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
|
1995-08-22
| 17.1875 | 17.1875 | 17.03125 | 17.15625 | 4,238,400 | 6.758005 |
XOM
|
1995-08-23
| 17.1875 | 17.25 | 17.09375 | 17.09375 | 3,591,200 | 6.733385 |
XOM
|
1995-08-24
| 17.09375 | 17.21875 | 17.03125 | 17.15625 | 3,958,000 | 6.758005 |
XOM
|
1995-08-25
| 17.15625 | 17.46875 | 17.125 | 17.375 | 6,603,200 | 6.844169 |
XOM
|
1995-08-28
| 17.375 | 17.53125 | 17.15625 | 17.21875 | 4,674,000 | 6.782625 |
XOM
|
1995-08-29
| 17.1875 | 17.28125 | 17.0625 | 17.1875 | 4,318,800 | 6.770315 |
XOM
|
1995-08-30
| 17.21875 | 17.28125 | 17.09375 | 17.15625 | 3,348,000 | 6.758005 |
XOM
|
1995-08-31
| 17.15625 | 17.21875 | 17.09375 | 17.1875 | 3,723,200 | 6.770315 |
XOM
|
1995-09-01
| 17.15625 | 17.46875 | 17.15625 | 17.4375 | 4,800,400 | 6.868793 |
XOM
|
1995-09-05
| 17.5 | 17.65625 | 17.5 | 17.59375 | 4,878,400 | 6.930341 |
XOM
|
1995-09-06
| 17.46875 | 17.59375 | 17.4375 | 17.5625 | 4,526,800 | 6.918027 |
XOM
|
1995-09-07
| 17.59375 | 17.875 | 17.5625 | 17.84375 | 5,422,400 | 7.028814 |
XOM
|
1995-09-08
| 17.875 | 17.90625 | 17.75 | 17.8125 | 4,388,000 | 7.016506 |
XOM
|
1995-09-11
| 17.84375 | 17.90625 | 17.8125 | 17.875 | 2,759,600 | 7.041124 |
XOM
|
1995-09-12
| 17.9375 | 18.1875 | 17.84375 | 18.15625 | 7,664,800 | 7.151908 |
XOM
|
1995-09-13
| 18.21875 | 18.375 | 17.78125 | 18.34375 | 6,080,000 | 7.225769 |
XOM
|
1995-09-14
| 18.375 | 18.5625 | 18.3125 | 18.46875 | 6,916,800 | 7.275008 |
XOM
|
1995-09-15
| 18.5 | 18.53125 | 18.34375 | 18.40625 | 12,804,400 | 7.250388 |
XOM
|
1995-09-18
| 18.25 | 18.28125 | 18.03125 | 18.15625 | 4,212,800 | 7.151908 |
XOM
|
1995-09-19
| 18.15625 | 18.3125 | 18.125 | 18.3125 | 3,983,600 | 7.21346 |
XOM
|
1995-09-20
| 18.25 | 18.3125 | 18.1875 | 18.25 | 3,590,800 | 7.188841 |
XOM
|
1995-09-21
| 18.28125 | 18.28125 | 18.15625 | 18.15625 | 3,345,200 | 7.151908 |
XOM
|
1995-09-22
| 18.09375 | 18.15625 | 18.03125 | 18.09375 | 3,956,800 | 7.127293 |
XOM
|
1995-09-25
| 18.125 | 18.34375 | 18.09375 | 18.1875 | 2,963,600 | 7.164219 |
XOM
|
1995-09-26
| 18.21875 | 18.28125 | 17.8125 | 17.9375 | 7,002,000 | 7.065746 |
XOM
|
1995-09-27
| 17.84375 | 18.03125 | 17.84375 | 18 | 4,892,800 | 7.090362 |
XOM
|
1995-09-28
| 18 | 18.15625 | 18 | 18.125 | 3,526,000 | 7.139603 |
XOM
|
1995-09-29
| 18.15625 | 18.15625 | 18 | 18.0625 | 3,289,200 | 7.114984 |
XOM
|
1995-10-02
| 18.03125 | 18.03125 | 17.84375 | 17.9375 | 3,713,600 | 7.065746 |
XOM
|
1995-10-03
| 17.9375 | 18.09375 | 17.90625 | 18.09375 | 3,356,400 | 7.127293 |
XOM
|
1995-10-04
| 18.0625 | 18.4375 | 18.0625 | 18.375 | 4,458,000 | 7.23808 |
XOM
|
1995-10-05
| 18.375 | 18.5625 | 18.25 | 18.3125 | 4,713,200 | 7.21346 |
XOM
|
1995-10-06
| 18.3125 | 18.46875 | 18.28125 | 18.40625 | 2,823,200 | 7.250388 |
XOM
|
1995-10-09
