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
|
2023-11-07
| 21.879999 | 22 | 21.6 | 21.639999 | 3,900 | 18.720892 |
XOMAO
|
2023-11-08
| 21.802 | 22.375 | 21.799999 | 21.799999 | 8,200 | 18.85931 |
XOMAO
|
2023-11-09
| 21.790001 | 21.790001 | 21.700001 | 21.790001 | 2,700 | 18.85066 |
XOMAO
|
2023-11-10
| 21.674999 | 21.799999 | 21.674999 | 21.799999 | 3,000 | 18.85931 |
XOMAO
|
2023-11-13
| 22.15 | 22.583 | 21.83 | 21.98 | 14,800 | 19.015028 |
XOMAO
|
2023-11-14
| 22.4 | 22.4 | 21.85 | 21.9 | 4,100 | 18.945822 |
XOMAO
|
2023-11-15
| 22 | 22 | 21.82 | 21.84 | 5,700 | 18.893915 |
XOMAO
|
2023-11-16
| 22.049999 | 22.049999 | 21.902 | 22 | 3,800 | 19.032331 |
XOMAO
|
2023-11-17
| 22.315001 | 22.315001 | 21.799999 | 22.280001 | 4,100 | 19.274563 |
XOMAO
|
2023-11-20
| 21.98 | 23 | 21.98 | 22.27 | 3,000 | 19.265909 |
XOMAO
|
2023-11-21
| 22.32 | 22.347 | 22.049999 | 22.347 | 8,100 | 19.332521 |
XOMAO
|
2023-11-22
| 22.313 | 22.41 | 22.313 | 22.41 | 900 | 19.387026 |
XOMAO
|
2023-11-24
| 22.49 | 22.5 | 22.400999 | 22.400999 | 1,200 | 19.379238 |
XOMAO
|
2023-11-27
| 21.98 | 22.950001 | 21.98 | 22.691 | 8,800 | 19.630121 |
XOMAO
|
2023-11-28
| 22.700001 | 22.74 | 22.23 | 22.257 | 6,100 | 19.254663 |
XOMAO
|
2023-11-29
| 22.52 | 23 | 22.52 | 22.799999 | 5,600 | 19.724417 |
XOMAO
|
2023-11-30
| 22.940001 | 23.33 | 22.627001 | 22.627001 | 6,800 | 19.574753 |
XOMAO
|
2023-12-01
| 23 | 23 | 22.65 | 22.726999 | 9,200 | 19.661263 |
XOMAO
|
2023-12-04
| 22.75 | 22.75 | 22.620001 | 22.620001 | 1,900 | 19.568701 |
XOMAO
|
2023-12-05
| 22.83 | 22.83 | 22.83 | 22.83 | 400 | 19.750368 |
XOMAO
|
2023-12-06
| 22.834999 | 22.9 | 22.799999 | 22.799999 | 1,400 | 19.724417 |
XOMAO
|
2023-12-07
| 22.76 | 22.76 | 22.549999 | 22.549999 | 2,800 | 19.508141 |
XOMAO
|
2023-12-08
| 22.450001 | 22.450001 | 22.063999 | 22.235001 | 8,200 | 19.235632 |
XOMAO
|
2023-12-11
| 22.219999 | 22.65 | 22.07 | 22.65 | 3,300 | 19.59465 |
XOMAO
|
2023-12-12
| 22.5 | 22.5 | 22.290001 | 22.385 | 4,900 | 19.365398 |
XOMAO
|
2023-12-13
| 22.24 | 22.5 | 22.24 | 22.450001 | 5,100 | 19.421629 |
XOMAO
|
2023-12-14
| 22.5 | 23.15 | 22.5 | 22.846001 | 3,300 | 19.76421 |
XOMAO
|
2023-12-15
| 22.950001 | 23.715 | 22.950001 | 23.715 | 14,800 | 20.515985 |
XOMAO
|
2023-12-18
| 23.6 | 24.549999 | 23.6 | 24.41 | 15,100 | 21.117235 |
XOMAO
|
2023-12-19
| 24.200001 | 25.25 | 24.200001 | 24.799999 | 25,300 | 21.45463 |
XOMAO
|
2023-12-20
| 24.75 | 25.174999 | 24.33 | 25.174999 | 8,400 | 21.779041 |
XOMAO
|
2023-12-21
| 25.15 | 25.34 | 24.530001 | 24.879999 | 7,700 | 21.523834 |
XOMAO
|
2023-12-22
| 24.995001 | 25.27 | 24.875 | 25.135 | 6,000 | 21.744436 |
