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
|
2023-01-23
| 24.41 | 24.6 | 24.4 | 24.6 | 3,700 | 19.946438 |
XOMAO
|
2023-01-24
| 24.513 | 24.58 | 24.450001 | 24.450001 | 2,200 | 19.824814 |
XOMAO
|
2023-01-25
| 24.450001 | 25.370001 | 24.200001 | 25.299999 | 22,100 | 20.514019 |
XOMAO
|
2023-01-26
| 24.99 | 25.02 | 24.549999 | 24.9 | 3,700 | 20.189682 |
XOMAO
|
2023-01-27
| 24.940001 | 25.024 | 24.891001 | 25.024 | 1,200 | 20.290228 |
XOMAO
|
2023-01-30
| 25.110001 | 25.110001 | 24.652 | 24.969999 | 3,400 | 20.246445 |
XOMAO
|
2023-01-31
| 24.67 | 24.99 | 24.67 | 24.700001 | 5,000 | 20.027517 |
XOMAO
|
2023-02-01
| 24.775 | 24.775 | 24.67 | 24.690001 | 1,100 | 20.019411 |
XOMAO
|
2023-02-02
| 24.959999 | 24.99 | 24.799999 | 24.940001 | 3,100 | 20.222122 |
XOMAO
|
2023-02-03
| 24.77 | 24.950001 | 24.77 | 24.889 | 4,300 | 20.180769 |
XOMAO
|
2023-02-06
| 24.882 | 24.9 | 24.799999 | 24.809999 | 2,700 | 20.116714 |
XOMAO
|
2023-02-07
| 24.9 | 24.969999 | 24.809999 | 24.809999 | 2,600 | 20.116714 |
XOMAO
|
2023-02-08
| 24.99 | 24.99 | 24.870001 | 24.938 | 3,200 | 20.220497 |
XOMAO
|
2023-02-09
| 24.84 | 24.99 | 24.84 | 24.99 | 2,400 | 20.262663 |
XOMAO
|
2023-02-10
| 24.941 | 24.99 | 24.9 | 24.940001 | 1,900 | 20.222122 |
XOMAO
|
2023-02-13
| 25.15 | 25.15 | 24.950001 | 25.094999 | 3,400 | 20.347797 |
XOMAO
|
2023-02-14
| 24.92 | 25 | 24.84 | 25 | 2,600 | 20.270767 |
XOMAO
|
2023-02-15
| 25.02 | 25.02 | 24.91 | 24.91 | 1,100 | 20.197796 |
XOMAO
|
2023-02-16
| 24.98 | 24.981001 | 24.85 | 24.91 | 1,900 | 20.197796 |
XOMAO
|
2023-02-17
| 24.98 | 24.98 | 24.98 | 24.98 | 200 | 20.254553 |
XOMAO
|
2023-02-21
| 24.93 | 24.93 | 24.725 | 24.725 | 2,200 | 20.047791 |
XOMAO
|
2023-02-22
| 24.912001 | 25 | 24.799999 | 24.99 | 2,300 | 20.262663 |
XOMAO
|
2023-02-23
| 24.85 | 24.941 | 24.82 | 24.82 | 2,200 | 20.124821 |
XOMAO
|
2023-02-24
| 24.9 | 24.9 | 24.559999 | 24.73 | 2,500 | 20.051844 |
XOMAO
|
2023-02-27
| 24.950001 | 24.950001 | 24.75 | 24.889999 | 5,100 | 20.181576 |
XOMAO
|
2023-02-28
| 24.67 | 24.68 | 24.610001 | 24.610001 | 4,300 | 19.954548 |
XOMAO
|
2023-03-01
| 24.6 | 24.75 | 24.5 | 24.537001 | 3,400 | 19.895357 |
XOMAO
|
2023-03-02
| 24.492001 | 24.610001 | 24.492001 | 24.610001 | 400 | 19.954548 |
XOMAO
|
2023-03-03
| 24.6 | 24.6 | 24.299999 | 24.469999 | 11,300 | 19.841026 |
XOMAO
|
2023-03-06
| 24.469999 | 24.469999 | 24.469999 | 24.469999 | 0 | 19.841026 |
XOMAO
|
2023-03-07
| 24.781 | 24.781 | 24.6 | 24.6 | 2,200 | 19.946438 |
XOMAO
|
2023-03-08
| 24.870001 | 24.879999 | 24.525 | 24.549999 | 3,700 | 19.905897 |
XOMAO
|
2023-03-09
| 24.6 | 24.85 | 24.6 | 24.84 | 1,800 | 20.141037 |
XOMAO
|
2023-03-10
