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
|
2023-06-15
| 23.450001 | 23.464001 | 23.4 | 23.464001 | 700 | 19.436384 |
XOMAO
|
2023-06-16
| 23.5 | 23.59 | 23.5 | 23.59 | 1,100 | 19.540752 |
XOMAO
|
2023-06-20
| 23.4 | 23.85 | 23.4 | 23.85 | 4,300 | 19.756123 |
XOMAO
|
2023-06-21
| 23.99 | 24.35 | 23.958 | 23.958 | 10,000 | 19.845585 |
XOMAO
|
2023-06-22
| 24.25 | 24.25 | 23.805 | 24.216999 | 1,500 | 20.060127 |
XOMAO
|
2023-06-23
| 23.690001 | 24.120001 | 23.690001 | 24.120001 | 1,900 | 19.97978 |
XOMAO
|
2023-06-26
| 24.07 | 24.273001 | 24.01 | 24.219999 | 9,100 | 20.062613 |
XOMAO
|
2023-06-27
| 24.273001 | 24.299999 | 24.200001 | 24.299999 | 2,000 | 20.128881 |
XOMAO
|
2023-06-28
| 24.35 | 24.35 | 24.224001 | 24.35 | 1,100 | 20.170298 |
XOMAO
|
2023-06-29
| 24.5 | 24.5 | 24.313999 | 24.5 | 2,300 | 20.29455 |
XOMAO
|
2023-06-30
| 24.030001 | 24.440001 | 24.01 | 24.08 | 4,800 | 20.381731 |
XOMAO
|
2023-07-03
| 24.16 | 24.16 | 24.08 | 24.08 | 700 | 20.381731 |
XOMAO
|
2023-07-05
| 24.01 | 24.01 | 23.945 | 24 | 1,600 | 20.314018 |
XOMAO
|
2023-07-06
| 24.02 | 24.155001 | 24.02 | 24.155001 | 1,600 | 20.445215 |
XOMAO
|
2023-07-07
| 24.24 | 24.25 | 24.075001 | 24.25 | 3,600 | 20.525621 |
XOMAO
|
2023-07-10
| 24.25 | 24.497 | 24.25 | 24.438 | 7,700 | 20.68475 |
XOMAO
|
2023-07-11
| 24.5 | 24.5 | 24.389999 | 24.389999 | 2,600 | 20.644121 |
XOMAO
|
2023-07-12
| 24.455 | 24.6 | 24.455 | 24.549999 | 6,100 | 20.779545 |
XOMAO
|
2023-07-13
| 24.530001 | 24.639999 | 24.01 | 24.209999 | 8,800 | 20.491766 |
XOMAO
|
2023-07-14
| 24.204 | 24.5 | 24.072001 | 24.15 | 4,400 | 20.440981 |
XOMAO
|
2023-07-17
| 24.200001 | 24.48 | 24.049999 | 24.212 | 3,600 | 20.49346 |
XOMAO
|
2023-07-18
| 24.422001 | 24.422001 | 24 | 24.15 | 4,100 | 20.440981 |
XOMAO
|
2023-07-19
| 24.264 | 24.35 | 24.23 | 24.35 | 2,000 | 20.610266 |
XOMAO
|
2023-07-20
| 23.969999 | 24.190001 | 23.909 | 24.190001 | 7,800 | 20.474838 |
XOMAO
|
2023-07-21
| 24.15 | 24.18 | 23.950001 | 24.049999 | 4,900 | 20.35634 |
XOMAO
|
2023-07-24
| 24.049999 | 24.1 | 23.73 | 24.040001 | 7,100 | 20.347874 |
XOMAO
|
2023-07-25
| 23.747 | 23.969999 | 23.747 | 23.921 | 1,800 | 20.24715 |
XOMAO
|
2023-07-26
| 24.035999 | 24.24 | 24.025 | 24.24 | 4,800 | 20.517162 |
XOMAO
|
2023-07-27
| 24.025 | 24.190001 | 23.860001 | 24.040001 | 5,600 | 20.347874 |
XOMAO
|
2023-07-28
| 24.040001 | 24.040001 | 24.040001 | 24.040001 | 800 | 20.347874 |
XOMAO
|
2023-07-31
| 24.030001 | 24.030001 | 23.99 | 23.99 | 700 | 20.305555 |
XOMAO
|
2023-08-01
| 24.1 | 24.1 | 23.99 | 24.039 | 2,000 | 20.347031 |
XOMAO
|
2023-08-02
| 23.950001 | 23.99 | 23.719999 | 23.860001 | 3,600 | 20.19552 |
XOMAO
|
2023-08-03
