symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-27 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
|
1994-06-15
| 14.65625 | 14.6875 | 14.25 | 14.25 | 17,309,600 | 5.298851 |
XOM
|
1994-06-16
| 14.3125 | 14.71875 | 14.28125 | 14.71875 | 17,015,600 | 5.473156 |
XOM
|
1994-06-17
| 14.71875 | 14.78125 | 14.5625 | 14.6875 | 19,969,200 | 5.461537 |
XOM
|
1994-06-20
| 14.625 | 14.6875 | 14.5625 | 14.65625 | 4,414,400 | 5.449918 |
XOM
|
1994-06-21
| 14.59375 | 14.625 | 14.40625 | 14.5 | 7,069,200 | 5.391813 |
XOM
|
1994-06-22
| 14.5 | 14.65625 | 14.46875 | 14.5625 | 5,062,400 | 5.415055 |
XOM
|
1994-06-23
| 14.625 | 14.6875 | 14.53125 | 14.53125 | 4,420,000 | 5.403436 |
XOM
|
1994-06-24
| 14.59375 | 14.59375 | 14.3125 | 14.3125 | 4,243,200 | 5.322095 |
XOM
|
1994-06-27
| 14.28125 | 14.3125 | 14.25 | 14.28125 | 3,950,800 | 5.31047 |
XOM
|
1994-06-28
| 14.28125 | 14.375 | 14.03125 | 14.15625 | 6,948,000 | 5.26399 |
XOM
|
1994-06-29
| 14.1875 | 14.25 | 14.09375 | 14.125 | 5,075,600 | 5.252372 |
XOM
|
1994-06-30
| 14.125 | 14.21875 | 14.09375 | 14.1875 | 5,448,400 | 5.275613 |
XOM
|
1994-07-01
| 14.28125 | 14.28125 | 14.15625 | 14.28125 | 3,822,800 | 5.31047 |
XOM
|
1994-07-05
| 14.21875 | 14.34375 | 14.1875 | 14.21875 | 3,271,600 | 5.287234 |
XOM
|
1994-07-06
| 14.1875 | 14.25 | 14.15625 | 14.1875 | 2,750,400 | 5.275613 |
XOM
|
1994-07-07
| 14.1875 | 14.34375 | 14.125 | 14.34375 | 3,571,200 | 5.333713 |
XOM
|
1994-07-08
| 14.28125 | 14.53125 | 14.28125 | 14.46875 | 5,039,600 | 5.380197 |
XOM
|
1994-07-11
| 14.5 | 14.625 | 14.40625 | 14.625 | 3,413,600 | 5.438295 |
XOM
|
1994-07-12
| 14.625 | 14.625 | 14.5 | 14.59375 | 4,100,800 | 5.426678 |
XOM
|
1994-07-13
| 14.65625 | 14.6875 | 14.46875 | 14.53125 | 2,920,000 | 5.403436 |
XOM
|
1994-07-14
| 14.625 | 14.625 | 14.40625 | 14.46875 | 3,407,200 | 5.380197 |
XOM
|
1994-07-15
| 14.4375 | 14.5 | 14.3125 | 14.5 | 8,062,800 | 5.391813 |
XOM
|
1994-07-18
| 14.5 | 14.5625 | 14.4375 | 14.5625 | 4,430,000 | 5.415055 |
XOM
|
1994-07-19
| 14.5625 | 14.625 | 14.46875 | 14.625 | 3,836,400 | 5.438295 |
XOM
|
1994-07-20
| 14.5625 | 14.65625 | 14.5625 | 14.625 | 3,199,200 | 5.438295 |
XOM
|
1994-07-21
| 14.65625 | 14.65625 | 14.5625 | 14.59375 | 2,850,800 | 5.426678 |
XOM
|
1994-07-22
| 14.59375 | 14.65625 | 14.40625 | 14.46875 | 4,082,800 | 5.380197 |
XOM
|
1994-07-25
| 14.40625 | 14.59375 | 14.3125 | 14.5625 | 3,755,600 | 5.415055 |
XOM
|
1994-07-26
| 14.5625 | 14.625 | 14.5 | 14.5625 | 3,734,800 | 5.415055 |
XOM
|
1994-07-27
| 14.5625 | 14.6875 | 14.53125 | 14.625 | 3,243,600 | 5.438295 |
XOM
|
1994-07-28
| 14.59375 | 14.78125 | 14.59375 | 14.75 | 2,764,000 | 5.48478 |
XOM
|
1994-07-29
| 14.75 | 14.96875 | 14.71875 | 14.875 | 3,344,800 | 5.53126 |
XOM
|
1994-08-01
