12-02
| 1,725 | 1,800 | 1,687.5 | 1,800 | 340 | 1,800 |
XOMA
|
1993-12-03
| 1,762.5 | 1,800 | 1,725 | 1,725 | 214 | 1,725 |
XOMA
|
1993-12-06
| 1,725 | 1,762.5 | 1,687.5 | 1,725 | 400 | 1,725 |
XOMA
|
1993-12-07
| 1,687.5 | 1,725 | 1,687.5 | 1,687.5 | 298 | 1,687.5 |
XOMA
|
1993-12-08
| 1,687.5 | 1,725 | 1,650 | 1,650 | 267 | 1,650 |
XOMA
|
1993-12-09
| 1,725 | 1,800 | 1,725 | 1,800 | 490 | 1,800 |
XOMA
|
1993-12-10
| 1,725 | 1,800 | 1,687.5 | 1,800 | 319 | 1,800 |
XOMA
|
1993-12-13
| 1,725 | 1,800 | 1,650 | 1,650 | 464 | 1,650 |
XOMA
|
1993-12-14
| 1,650 | 1,725 | 1,650 | 1,650 | 264 | 1,650 |
XOMA
|
1993-12-15
| 1,650 | 1,725 | 1,612.5 | 1,650 | 564 | 1,650 |
XOMA
|
1993-12-16
| 1,650 | 1,725 | 1,650 | 1,650 | 423 | 1,650 |
XOMA
|
1993-12-17
| 1,725 | 1,762.5 | 1,650 | 1,650 | 380 | 1,650 |
XOMA
|
1993-12-20
| 1,650 | 1,725 | 1,612.5 | 1,612.5 | 653 | 1,612.5 |
XOMA
|
1993-12-21
| 1,612.5 | 1,687.5 | 1,575 | 1,575 | 687 | 1,575 |
XOMA
|
1993-12-22
| 1,575 | 1,650 | 1,575 | 1,575 | 486 | 1,575 |
XOMA
|
1993-12-23
| 1,575 | 1,650 | 1,575 | 1,612.5 | 640 | 1,612.5 |
XOMA
|
1993-12-27
| 1,575 | 1,687.5 | 1,575 | 1,650 | 1,126 | 1,650 |
XOMA
|
1993-12-28
| 1,650 | 1,687.5 | 1,537.5 | 1,575 | 1,066 | 1,575 |
XOMA
|
1993-12-29
| 1,575 | 1,650 | 1,537.5 | 1,575 | 1,117 | 1,575 |
XOMA
|
1993-12-30
| 1,537.5 | 1,612.5 | 1,537.5 | 1,575 | 1,288 | 1,575 |
XOMA
|
1993-12-31
| 1,537.5 | 1,612.5 | 1,500 | 1,575 | 1,937 | 1,575 |
XOMA
|
1994-01-03
| 1,575 | 1,650 | 1,575 | 1,650 | 586 | 1,650 |
XOMA
|
1994-01-04
| 1,575 | 1,650 | 1,575 | 1,650 | 291 | 1,650 |
XOMA
|
1994-01-05
| 1,575 | 1,725 | 1,575 | 1,687.5 | 1,031 | 1,687.5 |
XOMA
|
1994-01-06
| 1,612.5 | 1,725 | 1,612.5 | 1,725 | 537 | 1,725 |
XOMA
|
1994-01-07
| 1,725 | 1,762.5 | 1,650 | 1,762.5 | 791 | 1,762.5 |
XOMA
|
1994-01-10
| 1,762.5 | 1,762.5 | 1,687.5 | 1,725 | 243 | 1,725 |
XOMA
|
1994-01-11
| 1,762.5 | 1,762.5 | 1,612.5 | 1,612.5 | 236 | 1,612.5 |
XOMA
|
1994-01-12
| 1,612.5 | 1,687.5 | 1,612.5 | 1,612.5 | 189 | 1,612.5 |
XOMA
|
1994-01-13
| 1,612.5 | 1,725 | 1,612.5 | 1,687.5 | 354 | 1,687.5 |
XOMA
|
1994-01-14
| 1,687.5 | 1,762.5 | 1,687.5 | 1,706.25 | 400 | 1,706.25 |
XOMA
|
1994-01-17
| 1,687.5 | 1,762.5 | 1,612.5 | 1,612.5 | 160 | 1,612.5 |
XOMA
|
1994-01-18
| 1,650 | 1,687.5 | 1,612.5 | 1,612.5 | 257 | 1,612.5 |
XOMA
|
1994-01-19
| 1,687.5 | 1,725 | 1,650 | 1,706.25 | 183 | 1,706.25 |
XOMA
|
1994-01-20
| 1,725 | 1,725 | 1,650 | 1,668.75 | 252 | 1,668.75 |
XOMA
|
1994-01-21
| 1,725 | 1,762.5 | 1,650 | 1,725 | 328 | 1,725 |
XOMA
|
1994-01-24
| 1,687.5 | 1,875 | 1,687.5 | 1,800 | 2,486 | 1,800 |
XOMA
|
1994-01-25
| 1,837.5 | 1,837.5 | 1,725 | 1,743.75 | 817 | 1,743.75 |
XOMA
|
1994-01-26
| 1,762.5 | 1,762.5 | 1,687.5 | 1,687.5 | 308 | 1,687.5 |
XOMA
|
1994-01-27
| 1,687.5 | 1,800 | 1,687.5 | 1,762.5 | 479 | 1,762.5 |
XOMA
|
1994-01-28
| 1,800 | 1,800 | 1,725 | 1,725 | 279 | 1,725 |
XOMA
|
1994-01-31
| 1,687.5 | 1,762.5 | 1,687.5 | 1,725 | 297 | 1,725 |
XOMA
|
1994-02-01
| 1,687.5 | 1,725 | 1,612.5 | 1,612.5 | 304 | 1,612.5 |
XOMA
|
1994-02-02
| 1,687.5 | 1,725 | 1,612.5 | 1,650 | 291 | 1,650 |
XOMA
|
1994-02-03
| 1,650 | 1,725 | 1,612.5 | 1,612.5 | 281 | 1,612.5 |
XOMA
|
1994-02-04
| 1,687.5 | 1,725 | 1,537.5 | 1,575 | 572 | 1,575 |
XOMA
|
1994-02-07
| 1,575 | 1,575 | 1,500 | 1,500 | 879 | 1,500 |
XOMA
|
1994-02-08
| 1,575 | 1,650 | 1,462.5 | 1,612.5 | 1,710 | 1,612.5 |
XOMA
|
1994-02-09
| 1,575 | 1,650 | 1,537.5 | 1,575 | 245 | 1,575 |
XOMA
|
1994-02-10
| 1,537.5 | 1,612.5 | 1,500 | 1,537.5 | 448 | 1,537.5 |
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.