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
|
1992-02-12
| 14.5625 | 14.71875 | 14.53125 | 14.6875 | 3,758,000 | 4.926871 |
XOM
|
1992-02-13
| 14.6875 | 14.78125 | 14.46875 | 14.5625 | 5,580,800 | 4.884938 |
XOM
|
1992-02-14
| 14.5 | 14.625 | 14.46875 | 14.5625 | 3,165,600 | 4.884938 |
XOM
|
1992-02-18
| 14.46875 | 14.46875 | 14.125 | 14.28125 | 4,390,400 | 4.790594 |
XOM
|
1992-02-19
| 14.21875 | 14.4375 | 14.21875 | 14.3125 | 3,801,200 | 4.801078 |
XOM
|
1992-02-20
| 14.375 | 14.5625 | 14.28125 | 14.5 | 5,481,600 | 4.863976 |
XOM
|
1992-02-21
| 14.4375 | 14.53125 | 14.375 | 14.46875 | 6,723,200 | 4.853492 |
XOM
|
1992-02-24
| 14.5 | 14.53125 | 14.34375 | 14.40625 | 2,610,400 | 4.832526 |
XOM
|
1992-02-25
| 14.40625 | 14.4375 | 14.25 | 14.3125 | 3,202,400 | 4.801078 |
XOM
|
1992-02-26
| 14.28125 | 14.46875 | 14.28125 | 14.40625 | 2,856,400 | 4.832526 |
XOM
|
1992-02-27
| 14.34375 | 14.34375 | 14.25 | 14.3125 | 2,136,800 | 4.801078 |
XOM
|
1992-02-28
| 14.34375 | 14.40625 | 14.21875 | 14.28125 | 3,134,000 | 4.790594 |
XOM
|
1992-03-02
| 14.25 | 14.28125 | 13.96875 | 14 | 3,990,000 | 4.69625 |
XOM
|
1992-03-03
| 13.96875 | 14 | 13.78125 | 13.90625 | 6,339,600 | 4.664802 |
XOM
|
1992-03-04
| 13.875 | 14 | 13.75 | 13.75 | 4,672,400 | 4.612388 |
XOM
|
1992-03-05
| 13.71875 | 13.96875 | 13.71875 | 13.90625 | 4,449,600 | 4.664802 |
XOM
|
1992-03-06
| 13.90625 | 14.125 | 13.78125 | 13.90625 | 7,484,400 | 4.664802 |
XOM
|
1992-03-09
| 13.875 | 13.90625 | 13.75 | 13.875 | 2,684,400 | 4.65432 |
XOM
|
1992-03-10
| 13.875 | 14.03125 | 13.84375 | 13.84375 | 3,389,600 | 4.643838 |
XOM
|
1992-03-11
| 13.84375 | 13.90625 | 13.71875 | 13.84375 | 3,935,600 | 4.643838 |
XOM
|
1992-03-12
| 13.84375 | 14.15625 | 13.84375 | 14.125 | 3,674,000 | 4.738182 |
XOM
|
1992-03-13
| 14.28125 | 14.34375 | 14.125 | 14.28125 | 3,439,200 | 4.790594 |
XOM
|
1992-03-16
| 14.21875 | 14.25 | 14.125 | 14.21875 | 2,454,400 | 4.76963 |
XOM
|
1992-03-17
| 14.25 | 14.28125 | 14.125 | 14.21875 | 2,706,000 | 4.76963 |
XOM
|
1992-03-18
| 14.125 | 14.125 | 13.90625 | 13.9375 | 3,518,000 | 4.675285 |
XOM
|
1992-03-19
| 13.9375 | 13.9375 | 13.8125 | 13.84375 | 3,081,600 | 4.643838 |
XOM
|
1992-03-20
| 13.8125 | 13.8125 | 13.4375 | 13.6875 | 11,471,200 | 4.591423 |
XOM
|
1992-03-23
| 13.71875 | 13.875 | 13.65625 | 13.8125 | 3,181,200 | 4.633354 |
XOM
|
1992-03-24
| 13.75 | 13.875 | 13.75 | 13.78125 | 3,009,200 | 4.622869 |
XOM
|
1992-03-25
| 13.65625 | 13.78125 | 13.59375 | 13.75 | 4,096,000 | 4.612388 |
XOM
|
1992-03-26
| 13.8125 | 13.9375 | 13.75 | 13.9375 | 3,212,400 | 4.675285 |
XOM
|
1992-03-27
| 13.90625 | 13.96875 | 13.78125 | 13.78125 | 2,463,200 | 4.622869 |
XOM
|
1992-03-30
| 13.78125 | 13.8125 | 13.65625 | 13.75 | 2,594,400 | 4.612388 |