| 14.875 | 15.03125 | 14.8125 | 15.03125 | 3,979,200 | 5.58936 |
XOM
|
1994-08-02
| 15.03125 | 15.0625 | 14.8125 | 14.8125 | 2,790,000 | 5.50802 |
XOM
|
1994-08-03
| 14.8125 | 14.84375 | 14.75 | 14.8125 | 2,435,600 | 5.50802 |
XOM
|
1994-08-04
| 14.78125 | 14.96875 | 14.78125 | 14.84375 | 2,792,400 | 5.519639 |
XOM
|
1994-08-05
| 14.78125 | 14.90625 | 14.6875 | 14.78125 | 3,620,000 | 5.496397 |
XOM
|
1994-08-08
| 14.8125 | 14.96875 | 14.75 | 14.96875 | 3,784,000 | 5.566122 |
XOM
|
1994-08-09
| 14.75 | 14.78125 | 14.59375 | 14.65625 | 4,101,200 | 5.516251 |
XOM
|
1994-08-10
| 14.6875 | 14.84375 | 14.59375 | 14.75 | 2,819,600 | 5.551538 |
XOM
|
1994-08-11
| 14.65625 | 14.71875 | 14.5 | 14.53125 | 3,162,400 | 5.469203 |
XOM
|
1994-08-12
| 15.125 | 15.21875 | 14.96875 | 15.0625 | 10,418,800 | 5.669151 |
XOM
|
1994-08-15
| 15.09375 | 15.09375 | 14.9375 | 14.96875 | 5,122,400 | 5.633868 |
XOM
|
1994-08-16
| 14.96875 | 15.03125 | 14.8125 | 14.84375 | 3,648,800 | 5.58682 |
XOM
|
1994-08-17
| 14.90625 | 14.96875 | 14.84375 | 14.90625 | 5,002,000 | 5.610344 |
XOM
|
1994-08-18
| 14.875 | 15.03125 | 14.78125 | 14.84375 | 4,536,400 | 5.58682 |
XOM
|
1994-08-19
| 14.84375 | 14.96875 | 14.75 | 14.875 | 6,852,400 | 5.598585 |
XOM
|
1994-08-22
| 14.875 | 14.9375 | 14.8125 | 14.8125 | 2,192,800 | 5.57506 |
XOM
|
1994-08-23
| 14.78125 | 14.8125 | 14.71875 | 14.75 | 2,920,400 | 5.551538 |
XOM
|
1994-08-24
| 14.75 | 15 | 14.71875 | 14.96875 | 4,303,600 | 5.633868 |
XOM
|
1994-08-25
| 14.90625 | 14.96875 | 14.75 | 14.78125 | 3,016,800 | 5.563295 |
XOM
|
1994-08-26
| 14.84375 | 14.96875 | 14.75 | 14.9375 | 3,771,200 | 5.622104 |
XOM
|
1994-08-29
| 15.03125 | 15.09375 | 14.90625 | 14.9375 | 3,661,200 | 5.622104 |
XOM
|
1994-08-30
| 14.9375 | 15 | 14.84375 | 14.90625 | 2,845,600 | 5.610344 |
XOM
|
1994-08-31
| 14.84375 | 14.90625 | 14.75 | 14.875 | 4,686,800 | 5.598585 |
XOM
|
1994-09-01
| 14.875 | 14.9375 | 14.75 | 14.875 | 4,189,200 | 5.598585 |
XOM
|
1994-09-02
| 14.9375 | 14.96875 | 14.8125 | 14.875 | 2,558,000 | 5.598585 |
XOM
|
1994-09-06
| 14.84375 | 14.96875 | 14.8125 | 14.90625 | 2,887,600 | 5.610344 |
XOM
|
1994-09-07
| 14.90625 | 15.0625 | 14.875 | 15 | 4,239,200 | 5.645627 |
XOM
|
1994-09-08
| 15.0625 | 15.125 | 14.9375 | 15 | 4,933,600 | 5.645627 |
XOM
|
1994-09-09
| 14.84375 | 15 | 14.78125 | 14.84375 | 4,833,200 | 5.58682 |
XOM
|
1994-09-12
| 14.84375 | 14.84375 | 14.71875 | 14.71875 | 2,533,600 | 5.539774 |
XOM
|
1994-09-13
| 14.78125 | 14.8125 | 14.65625 | 14.75 | 4,172,400 | 5.551538 |
XOM
|
1994-09-14
| 14.71875 | 14.875 | 14.65625 | 14.6875 | 2,736,400 | 5.528012 |
XOM
|
1994-09-15
| 14.6875 | 14.875 | 14.53125 | 14.875 | 5,796,800 | 5.598585 |
XOM
|
1994-09-16
| 14.71875 | 15.0625 | 14.59375 | 15.0625 | 13,226,000 | 5.669151 |
XOM
|
1994-09-19