| 18.34375 | 18.4375 | 18.1875 | 18.375 | 2,630,000 | 7.23808 |
XOM
|
1995-10-10
| 18.25 | 18.53125 | 18.21875 | 18.4375 | 4,518,400 | 7.2627 |
XOM
|
1995-10-11
| 18.375 | 18.40625 | 18.28125 | 18.3125 | 3,425,200 | 7.21346 |
XOM
|
1995-10-12
| 18.375 | 18.4375 | 18.21875 | 18.25 | 3,139,600 | 7.188841 |
XOM
|
1995-10-13
| 18.34375 | 18.71875 | 18.28125 | 18.6875 | 5,412,400 | 7.361176 |
XOM
|
1995-10-16
| 18.6875 | 18.6875 | 18.59375 | 18.625 | 3,211,200 | 7.336558 |
XOM
|
1995-10-17
| 18.625 | 18.8125 | 18.625 | 18.6875 | 5,904,400 | 7.361176 |
XOM
|
1995-10-18
| 18.625 | 18.75 | 18.59375 | 18.6875 | 4,048,800 | 7.361176 |
XOM
|
1995-10-19
| 18.6875 | 18.78125 | 18.65625 | 18.78125 | 4,368,800 | 7.398105 |
XOM
|
1995-10-20
| 18.75 | 19.03125 | 18.71875 | 18.9375 | 8,596,800 | 7.459655 |
XOM
|
1995-10-23
| 18.875 | 18.90625 | 18.75 | 18.75 | 4,076,800 | 7.385798 |
XOM
|
1995-10-24
| 18.78125 | 18.9375 | 18.6875 | 18.9375 | 4,986,800 | 7.459655 |
XOM
|
1995-10-25
| 18.9375 | 19.1875 | 18.90625 | 19.125 | 6,332,400 | 7.533512 |
XOM
|
1995-10-26
| 19.0625 | 19.09375 | 18.625 | 18.75 | 7,011,200 | 7.385798 |
XOM
|
1995-10-27
| 18.6875 | 18.71875 | 18.4375 | 18.65625 | 4,033,600 | 7.348865 |
XOM
|
1995-10-30
| 18.6875 | 19.0625 | 18.6875 | 19 | 3,675,200 | 7.48427 |
XOM
|
1995-10-31
| 19 | 19.21875 | 18.9375 | 19.09375 | 5,556,400 | 7.521202 |
XOM
|
1995-11-01
| 19.09375 | 19.28125 | 19.0625 | 19.1875 | 3,304,000 | 7.55813 |
XOM
|
1995-11-02
| 19.1875 | 19.25 | 18.78125 | 18.8125 | 4,236,000 | 7.410411 |
XOM
|
1995-11-03
| 18.9375 | 19.03125 | 18.8125 | 19.03125 | 3,068,400 | 7.496581 |
XOM
|
1995-11-06
| 18.96875 | 19.125 | 18.78125 | 18.84375 | 4,249,200 | 7.422725 |
XOM
|
1995-11-07
| 18.78125 | 18.78125 | 18.65625 | 18.65625 | 3,940,400 | 7.348865 |
XOM
|
1995-11-08
| 18.6875 | 19.21875 | 18.6875 | 19.15625 | 5,980,400 | 7.545817 |
XOM
|
1995-11-09
| 19.03125 | 19.0625 | 18.8125 | 18.96875 | 4,278,400 | 7.545816 |
XOM
|
1995-11-10
| 18.875 | 18.9375 | 18.75 | 18.875 | 1,953,200 | 7.508526 |
XOM
|
1995-11-13
| 18.875 | 19.15625 | 18.875 | 19.09375 | 3,130,400 | 7.595547 |
XOM
|
1995-11-14
| 19.0625 | 19.21875 | 19.03125 | 19.1875 | 3,799,200 | 7.632843 |
XOM
|
1995-11-15
| 19.1875 | 19.4375 | 19.1875 | 19.4375 | 3,692,000 | 7.732289 |
XOM
|
1995-11-16
| 19.40625 | 19.5625 | 19.40625 | 19.46875 | 5,017,600 | 7.744723 |
XOM
|
1995-11-17
| 19.46875 | 19.875 | 19.4375 | 19.84375 | 9,242,000 | 7.893897 |
XOM
|
1995-11-20
| 19.84375 | 19.84375 | 19.6875 | 19.84375 | 3,666,000 | 7.893897 |
XOM
|
1995-11-21
| 19.78125 | 20.03125 | 19.78125 | 19.9375 | 6,203,200 | 7.931196 |
XOM
|
1995-11-22
| 19.90625 | 19.96875 | 19.65625 | 19.6875 | 6,942,400 | 7.831739 |
XOM
|
1995-11-24
| 19.625 | 19.65625 | 19.53125 | 19.65625 | 1,075,600 | 7.819312 |
