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
|
1991-04-30
| 14.78125 | 15.03125 | 14.53125 | 14.875 | 5,719,200 | 4.77031 |
XOM
|
1991-05-01
| 14.9375 | 15.1875 | 14.84375 | 15.09375 | 4,640,000 | 4.840462 |
XOM
|
1991-05-02
| 15.1875 | 15.1875 | 14.78125 | 14.90625 | 3,903,600 | 4.78033 |
XOM
|
1991-05-03
| 14.75 | 14.875 | 14.53125 | 14.8125 | 4,446,800 | 4.750264 |
XOM
|
1991-05-06
| 14.8125 | 14.875 | 14.6875 | 14.71875 | 6,227,600 | 4.720201 |
XOM
|
1991-05-07
| 14.5625 | 14.625 | 14.34375 | 14.40625 | 4,868,000 | 4.673166 |
XOM
|
1991-05-08
| 14.34375 | 14.59375 | 14.3125 | 14.5625 | 5,340,000 | 4.723846 |
XOM
|
1991-05-09
| 14.59375 | 14.9375 | 14.5625 | 14.90625 | 5,356,000 | 4.835356 |
XOM
|
1991-05-10
| 14.90625 | 14.90625 | 14.46875 | 14.46875 | 4,188,800 | 4.69344 |
XOM
|
1991-05-13
| 14.53125 | 14.53125 | 14.28125 | 14.375 | 4,124,000 | 4.663027 |
XOM
|
1991-05-14
| 14.34375 | 14.375 | 14.03125 | 14.0625 | 5,447,200 | 4.561655 |
XOM
|
1991-05-15
| 14.0625 | 14.125 | 13.96875 | 14.09375 | 6,598,400 | 4.571795 |
XOM
|
1991-05-16
| 14.15625 | 14.40625 | 14.03125 | 14.40625 | 4,126,400 | 4.673166 |
XOM
|
1991-05-17
| 14.375 | 14.625 | 14.3125 | 14.5 | 8,960,400 | 4.703577 |
XOM
|
1991-05-20
| 14.625 | 14.6875 | 14.5 | 14.5625 | 2,884,800 | 4.723846 |
XOM
|
1991-05-21
| 14.59375 | 14.8125 | 14.5625 | 14.75 | 4,795,600 | 4.784671 |
XOM
|
1991-05-22
| 14.75 | 14.78125 | 14.59375 | 14.75 | 5,247,200 | 4.784671 |
XOM
|
1991-05-23
| 14.75 | 14.78125 | 14.5625 | 14.6875 | 5,112,800 | 4.764397 |
XOM
|
1991-05-24
| 14.65625 | 14.75 | 14.625 | 14.65625 | 2,030,800 | 4.754261 |
XOM
|
1991-05-28
| 14.625 | 14.65625 | 14.53125 | 14.65625 | 3,317,600 | 4.754261 |
XOM
|
1991-05-29
| 14.59375 | 14.6875 | 14.53125 | 14.6875 | 3,485,600 | 4.764397 |
XOM
|
1991-05-30
| 14.59375 | 14.65625 | 14.5625 | 14.625 | 5,653,600 | 4.744123 |
XOM
|
1991-05-31
| 14.59375 | 14.65625 | 14.4375 | 14.5625 | 5,474,000 | 4.723846 |
XOM
|
1991-06-03
| 14.5625 | 14.71875 | 14.125 | 14.71875 | 3,414,800 | 4.774535 |
XOM
|
1991-06-04
| 14.625 | 14.71875 | 14.5625 | 14.625 | 2,507,600 | 4.744123 |
XOM
|
1991-06-05
| 14.625 | 14.65625 | 14.46875 | 14.46875 | 3,019,200 | 4.69344 |
XOM
|
1991-06-06
| 14.46875 | 14.59375 | 14.46875 | 14.5625 | 3,436,800 | 4.723846 |
XOM
|
1991-06-07
| 14.46875 | 14.5625 | 14.375 | 14.375 | 3,454,000 | 4.663027 |
XOM
|
1991-06-10
| 14.40625 | 14.5625 | 14.375 | 14.5 | 3,832,800 | 4.703577 |
XOM
|
1991-06-11
| 14.53125 | 14.65625 | 14.46875 | 14.625 | 3,936,400 | 4.744123 |
XOM
|
1991-06-12
| 14.59375 | 14.59375 | 14.40625 | 14.40625 | 3,838,400 | 4.673166 |
XOM
|
1991-06-13
| 14.4375 | 14.53125 | 14.40625 | 14.46875 | 3,932,800 | 4.69344 |
XOM
|
1991-06-14
| 14.46875 | 14.59375 | 14.46875 | 14.5625 | 3,908,800 | 4.723846 |
