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
|
1991-09-20
| 14.90625 | 14.90625 | 14.75 | 14.75 | 7,894,000 | 4.838933 |
XOM
|
1991-09-23
| 14.6875 | 14.8125 | 14.625 | 14.65625 | 2,704,800 | 4.808176 |
XOM
|
1991-09-24
| 14.71875 | 14.90625 | 14.6875 | 14.875 | 2,778,000 | 4.879938 |
XOM
|
1991-09-25
| 14.9375 | 14.96875 | 14.78125 | 14.84375 | 3,299,600 | 4.869691 |
XOM
|
1991-09-26
| 14.78125 | 14.84375 | 14.6875 | 14.6875 | 2,180,400 | 4.818429 |
XOM
|
1991-09-27
| 14.71875 | 14.84375 | 14.625 | 14.6875 | 3,090,000 | 4.818429 |
XOM
|
1991-09-30
| 14.78125 | 14.96875 | 14.6875 | 14.875 | 4,155,200 | 4.879938 |
XOM
|
1991-10-01
| 14.9375 | 15.09375 | 14.9375 | 15.0625 | 4,602,800 | 4.941451 |
XOM
|
1991-10-02
| 15.09375 | 15.21875 | 15 | 15.0625 | 5,311,600 | 4.941451 |
XOM
|
1991-10-03
| 15.03125 | 15.09375 | 14.875 | 14.875 | 4,951,200 | 4.879938 |
XOM
|
1991-10-04
| 14.875 | 14.96875 | 14.78125 | 14.78125 | 3,490,000 | 4.849187 |
XOM
|
1991-10-07
| 14.78125 | 14.90625 | 14.75 | 14.8125 | 3,054,000 | 4.859436 |
XOM
|
1991-10-08
| 14.8125 | 15.0625 | 14.78125 | 15.03125 | 3,950,400 | 4.931198 |
XOM
|
1991-10-09
| 15.0625 | 15.15625 | 14.65625 | 14.84375 | 4,390,400 | 4.869691 |
XOM
|
1991-10-10
| 14.90625 | 15.09375 | 14.84375 | 15.0625 | 3,042,000 | 4.941451 |
XOM
|
1991-10-11
| 15.0625 | 15.0625 | 14.90625 | 15.03125 | 2,662,800 | 4.931198 |
XOM
|
1991-10-14
| 15 | 15.21875 | 15 | 15.21875 | 3,534,400 | 4.992716 |
XOM
|
1991-10-15
| 15.21875 | 15.3125 | 15.125 | 15.21875 | 4,637,200 | 4.992716 |
XOM
|
1991-10-16
| 15.1875 | 15.1875 | 15.09375 | 15.125 | 3,365,200 | 4.961957 |
XOM
|
1991-10-17
| 15.125 | 15.25 | 15.09375 | 15.25 | 3,684,000 | 5.002964 |
XOM
|
1991-10-18
| 15.28125 | 15.375 | 15.25 | 15.375 | 7,638,800 | 5.043972 |
XOM
|
1991-10-21
| 15.375 | 15.40625 | 15.28125 | 15.3125 | 2,482,400 | 5.023467 |
XOM
|
1991-10-22
| 15.34375 | 15.46875 | 15.1875 | 15.28125 | 4,008,400 | 5.013216 |
XOM
|
1991-10-23
| 15.34375 | 15.34375 | 15.1875 | 15.21875 | 2,526,400 | 4.992716 |
XOM
|
1991-10-24
| 15.15625 | 15.25 | 15.03125 | 15.125 | 3,724,400 | 4.961957 |
XOM
|
1991-10-25
| 15.125 | 15.15625 | 15 | 15.15625 | 4,028,400 | 4.972208 |
XOM
|
1991-10-28
| 15.1875 | 15.4375 | 15.15625 | 15.4375 | 3,621,600 | 5.064476 |
XOM
|
1991-10-29
| 15.4375 | 15.46875 | 15.21875 | 15.40625 | 3,897,200 | 5.054225 |
XOM
|
1991-10-30
| 15.4375 | 15.46875 | 15.125 | 15.28125 | 3,864,800 | 5.013216 |
XOM
|
1991-10-31
| 15.21875 | 15.3125 | 15.21875 | 15.25 | 2,100,000 | 5.002964 |
XOM
|
1991-11-01
| 15.28125 | 15.28125 | 15.03125 | 15.125 | 4,548,000 | 4.961957 |
XOM
|
1991-11-04
| 15.09375 | 15.4375 | 15.0625 | 15.40625 | 4,252,800 | 5.054225 |
XOM
|
1991-11-05
| 15.21875 | 15.3125 | 15.125 | 15.1875 | 2,654,000 | 5.037226 |
