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
|
1988-01-13
| 3,937.5 | 3,975 | 3,675 | 3,825 | 247 | 3,825 |
XOMA
|
1988-01-14
| 3,825 | 3,900 | 3,750 | 3,750 | 116 | 3,750 |
XOMA
|
1988-01-15
| 3,825 | 4,050 | 3,825 | 3,900 | 155 | 3,900 |
XOMA
|
1988-01-18
| 3,900 | 3,975 | 3,825 | 3,862.5 | 110 | 3,862.5 |
XOMA
|
1988-01-19
| 3,862.5 | 3,900 | 3,750 | 3,900 | 91 | 3,900 |
XOMA
|
1988-01-20
| 3,900 | 3,900 | 3,600 | 3,600 | 292 | 3,600 |
XOMA
|
1988-01-21
| 3,600 | 3,825 | 3,450 | 3,675 | 351 | 3,675 |
XOMA
|
1988-01-22
| 3,675 | 3,825 | 3,675 | 3,675 | 203 | 3,675 |
XOMA
|
1988-01-25
| 3,675 | 3,750 | 3,600 | 3,750 | 51 | 3,750 |
XOMA
|
1988-01-26
| 3,750 | 3,750 | 3,600 | 3,600 | 69 | 3,600 |
XOMA
|
1988-01-27
| 3,600 | 3,600 | 3,525 | 3,525 | 36 | 3,525 |
XOMA
|
1988-01-28
| 3,525 | 3,675 | 3,525 | 3,525 | 33 | 3,525 |
XOMA
|
1988-01-29
| 3,525 | 3,600 | 3,300 | 3,375 | 200 | 3,375 |
XOMA
|
1988-02-01
| 3,375 | 3,525 | 3,300 | 3,375 | 63 | 3,375 |
XOMA
|
1988-02-02
| 3,375 | 3,375 | 3,225 | 3,300 | 171 | 3,300 |
XOMA
|
1988-02-03
| 3,300 | 3,375 | 3,225 | 3,300 | 85 | 3,300 |
XOMA
|
1988-02-04
| 3,300 | 3,300 | 3,112.5 | 3,150 | 224 | 3,150 |
XOMA
|
1988-02-05
| 3,150 | 3,300 | 3,150 | 3,300 | 164 | 3,300 |
XOMA
|
1988-02-08
| 3,300 | 3,300 | 3,225 | 3,300 | 13 | 3,300 |
XOMA
|
1988-02-09
| 3,300 | 3,300 | 3,225 | 3,300 | 25 | 3,300 |
XOMA
|
1988-02-10
| 3,300 | 3,600 | 3,225 | 3,450 | 282 | 3,450 |
XOMA
|
1988-02-11
| 3,450 | 3,450 | 3,300 | 3,375 | 37 | 3,375 |
XOMA
|
1988-02-12
| 3,375 | 3,525 | 3,375 | 3,450 | 196 | 3,450 |
XOMA
|
1988-02-16
| 3,450 | 3,450 | 3,225 | 3,375 | 255 | 3,375 |
XOMA
|
1988-02-17
| 3,375 | 3,375 | 3,225 | 3,225 | 58 | 3,225 |
XOMA
|
1988-02-18
| 3,225 | 3,450 | 3,225 | 3,450 | 112 | 3,450 |
XOMA
|
1988-02-19
| 3,450 | 3,450 | 3,300 | 3,300 | 220 | 3,300 |
XOMA
|
1988-02-22
| 3,300 | 3,525 | 3,300 | 3,375 | 138 | 3,375 |
XOMA
|
1988-02-23
| 3,375 | 3,450 | 3,300 | 3,412.5 | 233 | 3,412.5 |
XOMA
|
1988-02-24
| 3,412.5 | 3,600 | 3,375 | 3,375 | 161 | 3,375 |
XOMA
|
1988-02-25
| 3,375 | 3,525 | 3,375 | 3,375 | 137 | 3,375 |
XOMA
|
1988-02-26
| 3,375 | 3,525 | 3,375 | 3,450 | 63 | 3,450 |
XOMA
|
1988-02-29
| 3,450 | 3,600 | 3,375 | 3,600 | 102 | 3,600 |
XOMA
|
1988-03-01