| 23.75 | 23.76 | 23.75 | 23.76 | 1,100 | 20.110878 |
XOMAO
|
2023-08-04
| 23.91 | 24.076 | 23.9 | 23.9 | 2,200 | 20.229376 |
XOMAO
|
2023-08-07
| 24 | 24.02 | 23.944 | 23.944 | 3,300 | 20.266623 |
XOMAO
|
2023-08-08
| 23.969999 | 24.09 | 23.77 | 23.77 | 2,200 | 20.119341 |
XOMAO
|
2023-08-09
| 23.799999 | 24.24 | 23.799999 | 24.205 | 3,000 | 20.487534 |
XOMAO
|
2023-08-10
| 24.17 | 24.200001 | 24 | 24.200001 | 2,700 | 20.483303 |
XOMAO
|
2023-08-11
| 24.025 | 24.190001 | 24.025 | 24.15 | 2,300 | 20.440981 |
XOMAO
|
2023-08-14
| 24.190001 | 24.25 | 24.190001 | 24.190001 | 4,600 | 20.474838 |
XOMAO
|
2023-08-15
| 24.18 | 24.190001 | 24.18 | 24.190001 | 1,000 | 20.474838 |
XOMAO
|
2023-08-16
| 24.030001 | 24.030001 | 24.030001 | 24.030001 | 300 | 20.339411 |
XOMAO
|
2023-08-17
| 24.110001 | 24.110001 | 24 | 24 | 700 | 20.314018 |
XOMAO
|
2023-08-18
| 24.045 | 24.1 | 24.045 | 24.1 | 500 | 20.398661 |
XOMAO
|
2023-08-21
| 23.9 | 23.9 | 23.75 | 23.768999 | 1,700 | 20.118496 |
XOMAO
|
2023-08-22
| 23.934999 | 23.99 | 23.934999 | 23.955 | 800 | 20.275927 |
XOMAO
|
2023-08-23
| 23.950001 | 23.98 | 23.870001 | 23.884001 | 2,400 | 20.215834 |
XOMAO
|
2023-08-24
| 23.9 | 23.9 | 23.870001 | 23.871 | 1,300 | 20.20483 |
XOMAO
|
2023-08-25
| 23.870001 | 23.9 | 23.870001 | 23.870001 | 2,700 | 20.203985 |
XOMAO
|
2023-08-28
| 23.82 | 23.85 | 23.75 | 23.754999 | 1,900 | 20.106646 |
XOMAO
|
2023-08-29
| 23.809999 | 23.809999 | 23.74 | 23.74 | 3,000 | 20.09395 |
XOMAO
|
2023-08-30
| 23.719999 | 23.719999 | 23.5 | 23.65 | 5,000 | 20.017773 |
XOMAO
|
2023-08-31
| 23.655001 | 23.73 | 23.517 | 23.73 | 1,600 | 20.085485 |
XOMAO
|
2023-09-01
| 23.6 | 23.6 | 22.57 | 23.278999 | 10,900 | 19.703751 |
XOMAO
|
2023-09-05
| 23.42 | 23.42 | 22.809999 | 23.01 | 7,700 | 19.476065 |
XOMAO
|
2023-09-06
| 23.379999 | 23.379999 | 22.84 | 22.9 | 4,300 | 19.382957 |
XOMAO
|
2023-09-07
| 22.719999 | 22.9 | 22.6 | 22.68 | 13,400 | 19.196749 |
XOMAO
|
2023-09-08
| 23.01 | 23.01 | 22.76 | 22.76 | 700 | 19.26446 |
XOMAO
|
2023-09-11
| 22.969999 | 23.4 | 22.969999 | 23.368 | 11,800 | 19.779081 |
XOMAO
|
2023-09-12
| 23.440001 | 23.700001 | 23.299999 | 23.700001 | 5,200 | 20.060095 |
XOMAO
|
2023-09-13
| 23.75 | 23.799999 | 23.568001 | 23.6 | 5,600 | 19.975451 |
XOMAO
|
2023-09-14
| 23.799999 | 24 | 23.74 | 23.91 | 5,000 | 20.237841 |
XOMAO
|
2023-09-15
| 24.02 | 24.18 | 24.02 | 24.18 | 1,300 | 20.466373 |
XOMAO
|
2023-09-18
| 24.219999 | 24.25 | 24.01 | 24.16 | 6,100 | 20.449444 |
XOMAO
|
2023-09-19
| 24.299999 | 24.299999 | 24.059999 | 24.24 | 3,400 | 20.517162 |
XOMAO
|
2023-09-20
| 24.24 | 24.24 | 24.24 | 24.24 | 100 | 20.517162 |
XOMAO
|
2023-09-21
