symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-22 00:00:00
| open
float64 0
4,860,000B
⌀ | high
float64 0
5,362,875B
⌀ | low
float64 0
4,124,250B
⌀ | close
float64 0
4,434,750B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
4,434,750B
⌀ |
|---|---|---|---|---|---|---|---|
XOMA
|
1989-04-04
| 5,025 | 5,100 | 4,875 | 5,025 | 137 | 5,025 |
XOMA
|
1989-04-05
| 4,875 | 5,025 | 4,725 | 4,875 | 110 | 4,875 |
XOMA
|
1989-04-06
| 4,875 | 4,950 | 4,725 | 4,800 | 58 | 4,800 |
XOMA
|
1989-04-07
| 4,725 | 4,800 | 4,650 | 4,725 | 276 | 4,725 |
XOMA
|
1989-04-10
| 4,575 | 4,725 | 4,500 | 4,575 | 357 | 4,575 |
XOMA
|
1989-04-11
| 4,650 | 4,950 | 4,500 | 4,875 | 555 | 4,875 |
XOMA
|
1989-04-12
| 4,875 | 5,100 | 4,650 | 4,725 | 617 | 4,725 |
XOMA
|
1989-04-13
| 4,575 | 4,725 | 4,575 | 4,650 | 540 | 4,650 |
XOMA
|
1989-04-14
| 4,725 | 4,950 | 4,650 | 4,800 | 801 | 4,800 |
XOMA
|
1989-04-17
| 4,875 | 4,875 | 4,725 | 4,875 | 386 | 4,875 |
XOMA
|
1989-04-18
| 4,875 | 5,025 | 4,800 | 4,875 | 666 | 4,875 |
XOMA
|
1989-04-19
| 4,800 | 4,875 | 4,725 | 4,800 | 149 | 4,800 |
XOMA
|
1989-04-20
| 4,875 | 4,875 | 4,650 | 4,725 | 216 | 4,725 |
XOMA
|
1989-04-21
| 4,800 | 4,800 | 4,725 | 4,800 | 143 | 4,800 |
XOMA
|
1989-04-24
| 4,800 | 4,800 | 4,725 | 4,800 | 231 | 4,800 |
XOMA
|
1989-04-25
| 4,800 | 4,875 | 4,725 | 4,875 | 249 | 4,875 |
XOMA
|
1989-04-26
| 4,875 | 4,875 | 4,800 | 4,800 | 189 | 4,800 |
XOMA
|
1989-04-27
| 4,875 | 4,875 | 4,800 | 4,875 | 75 | 4,875 |
XOMA
|
1989-04-28
| 4,875 | 4,875 | 4,650 | 4,725 | 124 | 4,725 |
XOMA
|
1989-05-01
| 4,650 | 4,800 | 4,650 | 4,725 | 199 | 4,725 |
XOMA
|
1989-05-02
| 4,650 | 4,800 | 4,650 | 4,650 | 67 | 4,650 |
XOMA
|
1989-05-03
| 4,725 | 4,800 | 4,650 | 4,762.5 | 193 | 4,762.5 |
XOMA
|
1989-05-04
| 4,800 | 4,800 | 4,650 | 4,650 | 147 | 4,650 |
XOMA
|
1989-05-05
| 4,800 | 4,875 | 4,650 | 4,800 | 293 | 4,800 |
XOMA
|
1989-05-08
| 4,875 | 4,875 | 4,650 | 4,650 | 216 | 4,650 |
XOMA
|
1989-05-09
| 4,725 | 4,725 | 4,575 | 4,650 | 314 | 4,650 |
XOMA
|
1989-05-10
| 4,575 | 4,725 | 4,575 | 4,650 | 118 | 4,650 |
XOMA
|
1989-05-11
| 4,725 | 4,725 | 4,650 | 4,725 | 248 | 4,725 |
XOMA
|
1989-05-12
| 4,800 | 4,875 | 4,800 | 4,800 | 1,156 | 4,800 |
XOMA
|
1989-05-15
| 4,875 | 4,875 | 4,725 | 4,800 | 148 | 4,800 |
XOMA
|
1989-05-16
| 4,875 | 4,875 | 4,725 | 4,837.5 | 133 | 4,837.5 |