XOM
|
1992-03-31
| 13.78125 | 13.875 | 13.65625 | 13.6875 | 3,288,400 | 4.591423 |
XOM
|
1992-04-01
| 13.625 | 13.8125 | 13.59375 | 13.78125 | 3,312,400 | 4.622869 |
XOM
|
1992-04-02
| 13.78125 | 13.8125 | 13.5625 | 13.6875 | 3,695,600 | 4.591423 |
XOM
|
1992-04-03
| 13.65625 | 14 | 13.625 | 13.96875 | 4,515,600 | 4.685767 |
XOM
|
1992-04-06
| 14.09375 | 14.5 | 14.09375 | 14.4375 | 6,873,200 | 4.843009 |
XOM
|
1992-04-07
| 14.46875 | 14.53125 | 14.15625 | 14.15625 | 4,357,200 | 4.748665 |
XOM
|
1992-04-08
| 14.1875 | 14.46875 | 14.15625 | 14.3125 | 5,238,800 | 4.801078 |
XOM
|
1992-04-09
| 14.34375 | 14.40625 | 14.1875 | 14.3125 | 5,261,200 | 4.801078 |
XOM
|
1992-04-10
| 14.40625 | 14.46875 | 14.34375 | 14.40625 | 2,733,200 | 4.832526 |
XOM
|
1992-04-13
| 14.4375 | 14.4375 | 14.15625 | 14.15625 | 2,613,200 | 4.748665 |
XOM
|
1992-04-14
| 14.21875 | 14.5625 | 14.1875 | 14.40625 | 4,649,200 | 4.832526 |
XOM
|
1992-04-15
| 14.53125 | 14.75 | 14.375 | 14.75 | 5,420,800 | 4.947835 |
XOM
|
1992-04-16
| 14.65625 | 14.71875 | 14.5 | 14.6875 | 8,925,200 | 4.926871 |
XOM
|
1992-04-20
| 14.65625 | 14.8125 | 14.46875 | 14.65625 | 4,591,600 | 4.916389 |
XOM
|
1992-04-21
| 14.65625 | 14.84375 | 14.65625 | 14.78125 | 3,020,000 | 4.958319 |
XOM
|
1992-04-22
| 14.6875 | 14.71875 | 14.5 | 14.5 | 3,543,200 | 4.863976 |
XOM
|
1992-04-23
| 14.5 | 14.84375 | 14.4375 | 14.8125 | 4,608,400 | 4.9688 |
XOM
|
1992-04-24
| 14.78125 | 14.9375 | 14.6875 | 14.71875 | 4,679,200 | 4.937353 |
XOM
|
1992-04-27
| 14.65625 | 14.84375 | 14.625 | 14.6875 | 5,374,400 | 4.926871 |
XOM
|
1992-04-28
| 14.6875 | 14.90625 | 14.59375 | 14.8125 | 3,250,800 | 4.9688 |
XOM
|
1992-04-29
| 14.84375 | 14.84375 | 14.6875 | 14.8125 | 3,497,600 | 4.9688 |
XOM
|
1992-04-30
| 14.90625 | 15.03125 | 14.84375 | 15 | 6,057,600 | 5.031695 |
XOM
|
1992-05-01
| 15.03125 | 15.0625 | 14.78125 | 14.8125 | 3,897,200 | 4.9688 |
XOM
|
1992-05-04
| 14.875 | 15.03125 | 14.84375 | 15 | 3,319,200 | 5.031695 |
XOM
|
1992-05-05
| 14.96875 | 15 | 14.90625 | 14.96875 | 3,836,800 | 5.021214 |
XOM
|
1992-05-06
| 15 | 15.0625 | 14.8125 | 14.84375 | 5,183,600 | 4.979284 |
XOM
|
1992-05-07
| 14.59375 | 14.75 | 14.59375 | 14.65625 | 3,807,600 | 4.976739 |
XOM
|
1992-05-08
| 14.71875 | 14.71875 | 14.65625 | 14.71875 | 2,403,200 | 4.99796 |
XOM
|
1992-05-11
| 14.75 | 14.90625 | 14.75 | 14.875 | 2,415,600 | 5.051016 |
XOM
|
1992-05-12
| 14.875 | 14.9375 | 14.6875 | 14.71875 | 3,700,000 | 4.99796 |
XOM
|
1992-05-13
| 14.71875 | 14.90625 | 14.6875 | 14.875 | 4,716,000 | 5.051016 |
XOM
|
1992-05-14
| 14.875 | 15 | 14.78125 | 15 | 3,975,600 | 5.09346 |
XOM
|
1992-05-15
| 14.9375 | 15 | 14.78125 | 14.8125 | 8,549,200 | 5.029794 |
XOM
|
1992-05-18
| 14.9375 | 14.96875 | 14.875 | 14.9375 | 3,117,200 | 5.07224 |
