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
|
1995-03-30
| 16.59375 | 16.59375 | 16.5 | 16.53125 | 4,169,200 | 6.374962 |
XOM
|
1995-03-31
| 16.5 | 16.75 | 16.40625 | 16.65625 | 6,257,600 | 6.423166 |
XOM
|
1995-04-03
| 16.625 | 16.65625 | 16.5 | 16.5625 | 5,380,400 | 6.387013 |
XOM
|
1995-04-04
| 16.5625 | 16.8125 | 16.5625 | 16.8125 | 6,851,200 | 6.483423 |
XOM
|
1995-04-05
| 16.8125 | 17.03125 | 16.75 | 17 | 8,647,200 | 6.55573 |
XOM
|
1995-04-06
| 17 | 17 | 16.65625 | 16.6875 | 5,405,200 | 6.435218 |
XOM
|
1995-04-07
| 16.6875 | 16.71875 | 16.53125 | 16.71875 | 4,209,200 | 6.447268 |
XOM
|
1995-04-10
| 16.65625 | 16.71875 | 16.625 | 16.71875 | 3,378,400 | 6.447268 |
XOM
|
1995-04-11
| 16.71875 | 16.78125 | 16.65625 | 16.6875 | 3,108,400 | 6.435218 |
XOM
|
1995-04-12
| 16.6875 | 16.71875 | 16.625 | 16.71875 | 2,931,200 | 6.447268 |
XOM
|
1995-04-13
| 16.71875 | 16.84375 | 16.71875 | 16.78125 | 4,563,200 | 6.471372 |
XOM
|
1995-04-17
| 16.90625 | 16.96875 | 16.8125 | 16.8125 | 4,663,200 | 6.483423 |
XOM
|
1995-04-18
| 16.875 | 17.03125 | 16.8125 | 17 | 5,936,400 | 6.55573 |
XOM
|
1995-04-19
| 17.03125 | 17.1875 | 16.96875 | 17.125 | 5,736,400 | 6.603934 |
XOM
|
1995-04-20
| 17.09375 | 17.5 | 17.09375 | 17.4375 | 7,321,600 | 6.724445 |
XOM
|
1995-04-21
| 17.4375 | 17.46875 | 17.21875 | 17.3125 | 12,293,200 | 6.676236 |
XOM
|
1995-04-24
| 17.3125 | 17.46875 | 17.28125 | 17.40625 | 6,554,000 | 6.712387 |
XOM
|
1995-04-25
| 17.40625 | 17.5625 | 17.40625 | 17.5 | 8,626,000 | 6.748541 |
XOM
|
1995-04-26
| 17.5 | 17.5 | 17.34375 | 17.4375 | 4,416,000 | 6.724445 |
XOM
|
1995-04-27
| 17.40625 | 17.4375 | 17.28125 | 17.40625 | 5,223,600 | 6.712387 |
XOM
|
1995-04-28
| 17.40625 | 17.4375 | 17.21875 | 17.375 | 4,662,000 | 6.700338 |
XOM
|
1995-05-01
| 17.4375 | 17.75 | 17.4375 | 17.71875 | 8,011,200 | 6.832899 |
XOM
|
1995-05-02
| 17.65625 | 17.78125 | 17.65625 | 17.71875 | 4,401,600 | 6.832899 |
XOM
|
1995-05-03
| 17.71875 | 17.71875 | 17.46875 | 17.6875 | 5,314,000 | 6.82085 |
XOM
|
1995-05-04
| 17.6875 | 17.84375 | 17.5625 | 17.75 | 6,307,200 | 6.844949 |
XOM
|
1995-05-05
| 17.8125 | 17.8125 | 17.625 | 17.75 | 4,474,000 | 6.844949 |
XOM
|
1995-05-08
| 17.75 | 17.96875 | 17.65625 | 17.78125 | 3,834,400 | 6.857001 |
XOM
|
1995-05-09
| 17.6875 | 17.71875 | 17.40625 | 17.46875 | 5,293,600 | 6.808281 |
XOM
|
1995-05-10
| 17.53125 | 17.59375 | 17.34375 | 17.5625 | 6,895,600 | 6.844822 |
XOM
|
1995-05-11
| 17.59375 | 17.65625 | 17.40625 | 17.46875 | 5,848,400 | 6.808281 |
XOM
|
1995-05-12
| 17.4375 | 17.5 | 17.375 | 17.46875 | 3,897,600 | 6.808281 |
XOM
|
1995-05-15
| 17.5 | 17.625 | 17.46875 | 17.625 | 3,592,800 | 6.869183 |
XOM
|
1995-05-16
| 17.625 | 17.84375 | 17.5625 | 17.8125 | 4,245,600 | 6.942257 |
XOM
|
1995-05-17
