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
|
1994-11-04
| 15.625 | 15.6875 | 15.34375 | 15.375 | 3,784,000 | 5.786769 |
XOM
|
1994-11-07
| 15.25 | 15.3125 | 15.1875 | 15.28125 | 4,655,600 | 5.82249 |
XOM
|
1994-11-08
| 15.28125 | 15.28125 | 15.125 | 15.1875 | 4,237,600 | 5.786768 |
XOM
|
1994-11-09
| 15.25 | 15.28125 | 14.96875 | 15.0625 | 4,880,800 | 5.739142 |
XOM
|
1994-11-10
| 15.09375 | 15.125 | 14.84375 | 14.875 | 4,476,800 | 5.667701 |
XOM
|
1994-11-11
| 14.875 | 14.90625 | 14.8125 | 14.84375 | 2,202,400 | 5.655791 |
XOM
|
1994-11-14
| 14.90625 | 14.96875 | 14.875 | 14.9375 | 2,494,800 | 5.691516 |
XOM
|
1994-11-15
| 14.96875 | 15.09375 | 14.78125 | 14.96875 | 4,340,000 | 5.703421 |
XOM
|
1994-11-16
| 15.0625 | 15.15625 | 15.03125 | 15.15625 | 3,717,600 | 5.77486 |
XOM
|
1994-11-17
| 15.1875 | 15.3125 | 15.125 | 15.21875 | 6,200,000 | 5.798677 |
XOM
|
1994-11-18
| 15.1875 | 15.25 | 15.125 | 15.15625 | 9,484,000 | 5.77486 |
XOM
|
1994-11-21
| 15.21875 | 15.3125 | 15.0625 | 15.09375 | 4,216,400 | 5.751048 |
XOM
|
1994-11-22
| 15.0625 | 15.40625 | 15 | 15.125 | 5,560,800 | 5.762956 |
XOM
|
1994-11-23
| 15.03125 | 15.125 | 14.9375 | 15.125 | 6,130,800 | 5.762956 |
XOM
|
1994-11-25
| 15.125 | 15.21875 | 15.125 | 15.1875 | 1,811,600 | 5.786768 |
XOM
|
1994-11-28
| 15.1875 | 15.25 | 15.0625 | 15.1875 | 3,126,400 | 5.786768 |
XOM
|
1994-11-29
| 15.125 | 15.1875 | 15.0625 | 15.125 | 3,390,400 | 5.762956 |
XOM
|
1994-11-30
| 15.25 | 15.25 | 15 | 15.09375 | 3,549,600 | 5.751048 |
XOM
|
1994-12-01
| 15.03125 | 15.03125 | 14.78125 | 14.84375 | 3,318,800 | 5.655791 |
XOM
|
1994-12-02
| 14.875 | 15.125 | 14.84375 | 15.09375 | 3,852,400 | 5.751048 |
XOM
|
1994-12-05
| 15.09375 | 15.125 | 14.875 | 14.9375 | 3,766,000 | 5.691516 |
XOM
|
1994-12-06
| 14.875 | 15.0625 | 14.875 | 15.03125 | 6,269,200 | 5.727236 |
XOM
|
1994-12-07
| 14.96875 | 15.1875 | 14.96875 | 15.1875 | 5,093,200 | 5.786768 |
XOM
|
1994-12-08
| 15.15625 | 15.40625 | 15.15625 | 15.21875 | 4,719,600 | 5.798677 |
XOM
|
1994-12-09
| 15.28125 | 15.40625 | 15.15625 | 15.40625 | 4,449,600 | 5.870118 |
XOM
|
1994-12-12
| 15.34375 | 15.5 | 15.34375 | 15.5 | 4,826,000 | 5.905839 |
XOM
|
1994-12-13
| 15.5 | 15.5 | 15.25 | 15.25 | 3,867,200 | 5.810585 |
XOM
|
1994-12-14
| 15.21875 | 15.28125 | 15.1875 | 15.25 | 4,312,800 | 5.810585 |
XOM
|
1994-12-15
| 15.25 | 15.34375 | 15.125 | 15.15625 | 4,653,600 | 5.77486 |
XOM
|
1994-12-16
| 15.28125 | 15.4375 | 15.21875 | 15.4375 | 18,135,600 | 5.882024 |
XOM
|
1994-12-19
| 15.375 | 15.4375 | 15.34375 | 15.375 | 3,979,600 | 5.858212 |
XOM
|
1994-12-20
| 15.34375 | 15.40625 | 15.28125 | 15.3125 | 3,544,000 | 5.834397 |
XOM
|
1994-12-21
| 15.3125 | 15.4375 | 15.28125 | 15.375 | 4,828,400 | 5.858212 |
XOM
|
1994-12-22
