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
⌀ |
|---|---|---|---|---|---|---|---|
XOMAO
|
2022-04-05
| 26.299999 | 26.299999 | 26.190001 | 26.209999 | 2,400 | 19.925859 |
XOMAO
|
2022-04-06
| 26.18 | 26.32 | 26.129999 | 26.129999 | 2,800 | 19.86504 |
XOMAO
|
2022-04-07
| 26.1 | 26.32 | 26.1 | 26.15 | 3,300 | 19.880245 |
XOMAO
|
2022-04-08
| 26.18 | 26.35 | 26.152 | 26.26 | 2,000 | 19.963869 |
XOMAO
|
2022-04-11
| 26.17 | 26.27 | 26.1 | 26.152 | 3,200 | 19.881765 |
XOMAO
|
2022-04-12
| 26.17 | 26.17 | 26.1 | 26.129999 | 1,900 | 19.86504 |
XOMAO
|
2022-04-13
| 26.110001 | 26.145 | 26.059999 | 26.145 | 3,200 | 19.876444 |
XOMAO
|
2022-04-14
| 26.164 | 26.164 | 26.16 | 26.16 | 600 | 19.887846 |
XOMAO
|
2022-04-18
| 26.059999 | 26.172001 | 26.049999 | 26.07 | 4,400 | 19.819422 |
XOMAO
|
2022-04-19
| 26.09 | 26.09 | 26.049999 | 26.073999 | 1,600 | 19.822468 |
XOMAO
|
2022-04-20
| 26.049999 | 26.219999 | 26.049999 | 26.167 | 2,100 | 19.893167 |
XOMAO
|
2022-04-21
| 26.225 | 26.225 | 26.201 | 26.225 | 1,900 | 19.937265 |
XOMAO
|
2022-04-22
| 26.208 | 26.275 | 26.07 | 26.15 | 3,300 | 19.880245 |
XOMAO
|
2022-04-25
| 26.049999 | 26.049999 | 25.950001 | 25.99 | 2,400 | 19.758608 |
XOMAO
|
2022-04-26
| 25.91 | 25.941999 | 25.9 | 25.941999 | 1,300 | 19.722116 |
XOMAO
|
2022-04-27
| 25.6 | 25.84 | 25.6 | 25.6 | 6,300 | 19.462112 |
XOMAO
|
2022-04-28
| 25.85 | 25.85 | 25.700001 | 25.709999 | 700 | 19.545738 |
XOMAO
|
2022-04-29
| 25.700001 | 25.907 | 25.700001 | 25.907 | 600 | 19.695511 |
XOMAO
|
2022-05-02
| 25.889999 | 25.9 | 25.6 | 25.6 | 10,100 | 19.462112 |
XOMAO
|
2022-05-03
| 25.610001 | 25.799999 | 25.610001 | 25.711 | 2,900 | 19.546497 |
XOMAO
|
2022-05-04
| 25.709999 | 25.709999 | 25.65 | 25.65 | 2,500 | 19.50013 |
XOMAO
|
2022-05-05
| 25.799999 | 25.914 | 25.65 | 25.84 | 2,500 | 19.644571 |
XOMAO
|
2022-05-06
| 25.83 | 25.83 | 25.67 | 25.790001 | 4,300 | 19.60656 |
XOMAO
|
2022-05-09
| 25.66 | 25.825001 | 25.51 | 25.662001 | 4,000 | 19.509253 |
XOMAO
|
2022-05-10
| 25.5 | 25.52 | 25.5 | 25.5 | 1,200 | 19.386089 |
XOMAO
|
2022-05-11
| 25.5 | 25.5 | 25.4 | 25.4 | 3,100 | 19.310064 |
XOMAO
|
2022-05-12
| 25.299999 | 25.5 | 25.25 | 25.370001 | 2,800 | 19.28726 |
XOMAO
|
2022-05-13
| 25.052999 | 25.49 | 25.052999 | 25.190001 | 5,500 | 19.150417 |
XOMAO
|
2022-05-16
| 25 | 25.35 | 25 | 25 | 6,500 | 19.005968 |
XOMAO
|
2022-05-17
| 25.35 | 25.790001 | 25.049999 | 25.049999 | 2,500 | 19.043983 |
XOMAO
|
2022-05-18
| 25.545 | 25.84 | 25.25 | 25.25 | 9,900 | 19.196033 |
XOMAO
|
2022-05-19
| 25.200001 | 25.4 | 25.200001 | 25.200001 | 2,700 | 19.158018 |
XOMAO
|
2022-05-20
| 25.33 | 25.610001 | 25.157 | 25.610001 | 3,100 | 19.469717 |
