symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-28 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
⌀ |
|---|---|---|---|---|---|---|---|
XOM
|
1990-07-16
| 12.25 | 12.28125 | 12.125 | 12.1875 | 3,851,600 | 3.763185 |
XOM
|
1990-07-17
| 12.1875 | 12.1875 | 11.96875 | 12.15625 | 5,114,000 | 3.753538 |
XOM
|
1990-07-18
| 12.09375 | 12.15625 | 12.03125 | 12.125 | 2,734,000 | 3.743889 |
XOM
|
1990-07-19
| 12.125 | 12.5 | 12.09375 | 12.5 | 6,107,600 | 3.859674 |
XOM
|
1990-07-20
| 12.5 | 12.5 | 12.125 | 12.15625 | 10,202,800 | 3.753538 |
XOM
|
1990-07-23
| 12.15625 | 12.34375 | 11.9375 | 11.96875 | 8,642,000 | 3.695641 |
XOM
|
1990-07-24
| 12.125 | 12.53125 | 12.125 | 12.5 | 9,830,800 | 3.859674 |
XOM
|
1990-07-25
| 12.5 | 12.53125 | 12.375 | 12.40625 | 5,760,800 | 3.830731 |
XOM
|
1990-07-26
| 12.4375 | 12.4375 | 12.09375 | 12.21875 | 4,692,000 | 3.772836 |
XOM
|
1990-07-27
| 12.25 | 12.59375 | 12.21875 | 12.3125 | 5,088,000 | 3.801783 |
XOM
|
1990-07-30
| 12.3125 | 12.6875 | 12.28125 | 12.6875 | 6,390,400 | 3.917573 |
XOM
|
1990-07-31
| 12.71875 | 13 | 12.6875 | 12.96875 | 9,030,000 | 4.004416 |
XOM
|
1990-08-01
| 13 | 13.1875 | 12.9375 | 13.03125 | 8,213,200 | 4.023715 |
XOM
|
1990-08-02
| 13.75 | 13.75 | 13.25 | 13.3125 | 16,078,400 | 4.110554 |
XOM
|
1990-08-03
| 13.46875 | 13.75 | 13.28125 | 13.28125 | 13,053,600 | 4.100907 |
XOM
|
1990-08-06
| 13.5625 | 13.78125 | 13.3125 | 13.5625 | 13,898,400 | 4.187753 |
XOM
|
1990-08-07
| 13.1875 | 13.34375 | 13.125 | 13.34375 | 9,053,600 | 4.166285 |
XOM
|
1990-08-08
| 13.125 | 13.125 | 12.78125 | 12.9375 | 7,927,600 | 4.039441 |
XOM
|
1990-08-09
| 12.875 | 13.03125 | 12.8125 | 12.96875 | 5,034,000 | 4.0492 |
XOM
|
1990-08-10
| 12.90625 | 13.09375 | 12.875 | 12.90625 | 5,306,400 | 4.029685 |
XOM
|
1990-08-13
| 12.78125 | 13.09375 | 12.71875 | 13.09375 | 3,670,000 | 4.088228 |
XOM
|
1990-08-14
| 13.03125 | 13.125 | 13 | 13.0625 | 3,753,600 | 4.07847 |
XOM
|
1990-08-15
| 13.0625 | 13.09375 | 12.96875 | 13 | 2,798,000 | 4.058956 |
XOM
|
1990-08-16
| 13.0625 | 13.15625 | 12.90625 | 12.9375 | 4,664,000 | 4.039441 |
XOM
|
1990-08-17
| 12.9375 | 13.1875 | 12.84375 | 13.03125 | 9,957,600 | 4.068715 |
XOM
|
1990-08-20
| 13.09375 | 13.25 | 13.0625 | 13.1875 | 3,702,800 | 4.117499 |
XOM
|
1990-08-21
| 13.25 | 13.3125 | 12.9375 | 12.96875 | 6,230,000 | 4.0492 |
XOM
|
1990-08-22
| 13.03125 | 13.0625 | 12.84375 | 12.84375 | 4,408,400 | 4.010171 |
XOM
|
1990-08-23
| 12.6875 | 12.75 | 12.375 | 12.40625 | 5,413,200 | 3.873572 |
XOM
|
1990-08-24
| 12.46875 | 12.5 | 12.125 | 12.21875 | 7,591,600 | 3.815028 |
XOM
|
1990-08-27
| 12.34375 | 12.4375 | 12.21875 | 12.40625 | 4,050,400 | 3.873572 |
XOM
|
1990-08-28
| 12.40625 | 12.5625 | 12.375 | 12.53125 | 5,316,000 | 3.912599 |
XOM
|
1990-08-29