| 24.23 | 24.42 | 24.190001 | 24.190001 | 8,300 | 20.474838 |
XOMAO
|
2023-09-22
| 24.191999 | 24.35 | 24.01 | 24.01 | 16,600 | 20.322479 |
XOMAO
|
2023-09-25
| 23.9 | 23.959999 | 23.9 | 23.959999 | 1,500 | 20.280161 |
XOMAO
|
2023-09-26
| 24.200001 | 24.200001 | 24 | 24 | 3,200 | 20.314018 |
XOMAO
|
2023-09-27
| 24.025 | 24.1 | 24.025 | 24.059999 | 3,100 | 20.364803 |
XOMAO
|
2023-09-28
| 24.299 | 24.299 | 24.200001 | 24.200001 | 2,900 | 20.483303 |
XOMAO
|
2023-09-29
| 24.344999 | 24.344999 | 24.200001 | 24.219999 | 2,500 | 20.500227 |
XOMAO
|
2023-10-02
| 24.219999 | 24.219999 | 24.219999 | 24.219999 | 300 | 20.500227 |
XOMAO
|
2023-10-03
| 24.59 | 24.59 | 23.879999 | 24.209999 | 6,400 | 20.491766 |
XOMAO
|
2023-10-04
| 24.025 | 24.099001 | 23.450001 | 23.799999 | 4,800 | 20.589521 |
XOMAO
|
2023-10-05
| 23.82 | 24.125 | 23.809999 | 24.125 | 4,900 | 20.870684 |
XOMAO
|
2023-10-06
| 23.98 | 24 | 23.629999 | 23.639999 | 2,700 | 20.451105 |
XOMAO
|
2023-10-09
| 23.610001 | 23.879999 | 23.459999 | 23.459999 | 3,300 | 20.295385 |
XOMAO
|
2023-10-10
| 23.6 | 23.870001 | 23.445 | 23.870001 | 2,700 | 20.65008 |
XOMAO
|
2023-10-11
| 23.75 | 23.790001 | 23.5 | 23.530001 | 3,700 | 20.355942 |
XOMAO
|
2023-10-12
| 23.555 | 23.65 | 23.421 | 23.43 | 3,100 | 20.269434 |
XOMAO
|
2023-10-13
| 23.879999 | 23.879999 | 23.43 | 23.705 | 1,500 | 20.507338 |
XOMAO
|
2023-10-16
| 23.530001 | 23.879999 | 23.26 | 23.26 | 1,700 | 20.122366 |
XOMAO
|
2023-10-17
| 23.48 | 23.5 | 22.879999 | 22.9 | 8,000 | 19.810926 |
XOMAO
|
2023-10-18
| 23.129999 | 23.129999 | 22.469999 | 22.635 | 6,700 | 19.581673 |
XOMAO
|
2023-10-19
| 22.49 | 22.885 | 22.469999 | 22.559999 | 5,400 | 19.51679 |
XOMAO
|
2023-10-20
| 22.559999 | 22.559999 | 22.559999 | 22.559999 | 400 | 19.51679 |
XOMAO
|
2023-10-23
| 22.5 | 22.5 | 22.450001 | 22.450001 | 3,200 | 19.421629 |
XOMAO
|
2023-10-24
| 22.415001 | 22.5 | 22.33 | 22.417999 | 1,900 | 19.393944 |
XOMAO
|
2023-10-25
| 22.35 | 22.35 | 21.969999 | 21.969999 | 4,000 | 19.006378 |
XOMAO
|
2023-10-26
| 21.92 | 22 | 21.700001 | 21.709999 | 7,800 | 18.781448 |
XOMAO
|
2023-10-27
| 21.51 | 21.51 | 20.43 | 20.700001 | 14,600 | 17.907694 |
XOMAO
|
2023-10-30
| 21.344 | 21.940001 | 20.85 | 21.440001 | 3,800 | 18.547873 |
XOMAO
|
2023-10-31
| 21.870001 | 22 | 21.440001 | 21.629999 | 6,000 | 18.712242 |
XOMAO
|
2023-11-01
| 22.299999 | 22.419001 | 21.799999 | 22 | 3,200 | 19.032331 |
XOMAO
|
2023-11-02
| 22 | 22.01 | 21.51 | 21.879999 | 7,100 | 18.928518 |
XOMAO
|
2023-11-03
| 21.882 | 21.882 | 21.882 | 21.882 | 300 | 18.93025 |
XOMAO
|
2023-11-06
| 21.879999 | 22 | 21.610001 | 21.98 | 6,800 | 19.015028 |
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.