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
|
1990-12-05
| 12.59375 | 12.625 | 12.53125 | 12.5625 | 2,318,800 | 3.976039 |
XOM
|
1990-12-06
| 12.5 | 12.5 | 12.34375 | 12.40625 | 6,552,800 | 3.926584 |
XOM
|
1990-12-07
| 12.375 | 12.4375 | 12.3125 | 12.3125 | 4,032,400 | 3.896914 |
XOM
|
1990-12-10
| 12.34375 | 12.46875 | 12.3125 | 12.40625 | 2,990,400 | 3.926584 |
XOM
|
1990-12-11
| 12.53125 | 12.5625 | 12.4375 | 12.4375 | 3,891,600 | 3.936476 |
XOM
|
1990-12-12
| 12.4375 | 12.65625 | 12.375 | 12.59375 | 6,621,200 | 3.985931 |
XOM
|
1990-12-13
| 12.53125 | 12.65625 | 12.5 | 12.625 | 3,377,200 | 3.995823 |
XOM
|
1990-12-14
| 12.5625 | 12.71875 | 12.53125 | 12.6875 | 4,044,800 | 4.015602 |
XOM
|
1990-12-17
| 12.6875 | 12.78125 | 12.65625 | 12.75 | 3,255,200 | 4.035382 |
XOM
|
1990-12-18
| 12.6875 | 12.78125 | 12.65625 | 12.75 | 4,436,400 | 4.035382 |
XOM
|
1990-12-19
| 12.75 | 12.75 | 12.53125 | 12.625 | 2,883,200 | 3.995823 |
XOM
|
1990-12-20
| 12.5625 | 12.625 | 12.5625 | 12.59375 | 2,587,600 | 3.985931 |
XOM
|
1990-12-21
| 12.75 | 12.75 | 12.59375 | 12.6875 | 12,044,800 | 4.015602 |
XOM
|
1990-12-24
| 12.65625 | 12.84375 | 12.625 | 12.8125 | 1,870,400 | 4.055165 |
XOM
|
1990-12-26
| 12.78125 | 13.125 | 12.78125 | 12.9375 | 3,206,000 | 4.094726 |
XOM
|
1990-12-27
| 12.9375 | 13.03125 | 12.8125 | 12.8125 | 2,851,600 | 4.055165 |
XOM
|
1990-12-28
| 12.875 | 12.90625 | 12.78125 | 12.90625 | 2,080,400 | 4.084839 |
XOM
|
1990-12-31
| 12.875 | 12.9375 | 12.8125 | 12.9375 | 1,770,800 | 4.094726 |
XOM
|
1991-01-02
| 12.9375 | 12.96875 | 12.6875 | 12.6875 | 4,578,000 | 4.015602 |
XOM
|
1991-01-03
| 12.6875 | 12.78125 | 12.59375 | 12.75 | 3,455,200 | 4.035382 |
XOM
|
1991-01-04
| 12.71875 | 12.90625 | 12.71875 | 12.875 | 4,079,200 | 4.074944 |
XOM
|
1991-01-07
| 12.78125 | 12.875 | 12.71875 | 12.71875 | 2,706,000 | 4.025492 |
XOM
|
1991-01-08
| 12.71875 | 12.8125 | 12.625 | 12.6875 | 3,521,200 | 4.015602 |
XOM
|
1991-01-09
| 12.71875 | 12.9375 | 12.46875 | 12.46875 | 5,142,400 | 3.946365 |
XOM
|
1991-01-10
| 12.5625 | 12.625 | 12.5 | 12.59375 | 3,332,400 | 3.985931 |
XOM
|
1991-01-11
| 12.53125 | 12.59375 | 12.4375 | 12.46875 | 3,324,000 | 3.946365 |
XOM
|
1991-01-14
| 12.40625 | 12.5 | 12.40625 | 12.5 | 3,927,600 | 3.956257 |
XOM
|
1991-01-15
| 12.5 | 12.5 | 12.40625 | 12.46875 | 3,060,000 | 3.946365 |
XOM
|
1991-01-16
| 12.5 | 12.53125 | 12.4375 | 12.4375 | 3,162,400 | 3.936476 |
XOM
|
1991-01-17
| 12.5 | 12.75 | 12.4375 | 12.71875 | 5,126,800 | 4.025492 |
XOM
|
1991-01-18
| 12.6875 | 12.96875 | 12.6875 | 12.90625 | 13,982,000 | 4.084839 |
XOM
|
1991-01-21
| 12.8125 | 12.84375 | 12.71875 | 12.8125 | 4,510,800 | 4.055165 |
XOM
|
1991-01-22
| 12.78125 | 12.8125 | 12.65625 | 12.71875 | 3,615,600 | 4.025492 |
XOM
|
