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
|
2022-08-29
| 25.42 | 25.42 | 25.32 | 25.32 | 900 | 19.663597 |
XOMAO
|
2022-08-30
| 25.424999 | 25.424999 | 25.4 | 25.4 | 1,500 | 19.725721 |
XOMAO
|
2022-08-31
| 25.389 | 25.389 | 25.370001 | 25.370001 | 2,100 | 19.702423 |
XOMAO
|
2022-09-01
| 25.370001 | 25.410999 | 25.370001 | 25.410999 | 2,000 | 19.734262 |
XOMAO
|
2022-09-02
| 25.410999 | 25.5 | 25 | 25.02 | 6,400 | 19.430614 |
XOMAO
|
2022-09-06
| 25 | 25.098 | 24.75 | 24.75 | 4,900 | 19.220926 |
XOMAO
|
2022-09-07
| 25.066 | 25.07 | 24.750999 | 24.750999 | 1,900 | 19.221706 |
XOMAO
|
2022-09-08
| 24.66 | 24.959999 | 24.58 | 24.790001 | 3,700 | 19.251997 |
XOMAO
|
2022-09-09
| 24.889999 | 24.9 | 24.885 | 24.9 | 900 | 19.337418 |
XOMAO
|
2022-09-12
| 25 | 25.25 | 24.75 | 25.25 | 5,100 | 19.609232 |
XOMAO
|
2022-09-13
| 25.17 | 25.4 | 25.025 | 25.120001 | 3,800 | 19.508274 |
XOMAO
|
2022-09-14
| 25.120001 | 25.200001 | 24.83 | 25.087999 | 2,700 | 19.483418 |
XOMAO
|
2022-09-15
| 25.1 | 25.299999 | 24.799999 | 24.875 | 5,800 | 19.318003 |
XOMAO
|
2022-09-16
| 24.799999 | 24.997999 | 24.799999 | 24.9 | 4,100 | 19.337418 |
XOMAO
|
2022-09-19
| 25.08 | 25.1 | 24.9 | 25 | 2,800 | 19.415079 |
XOMAO
|
2022-09-20
| 24.837999 | 25.09 | 24.799999 | 24.875999 | 3,200 | 19.318781 |
XOMAO
|
2022-09-21
| 24.969999 | 25.056 | 24.799999 | 24.891001 | 1,800 | 19.330431 |
XOMAO
|
2022-09-22
| 24.836 | 24.836 | 24.389999 | 24.82 | 4,800 | 19.27529 |
XOMAO
|
2022-09-23
| 24.75 | 24.799 | 24.403 | 24.683001 | 6,600 | 19.168896 |
XOMAO
|
2022-09-26
| 25.049999 | 25.049999 | 24.233 | 24.483999 | 14,300 | 19.014353 |
XOMAO
|
2022-09-27
| 24.615 | 24.73 | 24.52 | 24.73 | 2,200 | 19.205395 |
XOMAO
|
2022-09-28
| 24.749001 | 24.82 | 24.5 | 24.5 | 3,700 | 19.026781 |
XOMAO
|
2022-09-29
| 24.889999 | 24.889999 | 24.579 | 24.58 | 2,400 | 19.088907 |
XOMAO
|
2022-09-30
| 23.76 | 24.450001 | 23.52 | 23.799999 | 4,200 | 18.884979 |
XOMAO
|
2022-10-03
| 23.799999 | 24.1 | 23.532 | 24.1 | 4,900 | 19.123026 |
XOMAO
|
2022-10-04
| 23.870001 | 23.9 | 23.65 | 23.75 | 9,600 | 18.845304 |
XOMAO
|
2022-10-05
| 23.67 | 23.889 | 23.65 | 23.73 | 3,500 | 18.829437 |
XOMAO
|
2022-10-06
| 23.51 | 23.51 | 23.51 | 23.51 | 300 | 18.654871 |
XOMAO
|
2022-10-07
| 23.579 | 23.579 | 23.5 | 23.5 | 900 | 18.646935 |
XOMAO
|
2022-10-10
| 23.309999 | 23.714001 | 23 | 23.4 | 5,500 | 18.567583 |
XOMAO
|
2022-10-11
| 23.396 | 23.396 | 22.950001 | 22.950001 | 3,300 | 18.210516 |
XOMAO
|
2022-10-12
| 22.950001 | 23.049999 | 22.6 | 22.65 | 4,200 | 17.972473 |
XOMAO
|
2022-10-13
| 22.469999 | 22.469999 | 22.030001 | 22.26 | 3,300 | 17.66301 |
XOMAO
|
2022-10-14