XOMA
|
1989-05-17
| 4,875 | 4,875 | 4,725 | 4,875 | 284 | 4,875 |
XOMA
|
1989-05-18
| 4,875 | 5,025 | 4,800 | 4,950 | 1,178 | 4,950 |
XOMA
|
1989-05-19
| 4,875 | 5,325 | 4,875 | 5,250 | 1,534 | 5,250 |
XOMA
|
1989-05-22
| 5,250 | 5,400 | 5,175 | 5,362.5 | 1,126 | 5,362.5 |
XOMA
|
1989-05-23
| 5,325 | 5,475 | 5,325 | 5,362.5 | 537 | 5,362.5 |
XOMA
|
1989-05-24
| 5,400 | 5,475 | 5,325 | 5,475 | 212 | 5,475 |
XOMA
|
1989-05-25
| 5,475 | 5,625 | 5,400 | 5,625 | 503 | 5,625 |
XOMA
|
1989-05-26
| 5,550 | 5,625 | 5,550 | 5,625 | 104 | 5,625 |
XOMA
|
1989-05-30
| 5,550 | 5,625 | 5,325 | 5,437.5 | 355 | 5,437.5 |
XOMA
|
1989-05-31
| 5,400 | 5,475 | 5,250 | 5,325 | 412 | 5,325 |
XOMA
|
1989-06-01
| 5,400 | 5,400 | 5,325 | 5,400 | 573 | 5,400 |
XOMA
|
1989-06-02
| 5,475 | 5,475 | 5,362.5 | 5,400 | 309 | 5,400 |
XOMA
|
1989-06-05
| 5,475 | 5,625 | 5,400 | 5,625 | 304 | 5,625 |
XOMA
|
1989-06-06
| 5,700 | 5,850 | 5,550 | 5,625 | 1,637 | 5,625 |
XOMA
|
1989-06-07
| 5,700 | 5,700 | 5,550 | 5,625 | 409 | 5,625 |
XOMA
|
1989-06-08
| 5,700 | 5,700 | 5,625 | 5,700 | 173 | 5,700 |
XOMA
|
1989-06-09
| 5,625 | 5,700 | 5,625 | 5,662.5 | 418 | 5,662.5 |
XOMA
|
1989-06-12
| 5,625 | 5,850 | 5,625 | 5,850 | 647 | 5,850 |
XOMA
|
1989-06-13
| 5,925 | 5,925 | 5,700 | 5,700 | 633 | 5,700 |
XOMA
|
1989-06-14
| 5,700 | 5,850 | 5,625 | 5,700 | 325 | 5,700 |
XOMA
|
1989-06-15
| 5,775 | 5,775 | 5,625 | 5,625 | 242 | 5,625 |
XOMA
|
1989-06-16
| 5,625 | 5,850 | 5,625 | 5,850 | 177 | 5,850 |
XOMA
|
1989-06-19
| 5,775 | 5,850 | 5,625 | 5,775 | 101 | 5,775 |
XOMA
|
1989-06-20
| 5,700 | 5,775 | 5,625 | 5,625 | 162 | 5,625 |
XOMA
|
1989-06-21
| 5,550 | 5,700 | 5,475 | 5,625 | 188 | 5,625 |
XOMA
|
1989-06-22
| 5,625 | 5,700 | 5,475 | 5,550 | 192 | 5,550 |
XOMA
|
1989-06-23
| 5,550 | 5,550 | 5,475 | 5,475 | 165 | 5,475 |
XOMA
|
1989-06-26
| 5,475 | 5,550 | 5,475 | 5,475 | 296 | 5,475 |
XOMA
|
1989-06-27
| 5,475 | 5,550 | 5,250 | 5,250 | 564 | 5,250 |
XOMA
|
1989-06-28
| 5,175 | 5,287.5 | 5,025 | 5,175 | 1,042 | 5,175 |
XOMA
|
1989-06-29
| 5,100 | 5,175 | 5,025 | 5,100 | 471 | 5,100 |
XOMA
|
1989-06-30
| 5,025 | 5,175 | 4,950 | 5,100 | 181 | 5,100 |
XOMA
|
1989-07-03
| 5,062.5 | 5,175 | 5,025 | 5,137.5 | 15 | 5,137.5 |
XOMA
|
1989-07-05
| 5,100 | 5,175 | 5,100 | 5,175 | 61 | 5,175 |
XOMA
|
1989-07-06