1991-01-23
| 12.71875 | 13 | 12.71875 | 13 | 2,986,400 | 4.114509 |
XOM
|
1991-01-24
| 12.96875 | 13.125 | 12.96875 | 13 | 3,537,200 | 4.114509 |
XOM
|
1991-01-25
| 13.125 | 13.21875 | 12.96875 | 13.15625 | 5,402,000 | 4.163963 |
XOM
|
1991-01-28
| 13.15625 | 13.25 | 13.0625 | 13.125 | 2,686,000 | 4.15407 |
XOM
|
1991-01-29
| 13.0625 | 13.0625 | 12.96875 | 13 | 2,497,200 | 4.114509 |
XOM
|
1991-01-30
| 12.96875 | 13.03125 | 12.8125 | 12.9375 | 5,111,600 | 4.094726 |
XOM
|
1991-01-31
| 12.9375 | 12.9375 | 12.6875 | 12.90625 | 4,871,200 | 4.084839 |
XOM
|
1991-02-01
| 12.8125 | 12.8125 | 12.59375 | 12.625 | 5,346,400 | 3.995823 |
XOM
|
1991-02-04
| 12.6875 | 12.84375 | 12.65625 | 12.8125 | 9,689,200 | 4.055165 |
XOM
|
1991-02-05
| 12.625 | 12.6875 | 12.53125 | 12.65625 | 4,738,000 | 4.058771 |
XOM
|
1991-02-06
| 12.625 | 13.21875 | 12.59375 | 13.21875 | 9,970,400 | 4.239163 |
XOM
|
1991-02-07
| 13.4375 | 13.71875 | 13.3125 | 13.4375 | 10,956,800 | 4.309313 |
XOM
|
1991-02-08
| 13.4375 | 13.46875 | 13.15625 | 13.28125 | 6,700,400 | 4.259205 |
XOM
|
1991-02-11
| 13.40625 | 13.6875 | 13.34375 | 13.625 | 5,023,600 | 4.36944 |
XOM
|
1991-02-12
| 13.5625 | 13.78125 | 13.34375 | 13.34375 | 7,469,200 | 4.279245 |
XOM
|
1991-02-13
| 13.375 | 13.71875 | 13.375 | 13.6875 | 4,953,200 | 4.389487 |
XOM
|
1991-02-14
| 13.71875 | 13.84375 | 13.34375 | 13.4375 | 6,528,400 | 4.309313 |
XOM
|
1991-02-15
| 13.375 | 13.65625 | 13.28125 | 13.34375 | 9,771,600 | 4.279245 |
XOM
|
1991-02-19
| 13.25 | 13.40625 | 13.1875 | 13.375 | 5,107,200 | 4.289269 |
XOM
|
1991-02-20
| 13.3125 | 13.4375 | 13.1875 | 13.40625 | 4,071,600 | 4.299292 |
XOM
|
1991-02-21
| 13.40625 | 13.625 | 13.34375 | 13.46875 | 3,496,000 | 4.319335 |
XOM
|
1991-02-22
| 13.375 | 13.625 | 13.375 | 13.4375 | 4,560,400 | 4.309313 |
XOM
|
1991-02-25
| 13.5625 | 13.59375 | 13.4375 | 13.46875 | 3,364,800 | 4.319335 |
XOM
|
1991-02-26
| 13.375 | 13.5625 | 13.34375 | 13.4375 | 4,530,000 | 4.309313 |
XOM
|
1991-02-27
| 13.5 | 14 | 13.5 | 13.9375 | 8,453,200 | 4.469658 |
XOM
|
1991-02-28
| 13.9375 | 13.96875 | 13.75 | 13.78125 | 5,306,800 | 4.41955 |
XOM
|
1991-03-01
| 13.71875 | 13.9375 | 13.625 | 13.9375 | 4,546,400 | 4.469658 |
XOM
|
1991-03-04
| 14 | 14 | 13.65625 | 13.65625 | 3,552,800 | 4.379464 |
XOM
|
1991-03-05
| 13.6875 | 13.875 | 13.625 | 13.71875 | 3,893,200 | 4.399508 |
XOM
|
1991-03-06
| 13.8125 | 13.84375 | 13.65625 | 13.71875 | 4,509,200 | 4.399508 |
XOM
|
1991-03-07
| 13.6875 | 13.96875 | 13.6875 | 13.8125 | 3,357,600 | 4.429572 |
XOM
|
1991-03-08
| 13.84375 | 14.03125 | 13.6875 | 13.84375 | 4,501,600 | 4.439594 |
XOM
|
1991-03-11
| 13.90625 | 14.03125 | 13.75 | 13.875 | 3,074,000 | 4.449613 |
XOM
|
1991-03-12
| 13.9375 | 14.09375 | 13.90625 | 14.0625 | 4,706,400 | 4.509748 |