XOM
|
1995-11-27
| 19.625 | 19.875 | 19.59375 | 19.78125 | 3,514,800 | 7.86904 |
XOM
|
1995-11-28
| 19.6875 | 19.8125 | 19.625 | 19.78125 | 4,156,800 | 7.86904 |
XOM
|
1995-11-29
| 19.78125 | 19.84375 | 19.625 | 19.6875 | 2,352,800 | 7.831739 |
XOM
|
1995-11-30
| 19.625 | 19.6875 | 19.34375 | 19.34375 | 4,731,600 | 7.694996 |
XOM
|
1995-12-01
| 19.3125 | 19.46875 | 19.28125 | 19.4375 | 6,937,200 | 7.732289 |
XOM
|
1995-12-04
| 19.4375 | 19.65625 | 19.40625 | 19.65625 | 6,494,800 | 7.819312 |
XOM
|
1995-12-05
| 19.625 | 19.96875 | 19.59375 | 19.9375 | 4,480,800 | 7.931196 |
XOM
|
1995-12-06
| 20 | 20.21875 | 20 | 20.125 | 5,606,400 | 8.005784 |
XOM
|
1995-12-07
| 20.125 | 20.3125 | 20.09375 | 20.191406 | 4,744,000 | 8.032195 |
XOM
|
1995-12-08
| 20.28125 | 20.46875 | 20.1875 | 20.4375 | 4,320,000 | 8.130096 |
XOM
|
1995-12-11
| 20.40625 | 21.15625 | 20.40625 | 21.03125 | 6,220,400 | 8.366292 |
XOM
|
1995-12-12
| 20.84375 | 21.34375 | 20.78125 | 21.125 | 8,200,400 | 8.403583 |
XOM
|
1995-12-13
| 21.125 | 21.5 | 21.09375 | 21.4375 | 9,154,400 | 8.527897 |
XOM
|
1995-12-14
| 21.40625 | 21.46875 | 20.71875 | 20.75 | 9,574,800 | 8.254408 |
XOM
|
1995-12-15
| 20.6875 | 20.71875 | 20.3125 | 20.5625 | 20,848,400 | 8.179814 |
XOM
|
1995-12-18
| 20.28125 | 20.28125 | 20.0625 | 20.1875 | 6,116,800 | 8.030643 |
XOM
|
1995-12-19
| 20.125 | 20.5625 | 20.0625 | 20.5 | 6,466,000 | 8.154957 |
XOM
|
1995-12-20
| 20.59375 | 20.71875 | 20.09375 | 20.09375 | 5,391,200 | 7.993351 |
XOM
|
1995-12-21
| 20.15625 | 20.40625 | 20.09375 | 20.25 | 6,626,400 | 8.05551 |
XOM
|
1995-12-22
| 20.34375 | 20.53125 | 20.3125 | 20.34375 | 3,251,200 | 8.092801 |
XOM
|
1995-12-26
| 20.46875 | 20.5 | 20.375 | 20.375 | 2,096,800 | 8.105228 |
XOM
|
1995-12-27
| 20.375 | 20.53125 | 20.3125 | 20.5 | 2,950,000 | 8.154957 |
XOM
|
1995-12-28
| 20.40625 | 20.84375 | 20.40625 | 20.71875 | 5,272,000 | 8.241979 |
XOM
|
1995-12-29
| 20.78125 | 20.8125 | 20.03125 | 20.28125 | 11,046,000 | 8.067937 |
XOM
|
1996-01-02
| 20.0625 | 20.1875 | 20.03125 | 20.15625 | 6,857,200 | 8.018216 |
XOM
|
1996-01-03
| 20.21875 | 20.28125 | 20.09375 | 20.21875 | 5,736,000 | 8.043077 |
XOM
|
1996-01-04
| 20.28125 | 20.53125 | 20.21875 | 20.34375 | 9,088,400 | 8.092801 |
XOM
|
1996-01-05
| 20.28125 | 20.90625 | 20.28125 | 20.84375 | 8,094,000 | 8.291701 |
XOM
|
1996-01-08
| 20.8125 | 21.09375 | 20.8125 | 21.09375 | 2,510,800 | 8.39115 |
XOM
|
1996-01-09
| 21.1875 | 21.25 | 20.625 | 20.6875 | 5,669,200 | 8.229547 |
XOM
|
1996-01-10
| 20.5 | 20.625 | 20.0625 | 20.0625 | 6,454,400 | 7.980916 |
XOM
|
1996-01-11
| 20.1875 | 20.34375 | 20.09375 | 20.1875 | 6,128,000 | 8.030643 |
XOM
|
1996-01-12
| 20.25 | 20.28125 | 19.78125 | 19.90625 | 5,131,200 | 7.918759 |
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.