| 22.049999 | 22.049999 | 22.049999 | 22.049999 | 500 | 17.496378 |
XOMAO
|
2022-10-17
| 22.1 | 22.459999 | 22.1 | 22.128 | 3,300 | 17.558273 |
XOMAO
|
2022-10-18
| 22.216999 | 23.811001 | 22.216999 | 22.5 | 1,700 | 17.853449 |
XOMAO
|
2022-10-19
| 22.41 | 22.41 | 22.25 | 22.25 | 1,900 | 17.655073 |
XOMAO
|
2022-10-20
| 22.1 | 22.139999 | 22.1 | 22.1 | 1,400 | 17.536055 |
XOMAO
|
2022-10-21
| 22.068001 | 22.290001 | 22.049999 | 22.054001 | 5,100 | 17.499556 |
XOMAO
|
2022-10-24
| 22.514999 | 22.950001 | 22.514999 | 22.514999 | 2,400 | 17.865351 |
XOMAO
|
2022-10-25
| 22.1 | 22.25 | 22.1 | 22.1 | 2,000 | 17.536055 |
XOMAO
|
2022-10-26
| 22.1 | 22.65 | 22.1 | 22.405001 | 2,700 | 17.778069 |
XOMAO
|
2022-10-27
| 22.4 | 22.41 | 21.75 | 21.99 | 6,800 | 17.448771 |
XOMAO
|
2022-10-28
| 22.139999 | 22.139999 | 22.09 | 22.09 | 1,300 | 17.528118 |
XOMAO
|
2022-10-31
| 22.09 | 22.27 | 21.889999 | 21.889999 | 6,200 | 17.369419 |
XOMAO
|
2022-11-01
| 22.329 | 22.329 | 21.99 | 22.158001 | 2,000 | 17.582075 |
XOMAO
|
2022-11-02
| 22.57 | 22.635 | 22.57 | 22.635 | 600 | 17.960569 |
XOMAO
|
2022-11-03
| 22.549999 | 22.98 | 22.379999 | 22.379999 | 1,900 | 17.758232 |
XOMAO
|
2022-11-04
| 22.450001 | 22.450001 | 22.4 | 22.4 | 600 | 17.774099 |
XOMAO
|
2022-11-07
| 22.049999 | 22.309999 | 22 | 22.25 | 2,300 | 17.655073 |
XOMAO
|
2022-11-08
| 22.405001 | 22.51 | 22.299999 | 22.299999 | 900 | 17.69475 |
XOMAO
|
2022-11-09
| 22.32 | 22.4 | 22.1 | 22.205 | 6,100 | 17.619371 |
XOMAO
|
2022-11-10
| 22.48 | 22.59 | 22.122 | 22.5 | 4,200 | 17.853449 |
XOMAO
|
2022-11-11
| 22.59 | 22.59 | 22.57 | 22.57 | 800 | 17.908995 |
XOMAO
|
2022-11-14
| 22.709999 | 22.84 | 22.525 | 22.84 | 2,300 | 18.123236 |
XOMAO
|
2022-11-15
| 22.969999 | 23.200001 | 22.940001 | 23.200001 | 5,700 | 18.408888 |
XOMAO
|
2022-11-16
| 22.93 | 23.124001 | 22.93 | 22.962 | 3,700 | 18.220037 |
XOMAO
|
2022-11-17
| 23 | 23 | 22.881001 | 22.881001 | 1,000 | 18.155767 |
XOMAO
|
2022-11-18
| 23 | 23.35 | 22.99 | 23.049999 | 5,100 | 18.289862 |
XOMAO
|
2022-11-21
| 23.205999 | 23.5 | 23.205999 | 23.5 | 4,000 | 18.646935 |
XOMAO
|
2022-11-22
| 23.612 | 23.75 | 23.612 | 23.75 | 2,300 | 18.845304 |
XOMAO
|
2022-11-23
| 23.620001 | 23.950001 | 23.6 | 23.950001 | 2,500 | 19.004005 |
XOMAO
|
2022-11-25
| 23.799999 | 24.049999 | 23.799999 | 24.049999 | 1,700 | 19.083353 |
XOMAO
|
2022-11-28
| 23.950001 | 23.950001 | 23.73 | 23.732 | 2,800 | 18.831024 |
XOMAO
|
2022-11-29
| 23.549999 | 23.709 | 23.549999 | 23.684999 | 5,200 | 18.793728 |
XOMAO
|
2022-11-30
| 23.690001 | 23.700001 | 23.65 | 23.65 | 1,800 | 18.765957 |
XOMAO
|
2022-12-01
| 23.51 | 23.635 | 23.51 | 23.629 | 2,900 | 18.749294 |
XOMAO
|
2022-12-02