| 12.5 | 12.59375 | 12.3125 | 12.46875 | 3,041,200 | 3.893085 |
XOM
|
1990-08-30
| 12.46875 | 12.46875 | 12.1875 | 12.21875 | 3,582,800 | 3.815028 |
XOM
|
1990-08-31
| 12.25 | 12.5 | 12.21875 | 12.5 | 3,453,200 | 3.902841 |
XOM
|
1990-09-04
| 12.5 | 12.5625 | 12.46875 | 12.53125 | 4,410,000 | 3.912599 |
XOM
|
1990-09-05
| 12.53125 | 12.75 | 12.46875 | 12.71875 | 5,313,600 | 3.971142 |
XOM
|
1990-09-06
| 12.75 | 12.84375 | 12.5625 | 12.59375 | 7,052,800 | 3.932112 |
XOM
|
1990-09-07
| 12.5625 | 12.71875 | 12.5 | 12.71875 | 3,479,600 | 3.971142 |
XOM
|
1990-09-10
| 12.78125 | 12.78125 | 12.59375 | 12.59375 | 3,904,400 | 3.932112 |
XOM
|
1990-09-11
| 12.65625 | 12.75 | 12.625 | 12.71875 | 2,422,400 | 3.971142 |
XOM
|
1990-09-12
| 12.84375 | 12.90625 | 12.65625 | 12.84375 | 5,189,200 | 4.010171 |
XOM
|
1990-09-13
| 12.8125 | 12.875 | 12.65625 | 12.6875 | 4,930,400 | 3.961385 |
XOM
|
1990-09-14
| 12.71875 | 12.84375 | 12.6875 | 12.84375 | 3,629,200 | 4.010171 |
XOM
|
1990-09-17
| 12.84375 | 12.96875 | 12.6875 | 12.90625 | 4,746,800 | 4.029685 |
XOM
|
1990-09-18
| 12.90625 | 12.90625 | 12.71875 | 12.8125 | 4,496,800 | 4.000412 |
XOM
|
1990-09-19
| 12.75 | 12.84375 | 12.65625 | 12.8125 | 3,551,600 | 4.000412 |
XOM
|
1990-09-20
| 12.78125 | 12.78125 | 12.65625 | 12.78125 | 6,965,600 | 3.990658 |
XOM
|
1990-09-21
| 12.78125 | 12.875 | 12.625 | 12.8125 | 10,483,600 | 4.000412 |
XOM
|
1990-09-24
| 12.8125 | 12.8125 | 12.625 | 12.625 | 3,286,800 | 3.941872 |
XOM
|
1990-09-25
| 12.6875 | 12.71875 | 12.5625 | 12.625 | 3,395,600 | 3.941872 |
XOM
|
1990-09-26
| 12.5625 | 12.5625 | 12.3125 | 12.46875 | 5,138,800 | 3.893085 |
XOM
|
1990-09-27
| 12.5 | 12.5625 | 12.25 | 12.4375 | 4,639,600 | 3.883329 |
XOM
|
1990-09-28
| 12.3125 | 12.34375 | 12.1875 | 12.25 | 5,122,400 | 3.824786 |
XOM
|
1990-10-01
| 12.28125 | 12.46875 | 12.15625 | 12.40625 | 4,958,800 | 3.873572 |
XOM
|
1990-10-02
| 12.375 | 12.46875 | 12.28125 | 12.375 | 4,529,200 | 3.863815 |
XOM
|
1990-10-03
| 12.40625 | 12.59375 | 12.375 | 12.40625 | 3,098,000 | 3.873572 |
XOM
|
1990-10-04
| 12.4375 | 12.59375 | 12.34375 | 12.59375 | 3,392,000 | 3.932112 |
XOM
|
1990-10-05
| 12.46875 | 12.625 | 12.34375 | 12.46875 | 3,120,800 | 3.893085 |
XOM
|
1990-10-08
| 12.5625 | 12.625 | 12.5 | 12.59375 | 1,534,800 | 3.932112 |
XOM
|
1990-10-09
| 12.53125 | 12.625 | 12.4375 | 12.4375 | 2,788,800 | 3.883329 |
XOM
|
1990-10-10
| 12.46875 | 12.5 | 12.15625 | 12.1875 | 4,950,000 | 3.80527 |
XOM
|
1990-10-11
| 12.21875 | 12.21875 | 11.90625 | 12.03125 | 5,232,400 | 3.756485 |
XOM
|
1990-10-12
| 12.09375 | 12.34375 | 12 | 12.125 | 5,354,000 | 3.785758 |
XOM
|
1990-10-15
| 12.1875 | 12.4375 | 12.03125 | 12.3125 | 6,302,000 | 3.844299 |
XOM
|
1990-10-16
| 12.375 | 12.40625 | 12.125 | 12.15625 | 3,909,600 | 3.795515 |
XOM
|
1990-10-17