| 3,600 | 3,750 | 3,600 | 3,750 | 182 | 3,750 |
XOMA
|
1988-03-02
| 3,750 | 3,825 | 3,675 | 3,825 | 161 | 3,825 |
XOMA
|
1988-03-03
| 3,825 | 3,975 | 3,750 | 3,900 | 278 | 3,900 |
XOMA
|
1988-03-04
| 3,900 | 3,900 | 3,750 | 3,900 | 85 | 3,900 |
XOMA
|
1988-03-07
| 3,900 | 3,975 | 3,750 | 3,900 | 92 | 3,900 |
XOMA
|
1988-03-08
| 3,900 | 4,012.5 | 3,825 | 3,900 | 360 | 3,900 |
XOMA
|
1988-03-09
| 3,900 | 4,050 | 3,862.5 | 4,012.5 | 361 | 4,012.5 |
XOMA
|
1988-03-10
| 4,012.5 | 4,050 | 3,750 | 3,862.5 | 204 | 3,862.5 |
XOMA
|
1988-03-11
| 3,825 | 3,825 | 3,675 | 3,787.5 | 85 | 3,787.5 |
XOMA
|
1988-03-14
| 3,787.5 | 3,825 | 3,675 | 3,750 | 42 | 3,750 |
XOMA
|
1988-03-15
| 3,750 | 3,750 | 3,600 | 3,675 | 26 | 3,675 |
XOMA
|
1988-03-16
| 3,675 | 3,825 | 3,675 | 3,825 | 721 | 3,825 |
XOMA
|
1988-03-17
| 3,825 | 3,825 | 3,675 | 3,787.5 | 174 | 3,787.5 |
XOMA
|
1988-03-18
| 3,787.5 | 3,825 | 3,675 | 3,675 | 35 | 3,675 |
XOMA
|
1988-03-21
| 3,675 | 3,787.5 | 3,600 | 3,600 | 145 | 3,600 |
XOMA
|
1988-03-22
| 3,600 | 3,600 | 3,450 | 3,525 | 118 | 3,525 |
XOMA
|
1988-03-23
| 3,525 | 3,525 | 3,450 | 3,525 | 311 | 3,525 |
XOMA
|
1988-03-24
| 3,525 | 3,600 | 3,375 | 3,375 | 334 | 3,375 |
XOMA
|
1988-03-25
| 3,375 | 3,525 | 3,300 | 3,337.5 | 124 | 3,337.5 |
XOMA
|
1988-03-28
| 3,337.5 | 3,525 | 3,300 | 3,375 | 124 | 3,375 |
XOMA
|
1988-03-29
| 3,450 | 3,600 | 3,450 | 3,525 | 59 | 3,525 |
XOMA
|
1988-03-30
| 3,525 | 3,675 | 3,525 | 3,562.5 | 197 | 3,562.5 |
XOMA
|
1988-03-31
| 3,562.5 | 3,600 | 3,375 | 3,525 | 562 | 3,525 |
XOMA
|
1988-04-04
| 3,525 | 3,525 | 3,225 | 3,300 | 148 | 3,300 |
XOMA
|
1988-04-05
| 3,300 | 3,375 | 3,150 | 3,150 | 83 | 3,150 |
XOMA
|
1988-04-06
| 3,150 | 3,300 | 3,150 | 3,225 | 298 | 3,225 |
XOMA
|
1988-04-07
| 3,225 | 3,300 | 3,150 | 3,150 | 445 | 3,150 |
XOMA
|
1988-04-08
| 3,150 | 3,225 | 3,075 | 3,150 | 204 | 3,150 |
XOMA
|
1988-04-11
| 3,150 | 3,150 | 3,075 | 3,075 | 295 | 3,075 |
XOMA
|
1988-04-12
| 3,075 | 3,375 | 3,075 | 3,337.5 | 252 | 3,337.5 |
XOMA
|
1988-04-13
| 3,337.5 | 3,375 | 3,225 | 3,300 | 122 | 3,300 |
XOMA
|
1988-04-14
| 3,262.5 | 3,262.5 | 3,075 | 3,150 | 184 | 3,150 |
XOMA
|
1988-04-15
| 3,150 | 3,225 | 3,000 | 3,150 | 73 | 3,150 |
XOMA
|
1988-04-18
| 3,150 | 3,225 | 3,075 | 3,225 | 64 | 3,225 |