XOMAO
|
2023-12-26
| 25.27 | 25.27 | 24.99 | 25.24 | 2,500 | 21.835276 |
XOMAO
|
2023-12-27
| 24.975 | 25.190001 | 24.975 | 25.15 | 1,300 | 21.757416 |
XOMAO
|
2023-12-28
| 25 | 25 | 24.99 | 24.99 | 1,800 | 21.619001 |
XOMAO
|
2023-12-29
| 25.190001 | 25.200001 | 25.01 | 25.120001 | 5,700 | 21.731462 |
XOMAO
|
2024-01-02
| 24.99 | 25.17 | 24.792 | 24.9 | 12,000 | 21.999163 |
XOMAO
|
2024-01-03
| 24.851 | 25 | 24.851 | 25 | 2,700 | 22.087515 |
XOMAO
|
2024-01-04
| 24.99 | 25 | 24.6 | 24.639999 | 2,100 | 21.769451 |
XOMAO
|
2024-01-05
| 24.771 | 24.870001 | 23.5 | 23.74 | 23,100 | 20.9743 |
XOMAO
|
2024-01-08
| 24.375 | 24.6 | 24.195 | 24.195 | 3,400 | 21.376295 |
XOMAO
|
2024-01-09
| 24.195 | 24.195 | 24.195 | 24.195 | 0 | 21.376295 |
XOMAO
|
2024-01-10
| 24.66 | 24.84 | 24.575001 | 24.84 | 4,600 | 21.946152 |
XOMAO
|
2024-01-11
| 24.84 | 24.84 | 24.405001 | 24.405001 | 2,400 | 21.561831 |
XOMAO
|
2024-01-12
| 24.4 | 24.75 | 23.6 | 24.299999 | 9,200 | 21.469063 |
XOMAO
|
2024-01-16
| 24.309999 | 24.841999 | 23.99 | 24 | 5,300 | 21.204012 |
XOMAO
|
2024-01-17
| 24.16 | 24.643 | 24.120001 | 24.42 | 1,900 | 21.575083 |
XOMAO
|
2024-01-18
| 24.534 | 24.73 | 24.525 | 24.525 | 2,600 | 21.66785 |
XOMAO
|
2024-01-19
| 24.4 | 24.530001 | 24.4 | 24.41 | 1,300 | 21.566248 |
XOMAO
|
2024-01-22
| 24.700001 | 24.836 | 24.582001 | 24.709999 | 9,300 | 21.831297 |
XOMAO
|
2024-01-23
| 24.91 | 24.98 | 24.6 | 24.790001 | 7,300 | 21.901981 |
XOMAO
|
2024-01-24
| 24.48 | 24.969999 | 24.48 | 24.85 | 5,600 | 21.954988 |
XOMAO
|
2024-01-25
| 25 | 25.160999 | 24.860001 | 25.160999 | 6,200 | 22.229755 |
XOMAO
|
2024-01-26
| 25.18 | 25.190001 | 24.959999 | 25.084 | 1,700 | 22.161728 |
XOMAO
|
2024-01-29
| 24.959999 | 25.075001 | 24.959999 | 25 | 2,400 | 22.087515 |
XOMAO
|
2024-01-30
| 24.959999 | 25 | 24.9 | 25 | 5,000 | 22.087515 |
XOMAO
|
2024-01-31
| 24.950001 | 25 | 24.905001 | 25 | 6,000 | 22.087515 |
XOMAO
|
2024-02-01
| 25 | 25 | 24.711 | 24.719999 | 7,500 | 21.840134 |
XOMAO
|
2024-02-02
| 24.879999 | 24.926001 | 24.610001 | 24.610001 | 2,100 | 21.742947 |
XOMAO
|
2024-02-05
| 24.65 | 24.85 | 24.65 | 24.83 | 1,900 | 21.937317 |
XOMAO
|
2024-02-06
| 24.85 | 24.92 | 24.665001 | 24.92 | 1,200 | 22.016836 |
XOMAO
|
2024-02-07
| 24.75 | 24.85 | 24.705999 | 24.725 | 1,400 | 21.844549 |
XOMAO
|
2024-02-08
| 24.83 | 24.92 | 24.83 | 24.839001 | 3,400 | 21.945271 |
XOMAO
|
2024-02-09
| 25 | 25 | 25 | 25 | 1,600 | 22.087515 |
XOMAO
|
2024-02-12
| 25 | 25.079 | 24.931999 | 25.079 | 2,900 | 22.15731 |
XOMAO
|
2024-02-13
| 24.639999 | 25 | 24.629999 | 25 | 6,100 | 22.087515 |
XOMAO
|
2024-02-14