| 15 | 15.15625 | 14.875 | 14.875 | 10,670,400 | 5.598585 |
XOM
|
1994-09-20
| 14.875 | 14.875 | 14.625 | 14.65625 | 6,234,800 | 5.516251 |
XOM
|
1994-09-21
| 14.625 | 14.65625 | 14.4375 | 14.5625 | 5,590,800 | 5.480964 |
XOM
|
1994-09-22
| 14.59375 | 14.59375 | 14.4375 | 14.46875 | 4,351,200 | 5.445681 |
XOM
|
1994-09-23
| 14.5 | 14.53125 | 14.40625 | 14.46875 | 4,595,600 | 5.445681 |
XOM
|
1994-09-26
| 14.5 | 14.53125 | 14.46875 | 14.53125 | 3,479,200 | 5.469203 |
XOM
|
1994-09-27
| 14.53125 | 14.53125 | 14.34375 | 14.375 | 4,669,200 | 5.410394 |
XOM
|
1994-09-28
| 14.40625 | 14.5 | 14.375 | 14.5 | 3,976,000 | 5.457439 |
XOM
|
1994-09-29
| 14.46875 | 14.5 | 14.40625 | 14.46875 | 3,155,600 | 5.445681 |
XOM
|
1994-09-30
| 14.46875 | 14.46875 | 14.375 | 14.375 | 3,059,600 | 5.410394 |
XOM
|
1994-10-03
| 14.40625 | 14.4375 | 14.25 | 14.4375 | 5,212,000 | 5.433918 |
XOM
|
1994-10-04
| 14.40625 | 14.40625 | 14.1875 | 14.21875 | 4,776,800 | 5.351587 |
XOM
|
1994-10-05
| 14.15625 | 14.25 | 14.0625 | 14.21875 | 4,490,800 | 5.351587 |
XOM
|
1994-10-06
| 14.15625 | 14.3125 | 14.09375 | 14.28125 | 3,875,200 | 5.375108 |
XOM
|
1994-10-07
| 14.25 | 14.78125 | 14.25 | 14.65625 | 7,682,000 | 5.516251 |
XOM
|
1994-10-10
| 14.65625 | 14.75 | 14.59375 | 14.65625 | 3,562,400 | 5.516251 |
XOM
|
1994-10-11
| 14.65625 | 14.8125 | 14.625 | 14.75 | 3,463,200 | 5.551538 |
XOM
|
1994-10-12
| 14.75 | 14.78125 | 14.65625 | 14.65625 | 2,345,200 | 5.516251 |
XOM
|
1994-10-13
| 14.78125 | 14.9375 | 14.75 | 14.90625 | 4,827,600 | 5.610344 |
XOM
|
1994-10-14
| 14.90625 | 15 | 14.84375 | 15 | 3,488,000 | 5.645627 |
XOM
|
1994-10-17
| 15 | 15.09375 | 14.9375 | 14.96875 | 5,569,600 | 5.633868 |
XOM
|
1994-10-18
| 14.96875 | 14.96875 | 14.90625 | 14.9375 | 3,952,400 | 5.622104 |
XOM
|
1994-10-19
| 14.875 | 14.9375 | 14.84375 | 14.875 | 4,483,200 | 5.598585 |
XOM
|
1994-10-20
| 14.875 | 15 | 14.78125 | 14.96875 | 7,087,200 | 5.633868 |
XOM
|
1994-10-21
| 14.9375 | 14.96875 | 14.875 | 14.96875 | 7,628,800 | 5.633868 |
XOM
|
1994-10-24
| 14.96875 | 15.15625 | 14.78125 | 14.875 | 4,272,400 | 5.598585 |
XOM
|
1994-10-25
| 14.84375 | 15.3125 | 14.8125 | 15.09375 | 7,399,200 | 5.680916 |
XOM
|
1994-10-26
| 15.125 | 15.34375 | 15.0625 | 15.3125 | 8,142,400 | 5.763246 |
XOM
|
1994-10-27
| 15.28125 | 15.53125 | 15.28125 | 15.53125 | 5,974,400 | 5.84558 |
XOM
|
1994-10-28
| 15.5 | 15.75 | 15.5 | 15.65625 | 6,930,400 | 5.892627 |
XOM
|
1994-10-31
| 15.71875 | 15.8125 | 15.6875 | 15.71875 | 3,881,200 | 5.916152 |
XOM
|
1994-11-01
| 15.5625 | 15.59375 | 15.34375 | 15.4375 | 5,009,200 | 5.810293 |
XOM
|
1994-11-02
| 15.4375 | 15.59375 | 15.40625 | 15.5 | 4,089,200 | 5.833819 |
XOM
|
1994-11-03
| 15.5 | 15.65625 | 15.5 | 15.65625 | 3,884,800 | 5.892627 |
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.