XOM
|
1991-06-17
| 14.53125 | 14.5625 | 14.375 | 14.375 | 2,754,400 | 4.663027 |
XOM
|
1991-06-18
| 14.34375 | 14.4375 | 14.21875 | 14.25 | 3,370,000 | 4.622479 |
XOM
|
1991-06-19
| 14.15625 | 14.25 | 14.0625 | 14.25 | 3,562,000 | 4.622479 |
XOM
|
1991-06-20
| 14.1875 | 14.53125 | 14.1875 | 14.53125 | 4,234,400 | 4.713713 |
XOM
|
1991-06-21
| 14.5 | 14.65625 | 14.5 | 14.625 | 9,895,600 | 4.744123 |
XOM
|
1991-06-24
| 14.5625 | 14.6875 | 14.5 | 14.53125 | 3,271,600 | 4.713713 |
XOM
|
1991-06-25
| 14.59375 | 14.6875 | 14.53125 | 14.625 | 2,913,600 | 4.744123 |
XOM
|
1991-06-26
| 14.625 | 14.875 | 14.625 | 14.8125 | 3,842,400 | 4.804945 |
XOM
|
1991-06-27
| 14.875 | 14.9375 | 14.6875 | 14.75 | 4,634,000 | 4.784671 |
XOM
|
1991-06-28
| 14.65625 | 14.71875 | 14.5 | 14.53125 | 4,149,600 | 4.713713 |
XOM
|
1991-07-01
| 14.59375 | 14.96875 | 14.59375 | 14.96875 | 4,264,800 | 4.855632 |
XOM
|
1991-07-02
| 14.9375 | 14.9375 | 14.65625 | 14.6875 | 4,902,000 | 4.764397 |
XOM
|
1991-07-03
| 14.625 | 14.625 | 14.25 | 14.34375 | 3,467,200 | 4.652887 |
XOM
|
1991-07-05
| 14.25 | 14.53125 | 14.25 | 14.375 | 2,002,400 | 4.663027 |
XOM
|
1991-07-08
| 14.3125 | 14.625 | 14.21875 | 14.625 | 4,192,800 | 4.744123 |
XOM
|
1991-07-09
| 14.625 | 14.625 | 14.34375 | 14.40625 | 2,568,000 | 4.673166 |
XOM
|
1991-07-10
| 14.4375 | 14.59375 | 14.3125 | 14.34375 | 4,554,000 | 4.652887 |
XOM
|
1991-07-11
| 14.4375 | 14.5 | 14.375 | 14.46875 | 3,096,400 | 4.69344 |
XOM
|
1991-07-12
| 14.5625 | 14.78125 | 14.4375 | 14.6875 | 3,830,000 | 4.764397 |
XOM
|
1991-07-15
| 14.6875 | 14.84375 | 14.65625 | 14.78125 | 2,798,800 | 4.794811 |
XOM
|
1991-07-16
| 14.78125 | 14.78125 | 14.65625 | 14.75 | 3,613,600 | 4.784671 |
XOM
|
1991-07-17
| 14.8125 | 15 | 14.8125 | 14.96875 | 4,344,800 | 4.855632 |
XOM
|
1991-07-18
| 14.96875 | 15.03125 | 14.90625 | 14.96875 | 6,098,400 | 4.855632 |
XOM
|
1991-07-19
| 14.96875 | 14.96875 | 14.8125 | 14.90625 | 6,879,200 | 4.835356 |
XOM
|
1991-07-22
| 14.90625 | 14.96875 | 14.8125 | 14.875 | 2,665,200 | 4.825219 |
XOM
|
1991-07-23
| 14.875 | 14.9375 | 14.59375 | 14.625 | 3,010,400 | 4.744123 |
XOM
|
1991-07-24
| 14.65625 | 14.75 | 14.59375 | 14.71875 | 3,179,600 | 4.774535 |
XOM
|
1991-07-25
| 14.75 | 14.8125 | 14.6875 | 14.78125 | 2,507,200 | 4.794811 |
XOM
|
1991-07-26
| 14.75 | 14.75 | 14.65625 | 14.6875 | 2,456,000 | 4.764397 |
XOM
|
1991-07-29
| 14.6875 | 14.8125 | 14.6875 | 14.8125 | 3,438,000 | 4.804945 |
XOM
|
1991-07-30
| 14.875 | 14.90625 | 14.8125 | 14.875 | 2,742,000 | 4.825219 |
XOM
|
1991-07-31
| 14.84375 | 14.84375 | 14.75 | 14.84375 | 2,260,000 | 4.815084 |
XOM
|
1991-08-01
| 14.875 | 14.875 | 14.75 | 14.84375 | 3,558,000 | 4.815084 |
XOM
|
1991-08-02
| 14.875 | 14.90625 | 14.65625 | 14.6875 | 2,952,400 | 4.764397 |