XOMAO
|
2022-05-23
| 25.325001 | 25.398001 | 25 | 25 | 12,500 | 19.005968 |
XOMAO
|
2022-05-24
| 25.02 | 25.25 | 25.02 | 25.200001 | 5,900 | 19.158018 |
XOMAO
|
2022-05-25
| 25.4 | 25.4 | 25.07 | 25.07 | 2,600 | 19.059185 |
XOMAO
|
2022-05-26
| 25.15 | 25.4 | 25.1 | 25.1 | 5,800 | 19.081997 |
XOMAO
|
2022-05-27
| 25.379999 | 25.379999 | 25.16 | 25.200001 | 2,700 | 19.158018 |
XOMAO
|
2022-05-31
| 25.389999 | 25.389999 | 25.200001 | 25.200001 | 2,700 | 19.158018 |
XOMAO
|
2022-06-01
| 25.374001 | 25.374001 | 25.23 | 25.23 | 500 | 19.180824 |
XOMAO
|
2022-06-02
| 25.23 | 25.23 | 25.23 | 25.23 | 0 | 19.180824 |
XOMAO
|
2022-06-03
| 25.351999 | 25.389 | 25.351999 | 25.389 | 400 | 19.301706 |
XOMAO
|
2022-06-06
| 25.440001 | 25.440001 | 25.25 | 25.278999 | 2,300 | 19.218075 |
XOMAO
|
2022-06-07
| 25.4 | 25.4 | 25.4 | 25.4 | 400 | 19.310064 |
XOMAO
|
2022-06-08
| 25.35 | 25.35 | 25.297001 | 25.320999 | 3,000 | 19.250006 |
XOMAO
|
2022-06-09
| 25.336 | 25.336 | 25.299999 | 25.299999 | 1,800 | 19.234041 |
XOMAO
|
2022-06-10
| 25.290001 | 25.459 | 25.26 | 25.280001 | 4,700 | 19.218838 |
XOMAO
|
2022-06-13
| 25.139999 | 25.448999 | 24.9 | 25 | 7,200 | 19.005968 |
XOMAO
|
2022-06-14
| 24.709999 | 24.77 | 24.4 | 24.4 | 6,900 | 18.549828 |
XOMAO
|
2022-06-15
| 24.75 | 24.9 | 24.549999 | 24.67 | 3,200 | 18.755089 |
XOMAO
|
2022-06-16
| 24.375 | 24.525 | 24.375 | 24.41 | 4,600 | 18.557428 |
XOMAO
|
2022-06-17
| 24.58 | 24.700001 | 24.4 | 24.700001 | 2,100 | 18.777897 |
XOMAO
|
2022-06-21
| 24.700001 | 24.799999 | 24.5 | 24.667 | 3,600 | 18.752811 |
XOMAO
|
2022-06-22
| 24.639999 | 25.055 | 24.639999 | 25 | 2,100 | 19.005968 |
XOMAO
|
2022-06-23
| 25.08 | 25.389999 | 24.65 | 24.892 | 9,200 | 18.923868 |
XOMAO
|
2022-06-24
| 24.969999 | 25.33 | 24.700001 | 24.700001 | 8,200 | 18.777897 |
XOMAO
|
2022-06-27
| 24.73 | 25.02 | 24.73 | 24.98 | 5,400 | 18.990763 |
XOMAO
|
2022-06-28
| 25.01 | 25.01 | 24.6 | 24.9 | 5,400 | 18.929945 |
XOMAO
|
2022-06-29
| 25.01 | 25.01 | 24.700001 | 24.82 | 3,600 | 18.869127 |
XOMAO
|
2022-06-30
| 24.58 | 24.75 | 24.334999 | 24.75 | 1,900 | 19.220926 |
XOMAO
|
2022-07-01
| 24.75 | 24.809999 | 24.6 | 24.610001 | 2,400 | 19.112206 |
XOMAO
|
2022-07-05
| 24.690001 | 24.76 | 24.450001 | 24.59 | 2,700 | 19.096672 |
XOMAO
|
2022-07-06
| 24.799999 | 24.889999 | 24.715 | 24.806999 | 5,500 | 19.265198 |
XOMAO
|
2022-07-07
| 24.809999 | 25 | 24.521 | 24.983 | 4,700 | 19.401876 |
XOMAO
|
2022-07-08
| 24.629999 | 24.903999 | 24.52 | 24.549999 | 1,300 | 19.065607 |
XOMAO
|
2022-07-11
| 24.700001 | 25.1 | 24.700001 | 24.9 | 4,900 | 19.337418 |
XOMAO
|
2022-07-12
| 25.002001 | 25.058001 | 25 | 25 | 5,800 | 19.415079 |