| 23.639 | 23.85 | 23.6 | 23.85 | 2,300 | 18.924652 |
XOMAO
|
2022-12-05
| 24 | 24.15 | 23.99 | 23.99 | 2,200 | 19.035744 |
XOMAO
|
2022-12-06
| 24 | 24.15 | 23.57 | 24.139999 | 3,700 | 19.154764 |
XOMAO
|
2022-12-07
| 24.139999 | 24.139999 | 23.700001 | 23.700001 | 1,300 | 18.805634 |
XOMAO
|
2022-12-08
| 23.700001 | 24.15 | 23.700001 | 24 | 1,200 | 19.043676 |
XOMAO
|
2022-12-09
| 24.075001 | 24.075001 | 24.075001 | 24.075001 | 100 | 19.103191 |
XOMAO
|
2022-12-12
| 24.15 | 24.549999 | 24.110001 | 24.110001 | 6,100 | 19.130962 |
XOMAO
|
2022-12-13
| 24.266001 | 24.320999 | 24.200001 | 24.299999 | 1,500 | 19.281723 |
XOMAO
|
2022-12-14
| 24.299999 | 24.299999 | 24.219999 | 24.280001 | 2,300 | 19.265854 |
XOMAO
|
2022-12-15
| 24.424999 | 24.424999 | 24 | 24.200001 | 5,500 | 19.202375 |
XOMAO
|
2022-12-16
| 24.174999 | 24.174999 | 24.17 | 24.17 | 600 | 19.17857 |
XOMAO
|
2022-12-19
| 24.559999 | 24.91 | 24.540001 | 24.9 | 10,300 | 19.757813 |
XOMAO
|
2022-12-20
| 24.950001 | 25 | 24.67 | 24.799999 | 6,700 | 19.678465 |
XOMAO
|
2022-12-21
| 24.950001 | 24.950001 | 24.690001 | 24.690001 | 5,200 | 19.591183 |
XOMAO
|
2022-12-22
| 24.690001 | 24.690001 | 24.26 | 24.450001 | 10,300 | 19.400747 |
XOMAO
|
2022-12-23
| 24.860001 | 24.860001 | 24.67 | 24.854 | 1,100 | 19.721315 |
XOMAO
|
2022-12-27
| 24.799999 | 24.84 | 24.674999 | 24.782 | 3,100 | 19.664185 |
XOMAO
|
2022-12-28
| 24.799999 | 24.85 | 24.719999 | 24.799999 | 4,800 | 19.678465 |
XOMAO
|
2022-12-29
| 24.68 | 24.790001 | 24.68 | 24.684 | 2,300 | 19.586424 |
XOMAO
|
2022-12-30
| 24.85 | 24.91 | 24.450001 | 24.450001 | 9,700 | 19.400747 |
XOMAO
|
2023-01-03
| 24.5 | 24.5 | 23.93 | 24.049999 | 2,400 | 19.500481 |
XOMAO
|
2023-01-04
| 24.040001 | 24.292999 | 24.01 | 24.195 | 1,700 | 19.618052 |
XOMAO
|
2023-01-05
| 24.15 | 24.195 | 23.855 | 23.98 | 6,600 | 19.443722 |
XOMAO
|
2023-01-06
| 23.85 | 24 | 23 | 23.68 | 27,200 | 19.200474 |
XOMAO
|
2023-01-09
| 23.6 | 24 | 23.139999 | 23.700001 | 21,100 | 19.216692 |
XOMAO
|
2023-01-10
| 23.6 | 23.716999 | 23.6 | 23.716999 | 1,700 | 19.230474 |
XOMAO
|
2023-01-11
| 23.855 | 23.959999 | 23.700001 | 23.700001 | 6,000 | 19.216692 |
XOMAO
|
2023-01-12
| 23.870001 | 24 | 23.695 | 24 | 8,000 | 19.459936 |
XOMAO
|
2023-01-13
| 24.1 | 24.5 | 24.1 | 24.5 | 18,300 | 19.865355 |
XOMAO
|
2023-01-17
| 24.51 | 24.74 | 24.25 | 24.389 | 5,100 | 19.775349 |
XOMAO
|
2023-01-18
| 24.4 | 24.424999 | 24.301001 | 24.35 | 5,100 | 19.743729 |
XOMAO
|
2023-01-19
| 24.35 | 24.35 | 24.35 | 24.35 | 0 | 19.743729 |
XOMAO
|
2023-01-20
| 24.533001 | 24.533001 | 24.35 | 24.381001 | 2,100 | 19.768864 |
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.