| 17.8125 | 17.8125 | 17.6875 | 17.8125 | 4,221,600 | 6.942257 |
XOM
|
1995-05-18
| 17.71875 | 17.8125 | 17.59375 | 17.65625 | 4,776,000 | 6.881359 |
XOM
|
1995-05-19
| 17.5 | 17.59375 | 17.4375 | 17.5 | 10,641,600 | 6.820461 |
XOM
|
1995-05-22
| 17.53125 | 17.53125 | 17.4375 | 17.46875 | 3,764,400 | 6.808281 |
XOM
|
1995-05-23
| 17.53125 | 17.75 | 17.46875 | 17.75 | 5,098,400 | 6.917897 |
XOM
|
1995-05-24
| 17.75 | 17.9375 | 17.71875 | 17.875 | 4,864,400 | 6.966618 |
XOM
|
1995-05-25
| 17.84375 | 17.9375 | 17.8125 | 17.84375 | 4,787,200 | 6.954433 |
XOM
|
1995-05-26
| 17.8125 | 17.84375 | 17.40625 | 17.4375 | 5,909,200 | 6.796108 |
XOM
|
1995-05-30
| 17.46875 | 17.5625 | 17.34375 | 17.5625 | 4,518,000 | 6.844822 |
XOM
|
1995-05-31
| 17.53125 | 17.84375 | 17.46875 | 17.84375 | 5,800,000 | 6.954433 |
XOM
|
1995-06-01
| 17.8125 | 17.90625 | 17.6875 | 17.8125 | 5,290,800 | 6.942257 |
XOM
|
1995-06-02
| 17.6875 | 17.875 | 17.59375 | 17.65625 | 6,116,800 | 6.881359 |
XOM
|
1995-06-05
| 17.625 | 17.78125 | 17.5625 | 17.75 | 4,032,400 | 6.917897 |
XOM
|
1995-06-06
| 17.71875 | 17.875 | 17.6875 | 17.6875 | 5,948,400 | 6.893544 |
XOM
|
1995-06-07
| 17.71875 | 17.75 | 17.625 | 17.75 | 4,362,000 | 6.917897 |
XOM
|
1995-06-08
| 17.6875 | 17.84375 | 17.6875 | 17.78125 | 3,219,600 | 6.930076 |
XOM
|
1995-06-09
| 17.6875 | 17.75 | 17.59375 | 17.65625 | 4,580,000 | 6.881359 |
XOM
|
1995-06-12
| 17.625 | 17.6875 | 17.5625 | 17.59375 | 5,085,200 | 6.857005 |
XOM
|
1995-06-13
| 17.6875 | 17.6875 | 17.5625 | 17.625 | 4,011,600 | 6.869183 |
XOM
|
1995-06-14
| 17.625 | 17.65625 | 17.5 | 17.65625 | 5,014,400 | 6.881359 |
XOM
|
1995-06-15
| 17.625 | 17.875 | 17.59375 | 17.84375 | 5,424,800 | 6.954433 |
XOM
|
1995-06-16
| 17.875 | 18.0625 | 17.84375 | 18.03125 | 13,682,400 | 7.027512 |
XOM
|
1995-06-19
| 18.0625 | 18.0625 | 17.875 | 17.90625 | 3,850,000 | 6.978796 |
XOM
|
1995-06-20
| 17.84375 | 17.84375 | 17.5 | 17.53125 | 5,069,200 | 6.832643 |
XOM
|
1995-06-21
| 17.5 | 17.5 | 17.1875 | 17.3125 | 7,168,800 | 6.747386 |
XOM
|
1995-06-22
| 17.25 | 17.28125 | 17.125 | 17.25 | 7,947,600 | 6.723025 |
XOM
|
1995-06-23
| 17.25 | 17.5 | 17.25 | 17.4375 | 4,665,200 | 6.796108 |
XOM
|
1995-06-26
| 17.5625 | 17.59375 | 17.4375 | 17.53125 | 4,169,600 | 6.832643 |
XOM
|
1995-06-27
| 17.53125 | 17.84375 | 17.53125 | 17.65625 | 4,983,200 | 6.881359 |
XOM
|
1995-06-28
| 17.71875 | 18.03125 | 17.71875 | 18.03125 | 6,113,600 | 7.027512 |
XOM
|
1995-06-29
| 18.03125 | 18.0625 | 17.84375 | 18 | 7,162,400 | 7.015333 |
XOM
|
1995-06-30
| 18.03125 | 18.09375 | 17.65625 | 17.65625 | 5,870,800 | 6.881359 |
XOM
|
1995-07-03
| 17.65625 | 17.75 | 17.65625 | 17.71875 | 1,887,200 | 6.90572 |
XOM
|
1995-07-05
| 17.78125 | 17.78125 | 17.65625 | 17.6875 | 4,565,200 | 6.893544 |
XOM