XOM
|
1991-11-06
| 15.15625 | 15.3125 | 15.15625 | 15.28125 | 2,918,400 | 5.068319 |
XOM
|
1991-11-07
| 15.25 | 15.3125 | 15.09375 | 15.15625 | 3,049,200 | 5.026861 |
XOM
|
1991-11-08
| 15.21875 | 15.25 | 15.03125 | 15.03125 | 2,324,400 | 4.985401 |
XOM
|
1991-11-11
| 15.125 | 15.125 | 15.03125 | 15.0625 | 2,150,800 | 4.995768 |
XOM
|
1991-11-12
| 15.15625 | 15.21875 | 15.0625 | 15.0625 | 3,964,800 | 4.995768 |
XOM
|
1991-11-13
| 14.96875 | 15.09375 | 14.96875 | 15.0625 | 2,582,800 | 4.995768 |
XOM
|
1991-11-14
| 15.125 | 15.125 | 14.9375 | 14.9375 | 2,893,200 | 4.954307 |
XOM
|
1991-11-15
| 14.9375 | 15 | 14.3125 | 14.3125 | 7,480,000 | 4.747016 |
XOM
|
1991-11-18
| 14.4375 | 14.59375 | 14.28125 | 14.5625 | 6,624,800 | 4.82993 |
XOM
|
1991-11-19
| 14.5 | 14.84375 | 14.40625 | 14.75 | 6,934,800 | 4.892121 |
XOM
|
1991-11-20
| 14.78125 | 14.84375 | 14.59375 | 14.59375 | 3,853,600 | 4.840299 |
XOM
|
1991-11-21
| 14.53125 | 14.75 | 14.5 | 14.6875 | 3,411,600 | 4.871391 |
XOM
|
1991-11-22
| 14.65625 | 14.65625 | 14.4375 | 14.4375 | 5,087,600 | 4.788476 |
XOM
|
1991-11-25
| 14.46875 | 14.5625 | 14.375 | 14.53125 | 3,753,600 | 4.819569 |
XOM
|
1991-11-26
| 14.5625 | 14.75 | 14.53125 | 14.5625 | 6,393,600 | 4.82993 |
XOM
|
1991-11-27
| 14.5625 | 14.65625 | 14.5 | 14.59375 | 2,571,200 | 4.840299 |
XOM
|
1991-11-29
| 14.625 | 14.71875 | 14.5 | 14.65625 | 1,166,800 | 4.861026 |
XOM
|
1991-12-02
| 14.5 | 14.875 | 14.5 | 14.84375 | 3,514,400 | 4.923217 |
XOM
|
1991-12-03
| 14.84375 | 14.875 | 14.625 | 14.625 | 2,562,000 | 4.85066 |
XOM
|
1991-12-04
| 14.625 | 14.65625 | 14.4375 | 14.46875 | 3,189,600 | 4.79884 |
XOM
|
1991-12-05
| 14.5 | 14.5 | 14.25 | 14.28125 | 4,500,800 | 4.73665 |
XOM
|
1991-12-06
| 14.1875 | 14.53125 | 14.1875 | 14.28125 | 5,233,600 | 4.73665 |
XOM
|
1991-12-09
| 14.3125 | 14.375 | 13.96875 | 14.03125 | 3,628,800 | 4.653732 |
XOM
|
1991-12-10
| 14 | 14.15625 | 14 | 14.09375 | 4,766,000 | 4.674463 |
XOM
|
1991-12-11
| 14.15625 | 14.3125 | 14.0625 | 14.1875 | 5,087,600 | 4.705558 |
XOM
|
1991-12-12
| 14.3125 | 14.5 | 14.28125 | 14.40625 | 4,044,800 | 4.778111 |
XOM
|
1991-12-13
| 14.46875 | 14.5625 | 14.4375 | 14.5 | 3,281,200 | 4.809204 |
XOM
|
1991-12-16
| 14.5 | 14.59375 | 14.46875 | 14.46875 | 2,369,200 | 4.79884 |
XOM
|
1991-12-17
| 14.59375 | 14.625 | 14.5 | 14.5 | 3,167,600 | 4.809204 |
XOM
|
1991-12-18
| 14.53125 | 14.5625 | 14.4375 | 14.5625 | 4,281,600 | 4.82993 |
XOM
|
1991-12-19
| 14.53125 | 14.6875 | 14.5 | 14.6875 | 4,224,000 | 4.871391 |
XOM
|
1991-12-20
| 15 | 15 | 14.75 | 14.78125 | 14,359,200 | 4.902487 |
XOM
|
1991-12-23
| 14.71875 | 14.75 | 14.5625 | 14.625 | 3,712,400 | 4.85066 |
XOM
|
1991-12-24
| 14.65625 | 14.6875 | 14.3125 | 14.375 | 2,887,600 | 4.767746 |