XOM
|
1991-08-05
| 14.6875 | 14.75 | 14.59375 | 14.59375 | 2,978,000 | 4.733989 |
XOM
|
1991-08-06
| 14.59375 | 14.96875 | 14.59375 | 14.9375 | 6,457,600 | 4.845494 |
XOM
|
1991-08-07
| 14.75 | 14.78125 | 14.65625 | 14.71875 | 3,219,200 | 4.828681 |
XOM
|
1991-08-08
| 14.65625 | 14.71875 | 14.5 | 14.53125 | 3,115,600 | 4.76717 |
XOM
|
1991-08-09
| 14.53125 | 14.5625 | 14.375 | 14.375 | 2,796,000 | 4.71591 |
XOM
|
1991-08-12
| 14.34375 | 14.4375 | 14.3125 | 14.40625 | 2,314,800 | 4.726164 |
XOM
|
1991-08-13
| 14.4375 | 14.5625 | 14.375 | 14.46875 | 4,745,600 | 4.746666 |
XOM
|
1991-08-14
| 14.53125 | 14.53125 | 14.25 | 14.3125 | 4,331,200 | 4.695406 |
XOM
|
1991-08-15
| 14.28125 | 14.46875 | 14.28125 | 14.375 | 4,021,200 | 4.71591 |
XOM
|
1991-08-16
| 14.4375 | 14.53125 | 14.3125 | 14.375 | 8,694,800 | 4.71591 |
XOM
|
1991-08-19
| 14.1875 | 14.5 | 14.15625 | 14.40625 | 4,328,400 | 4.726164 |
XOM
|
1991-08-20
| 14.4375 | 14.46875 | 14.25 | 14.375 | 4,707,600 | 4.71591 |
XOM
|
1991-08-21
| 14.375 | 14.59375 | 14.25 | 14.5625 | 4,240,400 | 4.777419 |
XOM
|
1991-08-22
| 14.59375 | 14.65625 | 14.5 | 14.625 | 2,922,400 | 4.797924 |
XOM
|
1991-08-23
| 14.5625 | 14.78125 | 14.5625 | 14.75 | 3,882,800 | 4.838933 |
XOM
|
1991-08-26
| 14.75 | 14.8125 | 14.625 | 14.625 | 2,254,000 | 4.797924 |
XOM
|
1991-08-27
| 14.625 | 14.65625 | 14.5 | 14.65625 | 2,451,200 | 4.808176 |
XOM
|
1991-08-28
| 14.625 | 14.875 | 14.625 | 14.875 | 3,336,400 | 4.879938 |
XOM
|
1991-08-29
| 14.84375 | 14.84375 | 14.65625 | 14.71875 | 3,836,000 | 4.828681 |
XOM
|
1991-08-30
| 14.71875 | 14.71875 | 14.53125 | 14.5625 | 2,458,800 | 4.777419 |
XOM
|
1991-09-03
| 14.5625 | 14.59375 | 14.5 | 14.5 | 4,160,000 | 4.756917 |
XOM
|
1991-09-04
| 14.5 | 14.53125 | 14.375 | 14.46875 | 2,650,800 | 4.746666 |
XOM
|
1991-09-05
| 14.46875 | 14.71875 | 14.46875 | 14.6875 | 4,833,600 | 4.818429 |
XOM
|
1991-09-06
| 14.71875 | 14.8125 | 14.59375 | 14.75 | 3,564,800 | 4.838933 |
XOM
|
1991-09-09
| 14.75 | 14.78125 | 14.6875 | 14.71875 | 2,472,800 | 4.828681 |
XOM
|
1991-09-10
| 14.75 | 14.75 | 14.625 | 14.65625 | 3,137,600 | 4.808176 |
XOM
|
1991-09-11
| 14.75 | 14.78125 | 14.625 | 14.71875 | 3,671,200 | 4.828681 |
XOM
|
1991-09-12
| 14.75 | 14.78125 | 14.65625 | 14.71875 | 3,042,400 | 4.828681 |
XOM
|
1991-09-13
| 14.75 | 14.75 | 14.53125 | 14.59375 | 3,172,400 | 4.787675 |
XOM
|
1991-09-16
| 14.59375 | 14.90625 | 14.5625 | 14.90625 | 4,315,200 | 4.890191 |
XOM
|
1991-09-17
| 14.875 | 14.96875 | 14.8125 | 14.84375 | 3,066,400 | 4.869691 |
XOM
|
1991-09-18
| 14.78125 | 14.8125 | 14.75 | 14.8125 | 2,627,200 | 4.859436 |
XOM
|
1991-09-19
| 14.78125 | 14.9375 | 14.78125 | 14.84375 | 2,978,000 | 4.869691 |
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.