| 25 | 25 | 24.860001 | 25 | 2,400 | 22.087515 |
XOMAO
|
2024-02-15
| 24.950001 | 24.950001 | 24.950001 | 24.950001 | 400 | 22.043339 |
XOMAO
|
2024-02-16
| 24.950001 | 24.950001 | 24.85 | 24.85 | 1,700 | 21.954988 |
XOMAO
|
2024-02-20
| 24.84 | 25.1 | 24.646 | 24.75 | 4,700 | 21.866638 |
XOMAO
|
2024-02-21
| 24.77 | 25 | 24.629999 | 24.629999 | 6,000 | 21.760618 |
XOMAO
|
2024-02-22
| 24.700001 | 24.700001 | 24.52 | 24.52 | 4,100 | 21.663433 |
XOMAO
|
2024-02-23
| 24.549999 | 24.775 | 24.549999 | 24.750999 | 1,100 | 21.867523 |
XOMAO
|
2024-02-26
| 24.75 | 24.950001 | 24.66 | 24.950001 | 1,600 | 22.043339 |
XOMAO
|
2024-02-27
| 24.67 | 24.700001 | 24.440001 | 24.5 | 14,000 | 21.645763 |
XOMAO
|
2024-02-28
| 24.51 | 24.6 | 24.42 | 24.59 | 2,800 | 21.725277 |
XOMAO
|
2024-02-29
| 24.52 | 24.6 | 24.5 | 24.59 | 3,500 | 21.725277 |
XOMAO
|
2024-03-01
| 24.6 | 24.6 | 24.549999 | 24.59 | 1,500 | 21.725277 |
XOMAO
|
2024-03-04
| 24.594999 | 24.719999 | 24.59 | 24.6 | 3,100 | 21.734114 |
XOMAO
|
2024-03-05
| 24.743 | 24.84 | 24.6 | 24.700001 | 1,600 | 21.822464 |
XOMAO
|
2024-03-06
| 24.700001 | 24.700001 | 24.5 | 24.5 | 1,700 | 21.645763 |
XOMAO
|
2024-03-07
| 24.6 | 24.825001 | 24.518 | 24.75 | 6,000 | 21.866638 |
XOMAO
|
2024-03-08
| 24.85 | 24.889 | 24.790001 | 24.857 | 4,500 | 21.961174 |
XOMAO
|
2024-03-11
| 24.85 | 24.99 | 24.85 | 24.99 | 1,600 | 22.07868 |
XOMAO
|
2024-03-12
| 25 | 25.1 | 24.950001 | 25 | 12,300 | 22.087515 |
XOMAO
|
2024-03-13
| 25.09 | 25.09 | 24.950001 | 24.950001 | 2,100 | 22.043339 |
XOMAO
|
2024-03-14
| 25.049999 | 25.1 | 25 | 25.028999 | 2,400 | 22.113134 |
XOMAO
|
2024-03-15
| 25.052999 | 25.1 | 25.052999 | 25.1 | 1,200 | 22.175863 |
XOMAO
|
2024-03-18
| 25.049999 | 25.27 | 25.049999 | 25.25 | 1,000 | 22.30839 |
XOMAO
|
2024-03-19
| 25.200001 | 25.200001 | 25.1 | 25.120001 | 2,400 | 22.193533 |
XOMAO
|
2024-03-20
| 24.98 | 25.16 | 24.98 | 25.16 | 1,100 | 22.228874 |
XOMAO
|
2024-03-21
| 25.1 | 25.1 | 24.950001 | 25.049999 | 4,000 | 22.131689 |
XOMAO
|
2024-03-22
| 25.049999 | 25.049999 | 25.02 | 25.047001 | 2,800 | 22.129038 |
XOMAO
|
2024-03-25
| 25.049999 | 25.059999 | 25.02 | 25.059999 | 4,100 | 22.140522 |
XOMAO
|
2024-03-26
| 25 | 25.278 | 25 | 25.278 | 1,700 | 22.333126 |
XOMAO
|
2024-03-27
| 25.379999 | 25.379999 | 25.142 | 25.17 | 2,400 | 22.237709 |
XOMAO
|
2024-03-28
| 25.450001 | 25.450001 | 25.25 | 25.450001 | 2,200 | 22.485088 |
XOMAO
|
2024-04-01
| 25.450001 | 25.85 | 25.450001 | 25.700001 | 2,300 | 22.705961 |
XOMAO
|
2024-04-02
| 25.33 | 25.33 | 24.99 | 25.040001 | 4,800 | 22.582411 |
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.