| 24.84 | 24.860001 | 24.245001 | 24.32 | 4,100 | 19.719404 |
XOMAO
|
2023-03-13
| 24.309999 | 24.32 | 24.120001 | 24.15 | 7,400 | 19.58156 |
XOMAO
|
2023-03-14
| 24.15 | 24.200001 | 24.1 | 24.200001 | 2,000 | 19.622107 |
XOMAO
|
2023-03-15
| 24.028999 | 24.9 | 23.620001 | 23.620001 | 2,200 | 19.151823 |
XOMAO
|
2023-03-16
| 23.73 | 23.73 | 23.542999 | 23.646999 | 1,600 | 19.173716 |
XOMAO
|
2023-03-17
| 23.75 | 24.155001 | 23.75 | 24.155001 | 1,000 | 19.585619 |
XOMAO
|
2023-03-20
| 23.985001 | 23.985001 | 23.745001 | 23.745001 | 500 | 19.253178 |
XOMAO
|
2023-03-21
| 23.5 | 23.6 | 23.219999 | 23.372 | 15,100 | 18.950733 |
XOMAO
|
2023-03-22
| 23.1 | 23.75 | 23.1 | 23.65 | 2,900 | 19.176149 |
XOMAO
|
2023-03-23
| 24 | 24.200001 | 23.120001 | 23.35 | 8,300 | 18.932898 |
XOMAO
|
2023-03-24
| 23.99 | 23.99 | 23.737 | 23.737 | 1,200 | 19.246689 |
XOMAO
|
2023-03-27
| 23.950001 | 24.200001 | 23.639 | 24.200001 | 11,300 | 19.622107 |
XOMAO
|
2023-03-28
| 24.219999 | 24.219999 | 23.389999 | 24 | 6,000 | 19.459936 |
XOMAO
|
2023-03-29
| 24.610001 | 24.799999 | 23.98 | 23.98 | 11,400 | 19.443722 |
XOMAO
|
2023-03-30
| 24.719999 | 24.73 | 24.295 | 24.73 | 3,100 | 20.051844 |
XOMAO
|
2023-03-31
| 24.799999 | 24.799999 | 24.280001 | 24.73 | 5,600 | 20.051844 |
XOMAO
|
2023-04-03
| 24.209999 | 24.245001 | 24 | 24 | 1,900 | 19.880375 |
XOMAO
|
2023-04-04
| 24 | 24 | 23.5 | 23.530001 | 3,300 | 19.491053 |
XOMAO
|
2023-04-05
| 23.93 | 23.98 | 23.75 | 23.75 | 2,200 | 19.673288 |
XOMAO
|
2023-04-06
| 23.629999 | 24 | 23.5 | 24 | 1,800 | 19.880375 |
XOMAO
|
2023-04-10
| 24.049999 | 24.360001 | 23.75 | 24.34 | 3,700 | 20.162014 |
XOMAO
|
2023-04-11
| 24.32 | 24.370001 | 23.530001 | 24.209999 | 8,800 | 20.054329 |
XOMAO
|
2023-04-12
| 24 | 24 | 23.499001 | 23.889999 | 5,200 | 19.789257 |
XOMAO
|
2023-04-13
| 23.74 | 23.74 | 23.309999 | 23.620001 | 10,600 | 19.565603 |
XOMAO
|
2023-04-14
| 23.82 | 23.82 | 23.288 | 23.450001 | 7,400 | 19.424784 |
XOMAO
|
2023-04-17
| 23.809999 | 24.25 | 23.700001 | 23.950001 | 8,300 | 19.838959 |
XOMAO
|
2023-04-18
| 24.15 | 24.309999 | 23.955999 | 24.209999 | 5,300 | 20.054329 |
XOMAO
|
2023-04-19
| 24.25 | 24.299999 | 24.120001 | 24.280001 | 10,000 | 20.112314 |
XOMAO
|
2023-04-20
| 24.1 | 24.18 | 23.959999 | 24.129999 | 4,200 | 19.98806 |
XOMAO
|
2023-04-21
| 24.290001 | 24.290001 | 24.07 | 24.07 | 2,800 | 19.93836 |
XOMAO
|
2023-04-24
| 24.07 | 24.299999 | 23.955 | 24.200001 | 800 | 20.046045 |
XOMAO
|
2023-04-25
| 24 | 24.049999 | 23.99 | 24.049999 | 2,800 | 19.921795 |
XOMAO
|
2023-04-26
| 24.1 | 24.25 | 23.65 | 24.040001 | 7,000 | 19.913509 |
XOMAO
|
2023-04-27
| 23.791 | 24.200001 | 23.75 | 24.15 | 6,100 | 20.004629 |