XOM
|
1991-12-26
| 14.40625 | 14.5 | 14.3125 | 14.34375 | 3,226,400 | 4.757379 |
XOM
|
1991-12-27
| 14.375 | 14.6875 | 14.375 | 14.5625 | 3,353,600 | 4.82993 |
XOM
|
1991-12-30
| 14.625 | 14.71875 | 14.46875 | 14.625 | 7,386,000 | 4.85066 |
XOM
|
1991-12-31
| 14.75 | 15.25 | 14.75 | 15.21875 | 8,138,400 | 5.047595 |
XOM
|
1992-01-02
| 15.0625 | 15.15625 | 14.875 | 15 | 6,428,400 | 4.975038 |
XOM
|
1992-01-03
| 14.96875 | 15.15625 | 14.9375 | 15.03125 | 5,642,000 | 4.985401 |
XOM
|
1992-01-06
| 15.03125 | 15.09375 | 14.875 | 14.90625 | 3,924,400 | 4.943942 |
XOM
|
1992-01-07
| 14.84375 | 14.96875 | 14.5625 | 14.8125 | 5,731,200 | 4.912848 |
XOM
|
1992-01-08
| 14.75 | 14.84375 | 14.625 | 14.625 | 5,439,600 | 4.85066 |
XOM
|
1992-01-09
| 14.65625 | 14.71875 | 14.4375 | 14.53125 | 5,844,400 | 4.819569 |
XOM
|
1992-01-10
| 14.53125 | 14.78125 | 14.5 | 14.6875 | 5,362,800 | 4.871391 |
XOM
|
1992-01-13
| 14.65625 | 14.875 | 14.65625 | 14.8125 | 4,750,000 | 4.912848 |
XOM
|
1992-01-14
| 14.84375 | 15.09375 | 14.78125 | 15.0625 | 4,669,600 | 4.995768 |
XOM
|
1992-01-15
| 15.0625 | 15.0625 | 14.78125 | 14.875 | 4,832,800 | 4.933577 |
XOM
|
1992-01-16
| 14.8125 | 14.84375 | 14.65625 | 14.78125 | 3,738,800 | 4.902487 |
XOM
|
1992-01-17
| 14.84375 | 14.96875 | 14.78125 | 14.96875 | 9,290,400 | 4.964674 |
XOM
|
1992-01-20
| 14.96875 | 15.0625 | 14.9375 | 15 | 3,642,800 | 4.975038 |
XOM
|
1992-01-21
| 15.03125 | 15.28125 | 15 | 15.21875 | 4,706,400 | 5.047595 |
XOM
|
1992-01-22
| 15.1875 | 15.21875 | 14.71875 | 14.875 | 6,205,600 | 4.933577 |
XOM
|
1992-01-23
| 14.78125 | 14.84375 | 14.6875 | 14.75 | 382,800 | 4.892121 |
XOM
|
1992-01-24
| 14.75 | 15.125 | 14.71875 | 15.0625 | 4,106,400 | 4.995768 |
XOM
|
1992-01-27
| 15.0625 | 15.125 | 15.03125 | 15.125 | 3,565,200 | 5.016497 |
XOM
|
1992-01-28
| 15.15625 | 15.3125 | 15.09375 | 15.09375 | 4,388,800 | 5.006132 |
XOM
|
1992-01-29
| 15 | 15.09375 | 14.75 | 14.84375 | 5,035,200 | 4.923217 |
XOM
|
1992-01-30
| 14.875 | 14.875 | 14.6875 | 14.75 | 4,001,200 | 4.892121 |
XOM
|
1992-01-31
| 14.8125 | 14.8125 | 14.5625 | 14.5625 | 4,604,400 | 4.82993 |
XOM
|
1992-02-03
| 14.5625 | 14.8125 | 14.5625 | 14.78125 | 4,129,200 | 4.902487 |
XOM
|
1992-02-04
| 14.75 | 14.90625 | 14.71875 | 14.875 | 6,254,000 | 4.933577 |
XOM
|
1992-02-05
| 14.5625 | 14.625 | 14.4375 | 14.5 | 4,904,000 | 4.863976 |
XOM
|
1992-02-06
| 14.5 | 14.65625 | 14.4375 | 14.65625 | 4,712,400 | 4.916389 |
XOM
|
1992-02-07
| 14.65625 | 14.78125 | 14.34375 | 14.625 | 6,174,000 | 4.905903 |
XOM
|
1992-02-10
| 14.75 | 14.78125 | 14.53125 | 14.59375 | 4,038,800 | 4.895422 |
XOM
|
1992-02-11
| 14.625 | 14.625 | 14.5 | 14.53125 | 4,026,800 | 4.874455 |
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.