XOMA
|
1988-04-19
| 3,225 | 3,450 | 3,150 | 3,225 | 131 | 3,225 |
XOMA
|
1988-04-20
| 3,225 | 3,375 | 3,150 | 3,225 | 80 | 3,225 |
XOMA
|
1988-04-21
| 3,225 | 3,300 | 3,150 | 3,150 | 41 | 3,150 |
XOMA
|
1988-04-22
| 3,150 | 3,300 | 3,150 | 3,225 | 68 | 3,225 |
XOMA
|
1988-04-25
| 3,225 | 3,300 | 3,150 | 3,225 | 25 | 3,225 |
XOMA
|
1988-04-26
| 3,225 | 3,375 | 3,150 | 3,150 | 97 | 3,150 |
XOMA
|
1988-04-27
| 3,150 | 3,225 | 3,150 | 3,150 | 79 | 3,150 |
XOMA
|
1988-04-28
| 3,150 | 3,150 | 3,000 | 3,150 | 279 | 3,150 |
XOMA
|
1988-04-29
| 3,150 | 3,150 | 3,000 | 3,150 | 25 | 3,150 |
XOMA
|
1988-05-02
| 3,150 | 3,150 | 3,000 | 3,000 | 114 | 3,000 |
XOMA
|
1988-05-03
| 3,037.5 | 3,150 | 3,037.5 | 3,075 | 153 | 3,075 |
XOMA
|
1988-05-04
| 3,075 | 3,075 | 3,000 | 3,000 | 78 | 3,000 |
XOMA
|
1988-05-05
| 3,000 | 3,075 | 2,850 | 2,850 | 524 | 2,850 |
XOMA
|
1988-05-06
| 2,850 | 3,075 | 2,775 | 3,037.5 | 825 | 3,037.5 |
XOMA
|
1988-05-09
| 3,037.5 | 3,075 | 2,925 | 2,925 | 44 | 2,925 |
XOMA
|
1988-05-10
| 2,925 | 3,075 | 2,925 | 3,000 | 80 | 3,000 |
XOMA
|
1988-05-11
| 2,925 | 2,925 | 2,850 | 2,887.5 | 151 | 2,887.5 |
XOMA
|
1988-05-12
| 2,887.5 | 3,000 | 2,850 | 2,925 | 645 | 2,925 |
XOMA
|
1988-05-13
| 2,925 | 3,000 | 2,850 | 2,850 | 179 | 2,850 |
XOMA
|
1988-05-16
| 2,925 | 3,000 | 2,925 | 3,000 | 221 | 3,000 |
XOMA
|
1988-05-17
| 3,000 | 3,150 | 2,850 | 3,000 | 315 | 3,000 |
XOMA
|
1988-05-18
| 3,000 | 3,000 | 2,850 | 2,925 | 162 | 2,925 |
XOMA
|
1988-05-19
| 2,925 | 3,000 | 2,850 | 3,000 | 248 | 3,000 |
XOMA
|
1988-05-20
| 3,000 | 3,075 | 2,925 | 2,925 | 91 | 2,925 |
XOMA
|
1988-05-23
| 2,925 | 3,075 | 2,925 | 3,000 | 107 | 3,000 |
XOMA
|
1988-05-24
| 3,000 | 3,150 | 3,000 | 3,150 | 237 | 3,150 |
XOMA
|
1988-05-25
| 3,150 | 3,225 | 3,075 | 3,225 | 392 | 3,225 |
XOMA
|
1988-05-26
| 3,225 | 3,225 | 3,075 | 3,225 | 89 | 3,225 |
XOMA
|
1988-05-27
| 3,225 | 3,225 | 3,075 | 3,150 | 183 | 3,150 |
XOMA
|
1988-05-31
| 3,150 | 3,300 | 3,150 | 3,225 | 231 | 3,225 |
XOMA
|
1988-06-01
| 3,225 | 3,300 | 3,150 | 3,225 | 98 | 3,225 |
XOMA
|
1988-06-02
| 3,225 | 3,300 | 3,150 | 3,150 | 66 | 3,150 |
XOMA
|
1988-06-03
| 3,150 | 3,300 | 3,150 | 3,225 | 33 | 3,225 |
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.