XOMAO
|
2022-07-13
| 24.9 | 25.089001 | 24.9 | 25.089001 | 600 | 19.484196 |
XOMAO
|
2022-07-14
| 24.82 | 24.9 | 24.66 | 24.690001 | 9,200 | 19.174334 |
XOMAO
|
2022-07-15
| 24.700001 | 25.105 | 24.700001 | 25 | 3,200 | 19.415079 |
XOMAO
|
2022-07-18
| 25.09 | 25.59 | 25.09 | 25.440001 | 21,400 | 19.756786 |
XOMAO
|
2022-07-19
| 25.440001 | 25.440001 | 25.25 | 25.4 | 4,700 | 19.725721 |
XOMAO
|
2022-07-20
| 25.440001 | 25.440001 | 25.299999 | 25.42 | 4,800 | 19.741253 |
XOMAO
|
2022-07-21
| 25.5 | 25.6 | 25.389999 | 25.389999 | 11,800 | 19.717953 |
XOMAO
|
2022-07-22
| 25.4 | 25.469999 | 25.389999 | 25.469999 | 1,900 | 19.780083 |
XOMAO
|
2022-07-25
| 25.4 | 25.48 | 25.389999 | 25.389999 | 5,000 | 19.717953 |
XOMAO
|
2022-07-26
| 25.469999 | 25.549999 | 25.389999 | 25.42 | 4,600 | 19.741253 |
XOMAO
|
2022-07-27
| 25.450001 | 25.525 | 25.450001 | 25.525 | 400 | 19.822798 |
XOMAO
|
2022-07-28
| 25.5 | 25.5 | 25.389999 | 25.5 | 3,500 | 19.803381 |
XOMAO
|
2022-07-29
| 25.389999 | 25.42 | 25.27 | 25.32 | 16,100 | 19.663597 |
XOMAO
|
2022-08-01
| 25.33 | 25.389999 | 25.243 | 25.389999 | 6,500 | 19.717953 |
XOMAO
|
2022-08-02
| 25.290001 | 25.379999 | 25.25 | 25.379999 | 2,500 | 19.710188 |
XOMAO
|
2022-08-03
| 25.35 | 25.42 | 25.35 | 25.41 | 5,100 | 19.733486 |
XOMAO
|
2022-08-04
| 25.42 | 25.42 | 25.27 | 25.306999 | 3,100 | 19.653494 |
XOMAO
|
2022-08-05
| 25.290001 | 25.33 | 25.290001 | 25.299999 | 3,900 | 19.648058 |
XOMAO
|
2022-08-08
| 25.378 | 25.385 | 25.299999 | 25.299999 | 6,200 | 19.648058 |
XOMAO
|
2022-08-09
| 25.42 | 25.42 | 25.357 | 25.360001 | 700 | 19.694662 |
XOMAO
|
2022-08-10
| 25.42 | 25.42 | 25.299999 | 25.306 | 3,300 | 19.652721 |
XOMAO
|
2022-08-11
| 25.385 | 25.42 | 25.385 | 25.41 | 1,100 | 19.733486 |
XOMAO
|
2022-08-12
| 25.42 | 25.42 | 25.398001 | 25.410999 | 2,900 | 19.734262 |
XOMAO
|
2022-08-15
| 25.4 | 25.42 | 25.4 | 25.415001 | 3,300 | 19.73737 |
XOMAO
|
2022-08-16
| 25.4 | 25.5 | 25.360001 | 25.5 | 5,800 | 19.803381 |
XOMAO
|
2022-08-17
| 25.360001 | 25.4 | 25.360001 | 25.4 | 400 | 19.725721 |
XOMAO
|
2022-08-18
| 25.5 | 25.5 | 25.431 | 25.431 | 800 | 19.749796 |
XOMAO
|
2022-08-19
| 25.360001 | 25.5 | 25.360001 | 25.424999 | 2,800 | 19.745134 |
XOMAO
|
2022-08-22
| 25.48 | 25.49 | 25.48 | 25.49 | 800 | 19.795618 |
XOMAO
|
2022-08-23
| 25.371 | 25.405001 | 25.299999 | 25.35 | 2,200 | 19.686892 |
XOMAO
|
2022-08-24
| 25.459999 | 25.459999 | 25.415001 | 25.415001 | 2,300 | 19.73737 |
XOMAO
|
2022-08-25
| 25.4 | 25.441999 | 25.362 | 25.362 | 1,000 | 19.696211 |
XOMAO
|
2022-08-26
| 25.434999 | 25.434999 | 25.370001 | 25.4 | 1,200 | 19.725721 |
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.