XOM
|
1991-03-13
| 14.125 | 14.375 | 14.09375 | 14.3125 | 5,284,400 | 4.58992 |
XOM
|
1991-03-14
| 14.375 | 14.4375 | 14.125 | 14.25 | 5,741,200 | 4.569879 |
XOM
|
1991-03-15
| 14.34375 | 14.34375 | 14.1875 | 14.28125 | 13,196,400 | 4.579899 |
XOM
|
1991-03-18
| 14.21875 | 14.25 | 13.96875 | 14.09375 | 4,265,200 | 4.519768 |
XOM
|
1991-03-19
| 13.96875 | 14.21875 | 13.96875 | 14.09375 | 4,446,400 | 4.519768 |
XOM
|
1991-03-20
| 14.09375 | 14.375 | 14.09375 | 14.28125 | 4,267,600 | 4.579899 |
XOM
|
1991-03-21
| 14.40625 | 14.5 | 14.3125 | 14.3125 | 4,090,800 | 4.58992 |
XOM
|
1991-03-22
| 14.28125 | 14.46875 | 14.25 | 14.46875 | 3,198,800 | 4.640028 |
XOM
|
1991-03-25
| 14.4375 | 14.8125 | 14.4375 | 14.78125 | 3,603,200 | 4.740245 |
XOM
|
1991-03-26
| 14.75 | 14.96875 | 14.75 | 14.875 | 4,305,200 | 4.77031 |
XOM
|
1991-03-27
| 14.84375 | 14.84375 | 14.5625 | 14.59375 | 3,901,600 | 4.680116 |
XOM
|
1991-03-28
| 14.625 | 14.75 | 14.625 | 14.625 | 3,221,600 | 4.690137 |
XOM
|
1991-04-01
| 14.59375 | 14.65625 | 14.375 | 14.375 | 4,287,600 | 4.609962 |
XOM
|
1991-04-02
| 14.4375 | 14.75 | 14.40625 | 14.71875 | 3,584,400 | 4.720201 |
XOM
|
1991-04-03
| 14.71875 | 14.75 | 14.46875 | 14.46875 | 3,366,800 | 4.640028 |
XOM
|
1991-04-04
| 14.46875 | 14.625 | 14.375 | 14.375 | 3,596,400 | 4.609962 |
XOM
|
1991-04-05
| 14.46875 | 14.5625 | 14.1875 | 14.34375 | 5,281,200 | 4.59994 |
XOM
|
1991-04-08
| 14.34375 | 14.4375 | 14.21875 | 14.40625 | 3,225,600 | 4.619985 |
XOM
|
1991-04-09
| 14.3125 | 14.59375 | 14.25 | 14.25 | 5,126,800 | 4.569879 |
XOM
|
1991-04-10
| 14.34375 | 14.40625 | 14.125 | 14.28125 | 4,302,000 | 4.579899 |
XOM
|
1991-04-11
| 14.34375 | 14.6875 | 14.3125 | 14.5625 | 2,882,400 | 4.670092 |
XOM
|
1991-04-12
| 14.6875 | 14.96875 | 14.5625 | 14.9375 | 4,296,000 | 4.790353 |
XOM
|
1991-04-15
| 14.96875 | 15.15625 | 14.875 | 14.875 | 4,639,600 | 4.77031 |
XOM
|
1991-04-16
| 14.8125 | 15.03125 | 14.6875 | 15.03125 | 4,256,400 | 4.820418 |
XOM
|
1991-04-17
| 15.03125 | 15.125 | 14.9375 | 15.03125 | 6,542,400 | 4.820418 |
XOM
|
1991-04-18
| 14.9375 | 15.0625 | 14.90625 | 14.96875 | 3,679,200 | 4.800374 |
XOM
|
1991-04-19
| 14.90625 | 15.15625 | 14.90625 | 15.03125 | 7,742,000 | 4.820418 |
XOM
|
1991-04-22
| 14.9375 | 15.09375 | 14.9375 | 15.03125 | 5,023,200 | 4.820418 |
XOM
|
1991-04-23
| 15.1875 | 15.25 | 15.125 | 15.21875 | 3,110,400 | 4.880547 |
XOM
|
1991-04-24
| 15.21875 | 15.34375 | 15.09375 | 15.21875 | 4,295,200 | 4.880547 |
XOM
|
1991-04-25
| 15 | 15 | 14.6875 | 14.78125 | 5,522,400 | 4.740245 |
XOM
|
1991-04-26
| 14.71875 | 14.96875 | 14.6875 | 14.875 | 4,678,400 | 4.77031 |
XOM
|
1991-04-29
| 14.84375 | 15.0625 | 14.75 | 14.78125 | 4,248,400 | 4.740245 |
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.