| 5,100 | 5,325 | 5,100 | 5,175 | 161 | 5,175 |
XOMA
|
1989-07-07
| 5,250 | 5,400 | 5,250 | 5,400 | 144 | 5,400 |
XOMA
|
1989-07-10
| 5,550 | 5,625 | 5,400 | 5,475 | 289 | 5,475 |
XOMA
|
1989-07-11
| 5,475 | 5,550 | 5,287.5 | 5,287.5 | 284 | 5,287.5 |
XOMA
|
1989-07-12
| 5,400 | 5,400 | 5,175 | 5,400 | 230 | 5,400 |
XOMA
|
1989-07-13
| 5,400 | 5,400 | 5,250 | 5,400 | 121 | 5,400 |
XOMA
|
1989-07-14
| 5,400 | 5,475 | 5,325 | 5,400 | 183 | 5,400 |
XOMA
|
1989-07-17
| 5,475 | 5,475 | 5,325 | 5,475 | 256 | 5,475 |
XOMA
|
1989-07-18
| 5,400 | 5,550 | 5,362.5 | 5,475 | 150 | 5,475 |
XOMA
|
1989-07-19
| 5,400 | 5,550 | 5,400 | 5,550 | 134 | 5,550 |
XOMA
|
1989-07-20
| 5,475 | 5,700 | 5,475 | 5,550 | 444 | 5,550 |
XOMA
|
1989-07-21
| 5,550 | 5,625 | 5,475 | 5,550 | 171 | 5,550 |
XOMA
|
1989-07-24
| 5,475 | 5,550 | 5,400 | 5,400 | 61 | 5,400 |
XOMA
|
1989-07-25
| 5,550 | 5,550 | 5,400 | 5,475 | 233 | 5,475 |
XOMA
|
1989-07-26
| 5,475 | 5,550 | 5,475 | 5,475 | 175 | 5,475 |
XOMA
|
1989-07-27
| 5,550 | 5,550 | 5,475 | 5,550 | 81 | 5,550 |
XOMA
|
1989-07-28
| 5,550 | 5,550 | 5,475 | 5,550 | 195 | 5,550 |
XOMA
|
1989-07-31
| 5,475 | 5,625 | 5,475 | 5,625 | 141 | 5,625 |
XOMA
|
1989-08-01
| 5,475 | 5,625 | 5,325 | 5,400 | 343 | 5,400 |
XOMA
|
1989-08-02
| 5,475 | 5,475 | 5,325 | 5,325 | 176 | 5,325 |
XOMA
|
1989-08-03
| 5,475 | 5,550 | 5,325 | 5,475 | 426 | 5,475 |
XOMA
|
1989-08-04
| 5,400 | 5,625 | 5,400 | 5,475 | 74 | 5,475 |
XOMA
|
1989-08-07
| 5,625 | 5,700 | 5,475 | 5,700 | 752 | 5,700 |
XOMA
|
1989-08-08
| 5,700 | 5,700 | 5,550 | 5,550 | 160 | 5,550 |
XOMA
|
1989-08-09
| 5,625 | 5,625 | 5,550 | 5,550 | 277 | 5,550 |
XOMA
|
1989-08-10
| 5,550 | 5,850 | 5,550 | 5,812.5 | 227 | 5,812.5 |
XOMA
|
1989-08-11
| 5,775 | 6,000 | 5,700 | 5,775 | 362 | 5,775 |
XOMA
|
1989-08-14
| 5,700 | 5,775 | 5,550 | 5,625 | 426 | 5,625 |
XOMA
|
1989-08-15
| 5,700 | 5,775 | 5,550 | 5,775 | 136 | 5,775 |
XOMA
|
1989-08-16
| 5,700 | 5,775 | 5,700 | 5,700 | 505 | 5,700 |
XOMA
|
1989-08-17
| 5,775 | 5,850 | 5,700 | 5,850 | 209 | 5,850 |
XOMA
|
1989-08-18
| 5,775 | 5,925 | 5,700 | 5,700 | 195 | 5,700 |
XOMA
|
1989-08-21
| 5,700 | 5,775 | 5,625 | 5,700 | 162 | 5,700 |
XOMA
|
1989-08-22
| 5,625 | 5,700 | 5,550 | 5,550 | 86 | 5,550 |
XOMA
|
1989-08-23
| 5,700 | 5,700 | 5,550 | 5,550 | 75 | 5,550 |
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.