XOM
|
1992-05-19
| 15 | 15.0625 | 14.90625 | 15 | 5,737,600 | 5.09346 |
XOM
|
1992-05-20
| 14.96875 | 15 | 14.8125 | 14.8125 | 3,343,600 | 5.029794 |
XOM
|
1992-05-21
| 14.8125 | 14.9375 | 14.71875 | 14.90625 | 4,140,400 | 5.061627 |
XOM
|
1992-05-22
| 14.90625 | 15.125 | 14.90625 | 15.125 | 4,642,000 | 5.135908 |
XOM
|
1992-05-26
| 15.34375 | 16.0625 | 15.3125 | 16 | 14,808,000 | 5.433025 |
XOM
|
1992-05-27
| 15.875 | 15.875 | 15.375 | 15.4375 | 9,358,400 | 5.242024 |
XOM
|
1992-05-28
| 15.53125 | 15.53125 | 15.40625 | 15.5 | 6,784,800 | 5.263245 |
XOM
|
1992-05-29
| 15.5 | 15.5 | 15.125 | 15.15625 | 5,905,600 | 5.146517 |
XOM
|
1992-06-01
| 15.1875 | 15.375 | 15.1875 | 15.34375 | 4,453,200 | 5.210188 |
XOM
|
1992-06-02
| 15.375 | 15.4375 | 15.28125 | 15.34375 | 3,455,200 | 5.210188 |
XOM
|
1992-06-03
| 15.375 | 15.75 | 15.34375 | 15.71875 | 6,267,200 | 5.337523 |
XOM
|
1992-06-04
| 15.75 | 15.8125 | 15.65625 | 15.75 | 4,488,400 | 5.348136 |
XOM
|
1992-06-05
| 15.78125 | 15.78125 | 15.59375 | 15.6875 | 3,464,400 | 5.326913 |
XOM
|
1992-06-08
| 15.65625 | 15.71875 | 15.5625 | 15.625 | 2,466,800 | 5.305688 |
XOM
|
1992-06-09
| 15.65625 | 15.875 | 15.46875 | 15.875 | 3,595,200 | 5.390583 |
XOM
|
1992-06-10
| 15.84375 | 15.90625 | 15.6875 | 15.71875 | 4,952,000 | 5.337523 |
XOM
|
1992-06-11
| 15.75 | 15.84375 | 15.65625 | 15.8125 | 3,413,600 | 5.369358 |
XOM
|
1992-06-12
| 15.84375 | 15.84375 | 15.46875 | 15.46875 | 2,938,800 | 5.252631 |
XOM
|
1992-06-15
| 15.5 | 15.625 | 15.4375 | 15.53125 | 3,553,600 | 5.273854 |
XOM
|
1992-06-16
| 15.5625 | 15.5625 | 15.5 | 15.53125 | 2,764,400 | 5.273854 |
XOM
|
1992-06-17
| 15.46875 | 15.59375 | 15.40625 | 15.53125 | 3,947,600 | 5.273854 |
XOM
|
1992-06-18
| 15.53125 | 15.5625 | 15.34375 | 15.34375 | 4,150,800 | 5.210188 |
XOM
|
1992-06-19
| 15.375 | 15.625 | 15.34375 | 15.59375 | 10,925,200 | 5.295079 |
XOM
|
1992-06-22
| 15.625 | 15.625 | 15.28125 | 15.5 | 3,535,200 | 5.263245 |
XOM
|
1992-06-23
| 15.46875 | 15.46875 | 15.28125 | 15.34375 | 3,010,800 | 5.210188 |
XOM
|
1992-06-24
| 15.3125 | 15.5 | 15.3125 | 15.375 | 2,303,200 | 5.220799 |
XOM
|
1992-06-25
| 15.4375 | 15.4375 | 15.25 | 15.34375 | 2,444,800 | 5.210188 |
XOM
|
1992-06-26
| 15.25 | 15.40625 | 15.21875 | 15.375 | 3,148,000 | 5.220799 |
XOM
|
1992-06-29
| 15.375 | 15.5625 | 15.34375 | 15.5625 | 3,060,400 | 5.284466 |
XOM
|
1992-06-30
| 15.5625 | 15.5625 | 15.34375 | 15.46875 | 590,800 | 5.252631 |
XOM
|
1992-07-01
| 15.46875 | 15.53125 | 15.40625 | 15.4375 | 4,565,600 | 5.242024 |
XOM
|
1992-07-02
| 15.40625 | 15.59375 | 15.34375 | 15.46875 | 3,800,400 | 5.252631 |
XOM
|
1992-07-06
| 15.5 | 15.65625 | 15.375 | 15.53125 | 4,072,000 | 5.273854 |
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.