|
1995-07-06
| 17.75 | 18.0625 | 17.71875 | 18.0625 | 4,777,600 | 7.039695 |
XOM
|
1995-07-07
| 18.0625 | 18.15625 | 17.84375 | 17.90625 | 6,235,600 | 6.978796 |
XOM
|
1995-07-10
| 17.9375 | 17.96875 | 17.6875 | 17.71875 | 4,032,000 | 6.90572 |
XOM
|
1995-07-11
| 17.71875 | 17.90625 | 17.71875 | 17.84375 | 4,359,600 | 6.954433 |
XOM
|
1995-07-12
| 17.84375 | 18 | 17.75 | 17.96875 | 4,841,200 | 7.003149 |
XOM
|
1995-07-13
| 17.9375 | 18.09375 | 17.90625 | 17.96875 | 3,525,200 | 7.003149 |
XOM
|
1995-07-14
| 17.875 | 18 | 17.84375 | 17.90625 | 3,280,400 | 6.978796 |
XOM
|
1995-07-17
| 17.90625 | 18.09375 | 17.8125 | 18.0625 | 4,459,600 | 7.039695 |
XOM
|
1995-07-18
| 18.0625 | 18.0625 | 17.90625 | 17.9375 | 5,007,600 | 6.990977 |
XOM
|
1995-07-19
| 17.96875 | 18.21875 | 17.90625 | 18.09375 | 6,123,600 | 7.05187 |
XOM
|
1995-07-20
| 18.21875 | 18.46875 | 18.125 | 18.28125 | 8,210,000 | 7.124947 |
XOM
|
1995-07-21
| 18.3125 | 18.375 | 18.09375 | 18.3125 | 12,093,200 | 7.137126 |
XOM
|
1995-07-24
| 18.3125 | 18.4375 | 18.1875 | 18.1875 | 3,559,600 | 7.08841 |
XOM
|
1995-07-25
| 18.21875 | 18.25 | 18.09375 | 18.09375 | 4,423,600 | 7.05187 |
XOM
|
1995-07-26
| 18.09375 | 18.28125 | 18.03125 | 18.21875 | 4,752,400 | 7.100589 |
XOM
|
1995-07-27
| 18.25 | 18.34375 | 18.03125 | 18.1875 | 3,662,000 | 7.08841 |
XOM
|
1995-07-28
| 18.125 | 18.125 | 17.875 | 17.96875 | 4,856,000 | 7.003149 |
XOM
|
1995-07-31
| 17.9375 | 18.125 | 17.8125 | 18.125 | 4,561,200 | 7.06405 |
XOM
|
1995-08-01
| 18.09375 | 18.09375 | 17.75 | 17.84375 | 4,934,400 | 6.954433 |
XOM
|
1995-08-02
| 17.9375 | 18.09375 | 17.71875 | 17.8125 | 4,502,800 | 6.942257 |
XOM
|
1995-08-03
| 17.78125 | 17.84375 | 17.65625 | 17.84375 | 3,579,600 | 6.954433 |
XOM
|
1995-08-04
| 17.90625 | 17.90625 | 17.65625 | 17.65625 | 3,011,600 | 6.881359 |
XOM
|
1995-08-07
| 17.75 | 17.75 | 17.5625 | 17.625 | 4,039,200 | 6.869183 |
XOM
|
1995-08-08
| 17.65625 | 17.65625 | 17.5 | 17.59375 | 4,738,000 | 6.857005 |
XOM
|
1995-08-09
| 17.625 | 17.71875 | 17.59375 | 17.71875 | 4,171,200 | 6.90572 |
XOM
|
1995-08-10
| 17.53125 | 17.625 | 17.4375 | 17.5 | 3,870,400 | 6.893412 |
XOM
|
1995-08-11
| 17.5625 | 17.5625 | 17.21875 | 17.34375 | 3,712,400 | 6.831861 |
XOM
|
1995-08-14
| 17.34375 | 17.5 | 17.3125 | 17.46875 | 3,004,800 | 6.881098 |
XOM
|
1995-08-15
| 17.40625 | 17.4375 | 17.25 | 17.40625 | 3,501,600 | 6.856478 |
XOM
|
1995-08-16
| 17.34375 | 17.375 | 17.15625 | 17.3125 | 4,098,400 | 6.819552 |
XOM
|
1995-08-17
| 17.28125 | 17.3125 | 17.125 | 17.15625 | 5,812,800 | 6.758005 |
XOM
|
1995-08-18
| 17.1875 | 17.28125 | 17.0625 | 17.21875 | 9,405,600 | 6.782625 |
XOM
|
1995-08-21
| 17.3125 | 17.375 | 17.1875 | 17.1875 | 5,164,800 | 6.770315 |
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.