| 15.375 | 15.46875 | 15.34375 | 15.40625 | 4,172,400 | 5.870118 |
XOM
|
1994-12-23
| 15.40625 | 15.46875 | 15.375 | 15.375 | 3,038,000 | 5.858212 |
XOM
|
1994-12-27
| 15.40625 | 15.53125 | 15.40625 | 15.4375 | 2,675,200 | 5.882024 |
XOM
|
1994-12-28
| 15.40625 | 15.4375 | 15.28125 | 15.4375 | 2,398,400 | 5.882024 |
XOM
|
1994-12-29
| 15.40625 | 15.4375 | 15.28125 | 15.34375 | 2,130,800 | 5.846304 |
XOM
|
1994-12-30
| 15.3125 | 15.40625 | 15.1875 | 15.1875 | 2,857,600 | 5.786768 |
XOM
|
1995-01-03
| 15.125 | 15.25 | 15.125 | 15.15625 | 5,018,000 | 5.77486 |
XOM
|
1995-01-04
| 15.1875 | 15.25 | 15.125 | 15.21875 | 4,128,400 | 5.798677 |
XOM
|
1995-01-05
| 15.1875 | 15.34375 | 15.1875 | 15.25 | 3,958,400 | 5.810585 |
XOM
|
1995-01-06
| 15.25 | 15.3125 | 15.21875 | 15.25 | 2,716,400 | 5.810585 |
XOM
|
1995-01-09
| 15.15625 | 15.21875 | 15.125 | 15.125 | 2,576,000 | 5.762956 |
XOM
|
1995-01-10
| 15.1875 | 15.3125 | 15.15625 | 15.1875 | 4,036,400 | 5.786768 |
XOM
|
1995-01-11
| 15.3125 | 15.3125 | 15.03125 | 15.09375 | 3,496,400 | 5.751048 |
XOM
|
1995-01-12
| 15.0625 | 15.09375 | 15.0625 | 15.09375 | 2,613,600 | 5.751048 |
XOM
|
1995-01-13
| 15.15625 | 15.21875 | 15.09375 | 15.21875 | 2,813,600 | 5.798677 |
XOM
|
1995-01-16
| 15.21875 | 15.25 | 15.15625 | 15.1875 | 2,885,600 | 5.786768 |
XOM
|
1995-01-17
| 15.15625 | 15.375 | 15.125 | 15.34375 | 4,506,800 | 5.846304 |
XOM
|
1995-01-18
| 15.3125 | 15.5625 | 15.3125 | 15.53125 | 4,072,400 | 5.917744 |
XOM
|
1995-01-19
| 15.46875 | 15.59375 | 15.46875 | 15.53125 | 3,389,600 | 5.917744 |
XOM
|
1995-01-20
| 15.5 | 15.78125 | 15.46875 | 15.6875 | 9,332,000 | 5.97728 |
XOM
|
1995-01-23
| 15.625 | 16 | 15.625 | 15.9375 | 5,814,800 | 6.072538 |
XOM
|
1995-01-24
| 15.8125 | 15.84375 | 15.625 | 15.625 | 4,864,000 | 5.953465 |
XOM
|
1995-01-25
| 15.625 | 15.78125 | 15.5625 | 15.6875 | 4,480,800 | 5.97728 |
XOM
|
1995-01-26
| 15.65625 | 15.84375 | 15.65625 | 15.78125 | 3,414,000 | 6.013002 |
XOM
|
1995-01-27
| 15.78125 | 15.84375 | 15.59375 | 15.625 | 3,444,000 | 5.953465 |
XOM
|
1995-01-30
| 15.5625 | 15.625 | 15.4375 | 15.625 | 3,290,400 | 5.953465 |
XOM
|
1995-01-31
| 15.625 | 15.71875 | 15.5625 | 15.625 | 4,513,600 | 5.953465 |
XOM
|
1995-02-01
| 15.65625 | 15.65625 | 15.4375 | 15.53125 | 3,741,600 | 5.917744 |
XOM
|
1995-02-02
| 15.5 | 15.53125 | 15.34375 | 15.4375 | 3,959,200 | 5.882024 |
XOM
|
1995-02-03
| 15.5 | 15.71875 | 15.46875 | 15.6875 | 4,774,800 | 5.97728 |
XOM
|
1995-02-06
| 15.5 | 15.59375 | 15.4375 | 15.53125 | 3,239,200 | 5.98933 |
XOM
|
1995-02-07
| 15.53125 | 15.59375 | 15.46875 | 15.5625 | 3,784,000 | 6.001382 |
XOM
|
1995-02-08
| 15.59375 | 15.71875 | 15.5625 | 15.625 | 2,896,400 | 6.025483 |
XOM
|
1995-02-09
| 15.65625 | 15.65625 | 15.4375 | 15.4375 | 5,255,200 | 5.953179 |