XOMAO
|
2023-04-28
| 24 | 24.08 | 23.82 | 23.82 | 3,100 | 19.731274 |
XOMAO
|
2023-05-01
| 23.99 | 23.99 | 23.915001 | 23.915001 | 3,200 | 19.809967 |
XOMAO
|
2023-05-02
| 23.870001 | 23.870001 | 23.511 | 23.82 | 1,600 | 19.731274 |
XOMAO
|
2023-05-03
| 23.790001 | 24.07 | 23.299999 | 23.299999 | 6,400 | 19.300529 |
XOMAO
|
2023-05-04
| 23.416 | 23.99 | 23.16 | 23.16 | 3,100 | 19.184565 |
XOMAO
|
2023-05-05
| 23.615 | 23.615 | 23.076 | 23.450001 | 2,800 | 19.424784 |
XOMAO
|
2023-05-08
| 23.459999 | 23.5 | 23.233999 | 23.35 | 4,600 | 19.341949 |
XOMAO
|
2023-05-09
| 23 | 23.384001 | 22.75 | 23.209999 | 4,100 | 19.225979 |
XOMAO
|
2023-05-10
| 23.094999 | 23.094999 | 23.094999 | 23.094999 | 500 | 19.130718 |
XOMAO
|
2023-05-11
| 23.226999 | 23.299999 | 22.799999 | 22.799999 | 4,400 | 18.88636 |
XOMAO
|
2023-05-12
| 23.110001 | 23.4 | 22.926001 | 23.389999 | 2,700 | 19.375084 |
XOMAO
|
2023-05-15
| 23.469999 | 23.472 | 22.9 | 22.9 | 10,400 | 18.969191 |
XOMAO
|
2023-05-16
| 22.950001 | 23.25 | 22.950001 | 23.08 | 2,000 | 19.118294 |
XOMAO
|
2023-05-17
| 23.16 | 23.16 | 23.16 | 23.16 | 100 | 19.184565 |
XOMAO
|
2023-05-18
| 23.389999 | 23.434999 | 23.389999 | 23.4 | 1,000 | 19.383368 |
XOMAO
|
2023-05-19
| 23.299999 | 23.299999 | 23.08 | 23.1 | 5,900 | 19.134863 |
XOMAO
|
2023-05-22
| 23.1 | 23.23 | 23.1 | 23.23 | 2,200 | 19.24255 |
XOMAO
|
2023-05-23
| 23.139999 | 23.549999 | 23.112 | 23.549999 | 4,000 | 19.507618 |
XOMAO
|
2023-05-24
| 23.41 | 23.799999 | 23.41 | 23.450001 | 9,200 | 19.424784 |
XOMAO
|
2023-05-25
| 23.75 | 23.896 | 23.535 | 23.620001 | 1,500 | 19.565603 |
XOMAO
|
2023-05-26
| 23.657 | 23.700001 | 23.469999 | 23.67 | 4,000 | 19.607019 |
XOMAO
|
2023-05-30
| 23.440001 | 23.469999 | 23.370001 | 23.469999 | 1,900 | 19.441349 |
XOMAO
|
2023-05-31
| 23.559999 | 23.749001 | 23.440001 | 23.577 | 2,500 | 19.529985 |
XOMAO
|
2023-06-01
| 23.549999 | 23.549999 | 23.295 | 23.327 | 2,200 | 19.322899 |
XOMAO
|
2023-06-02
| 23.33 | 23.864 | 23.09 | 23.15 | 5,600 | 19.176277 |
XOMAO
|
2023-06-05
| 23.1 | 23.589001 | 23.1 | 23.589001 | 2,100 | 19.539925 |
XOMAO
|
2023-06-06
| 23.5 | 23.5 | 23.5 | 23.5 | 1,100 | 19.466202 |
XOMAO
|
2023-06-07
| 23.444 | 23.549999 | 23.299999 | 23.4 | 3,100 | 19.383368 |
XOMAO
|
2023-06-08
| 23.4 | 23.4 | 23.4 | 23.4 | 200 | 19.383368 |
XOMAO
|
2023-06-09
| 23.4 | 23.4 | 23.4 | 23.4 | 200 | 19.383368 |
XOMAO
|
2023-06-12
| 23.5 | 23.65 | 23.4 | 23.5 | 5,300 | 19.466202 |
XOMAO
|
2023-06-13
| 23.59 | 23.59 | 23.555 | 23.555 | 900 | 19.511759 |
XOMAO
|
2023-06-14
| 23.542999 | 23.549999 | 23.5 | 23.5 | 3,400 | 19.466202 |
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.