| 12.1875 | 12.34375 | 12.09375 | 12.125 | 3,921,600 | 3.785758 |
XOM
|
1990-10-18
| 12.15625 | 12.1875 | 12.03125 | 12.125 | 5,095,200 | 3.785758 |
XOM
|
1990-10-19
| 12.1875 | 12.53125 | 12.125 | 12.46875 | 10,215,200 | 3.893085 |
XOM
|
1990-10-22
| 12.4375 | 12.5 | 12.40625 | 12.40625 | 4,212,800 | 3.873572 |
XOM
|
1990-10-23
| 12.34375 | 12.34375 | 12.09375 | 12.125 | 4,602,000 | 3.785758 |
XOM
|
1990-10-24
| 12.03125 | 12.25 | 12 | 12.125 | 2,734,000 | 3.785758 |
XOM
|
1990-10-25
| 12.125 | 12.1875 | 11.90625 | 11.9375 | 4,764,400 | 3.727213 |
XOM
|
1990-10-26
| 11.84375 | 11.9375 | 11.8125 | 11.8125 | 4,824,400 | 3.688186 |
XOM
|
1990-10-29
| 11.84375 | 12.03125 | 11.8125 | 11.90625 | 3,734,400 | 3.717457 |
XOM
|
1990-10-30
| 11.9375 | 12.21875 | 11.9375 | 12.21875 | 3,152,800 | 3.815028 |
XOM
|
1990-10-31
| 12.25 | 12.34375 | 12.15625 | 12.25 | 3,533,200 | 3.824786 |
XOM
|
1990-11-01
| 12.34375 | 12.46875 | 12.1875 | 12.4375 | 3,988,000 | 3.883329 |
XOM
|
1990-11-02
| 12.40625 | 12.53125 | 12.375 | 12.40625 | 5,869,600 | 3.873572 |
XOM
|
1990-11-05
| 12.3125 | 12.3125 | 12.15625 | 12.25 | 3,588,800 | 3.877132 |
XOM
|
1990-11-06
| 12.3125 | 12.4375 | 12.25 | 12.3125 | 4,126,000 | 3.896914 |
XOM
|
1990-11-07
| 12.3125 | 12.3125 | 12.0625 | 12.0625 | 3,457,600 | 3.817788 |
XOM
|
1990-11-08
| 12.09375 | 12.40625 | 12.09375 | 12.3125 | 4,134,400 | 3.896914 |
XOM
|
1990-11-09
| 12.46875 | 12.65625 | 12.40625 | 12.59375 | 4,288,400 | 3.985931 |
XOM
|
1990-11-12
| 12.625 | 12.6875 | 12.46875 | 12.5625 | 4,797,600 | 3.976039 |
XOM
|
1990-11-13
| 12.5 | 12.53125 | 12.46875 | 12.5 | 3,414,000 | 3.956257 |
XOM
|
1990-11-14
| 12.46875 | 12.65625 | 12.4375 | 12.5625 | 3,464,800 | 3.976039 |
XOM
|
1990-11-15
| 12.5625 | 12.59375 | 12.46875 | 12.5 | 4,463,200 | 3.956257 |
XOM
|
1990-11-16
| 12.53125 | 12.6875 | 12.5 | 12.59375 | 7,946,400 | 3.985931 |
XOM
|
1990-11-19
| 12.625 | 12.65625 | 12.59375 | 12.65625 | 4,533,200 | 4.00571 |
XOM
|
1990-11-20
| 12.65625 | 12.6875 | 12.5625 | 12.65625 | 4,087,200 | 4.00571 |
XOM
|
1990-11-21
| 12.65625 | 12.6875 | 12.5625 | 12.6875 | 3,930,800 | 4.015602 |
XOM
|
1990-11-23
| 12.6875 | 12.78125 | 12.625 | 12.78125 | 2,332,400 | 4.045269 |
XOM
|
1990-11-26
| 12.75 | 12.78125 | 12.625 | 12.75 | 3,515,200 | 4.035382 |
XOM
|
1990-11-27
| 12.75 | 12.78125 | 12.5 | 12.59375 | 3,702,800 | 3.985931 |
XOM
|
1990-11-28
| 12.59375 | 12.625 | 12.5 | 12.59375 | 2,719,200 | 3.985931 |
XOM
|
1990-11-29
| 12.53125 | 12.59375 | 12.46875 | 12.5625 | 3,192,800 | 3.976039 |
XOM
|
1990-11-30
| 12.53125 | 12.84375 | 12.53125 | 12.65625 | 4,986,400 | 4.00571 |
XOM
|
1990-12-03
| 12.6875 | 12.75 | 12.59375 | 12.6875 | 3,560,400 | 4.015602 |
XOM
|
1990-12-04
| 12.6875 | 12.6875 | 12.5 | 12.59375 | 3,764,000 | 3.985931 |
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.