XOM
|
1995-02-10
| 15.4375 | 15.53125 | 15.40625 | 15.46875 | 3,760,400 | 5.96523 |
XOM
|
1995-02-13
| 15.46875 | 15.65625 | 15.4375 | 15.625 | 2,870,000 | 6.025483 |
XOM
|
1995-02-14
| 15.6875 | 15.71875 | 15.59375 | 15.71875 | 3,679,200 | 6.061634 |
XOM
|
1995-02-15
| 15.75 | 15.9375 | 15.71875 | 15.84375 | 5,009,600 | 6.109841 |
XOM
|
1995-02-16
| 15.84375 | 16.03125 | 15.78125 | 16 | 6,258,400 | 6.170098 |
XOM
|
1995-02-17
| 16 | 16 | 15.84375 | 15.84375 | 11,557,200 | 6.109841 |
XOM
|
1995-02-21
| 15.875 | 16.09375 | 15.8125 | 16 | 7,666,800 | 6.170098 |
XOM
|
1995-02-22
| 16.03125 | 16.0625 | 15.96875 | 16.03125 | 4,476,400 | 6.182147 |
XOM
|
1995-02-23
| 16.03125 | 16.03125 | 15.90625 | 15.9375 | 5,788,400 | 6.145996 |
XOM
|
1995-02-24
| 15.9375 | 15.9375 | 15.78125 | 15.84375 | 4,762,400 | 6.109841 |
XOM
|
1995-02-27
| 15.8125 | 15.96875 | 15.78125 | 15.90625 | 3,093,600 | 6.133945 |
XOM
|
1995-02-28
| 15.90625 | 16 | 15.875 | 15.96875 | 4,476,800 | 6.158044 |
XOM
|
1995-03-01
| 15.96875 | 16.03125 | 15.84375 | 15.890625 | 3,096,800 | 6.127915 |
XOM
|
1995-03-02
| 15.90625 | 15.9375 | 15.78125 | 15.84375 | 3,568,000 | 6.109841 |
XOM
|
1995-03-03
| 15.84375 | 15.84375 | 15.6875 | 15.8125 | 4,076,400 | 6.09779 |
XOM
|
1995-03-06
| 15.875 | 16.0625 | 15.875 | 16 | 4,969,200 | 6.170098 |
XOM
|
1995-03-07
| 16 | 16.125 | 15.84375 | 16 | 5,189,600 | 6.170098 |
XOM
|
1995-03-08
| 16 | 16.21875 | 15.9375 | 16.1875 | 6,918,400 | 6.242399 |
XOM
|
1995-03-09
| 16.21875 | 16.21875 | 16.125 | 16.125 | 4,018,800 | 6.218301 |
XOM
|
1995-03-10
| 16.1875 | 16.3125 | 16.15625 | 16.25 | 4,524,000 | 6.266504 |
XOM
|
1995-03-13
| 16.25 | 16.25 | 16.1875 | 16.21875 | 2,709,200 | 6.254454 |
XOM
|
1995-03-14
| 16.28125 | 16.34375 | 16.1875 | 16.1875 | 5,204,400 | 6.242399 |
XOM
|
1995-03-15
| 16.1875 | 16.21875 | 16.09375 | 16.125 | 4,905,200 | 6.218301 |
XOM
|
1995-03-16
| 16.125 | 16.3125 | 16.125 | 16.3125 | 5,521,600 | 6.290606 |
XOM
|
1995-03-17
| 16.3125 | 16.34375 | 16.25 | 16.3125 | 11,745,200 | 6.290606 |
XOM
|
1995-03-20
| 16.34375 | 16.40625 | 16.21875 | 16.28125 | 4,004,800 | 6.278553 |
XOM
|
1995-03-21
| 16.1875 | 16.28125 | 16.125 | 16.125 | 3,322,000 | 6.218301 |
XOM
|
1995-03-22
| 16.1875 | 16.4375 | 16.15625 | 16.40625 | 6,466,000 | 6.326762 |
XOM
|
1995-03-23
| 16.375 | 16.4375 | 16.15625 | 16.375 | 3,927,600 | 6.314705 |
XOM
|
1995-03-24
| 16.375 | 16.5 | 16.375 | 16.46875 | 4,247,600 | 6.350862 |
XOM
|
1995-03-27
| 16.59375 | 16.65625 | 16.53125 | 16.59375 | 3,150,000 | 6.399065 |
XOM
|
1995-03-28
| 16.53125 | 16.5625 | 16.4375 | 16.5 | 3,286,000 | 6.362911 |
XOM
|
1995-03-29
| 16.4375 | 16.625 | 16.40625 | 16.59375 | 5,542,800 | 6.399065 |
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.