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
|
1996-01-15
| 19.875 | 19.96875 | 19.625 | 19.6875 | 4,268,800 | 7.831739 |
XOM
|
1996-01-16
| 19.8125 | 19.96875 | 19.75 | 19.96875 | 4,159,200 | 7.943626 |
XOM
|
1996-01-17
| 19.96875 | 20.21875 | 19.9375 | 20.0625 | 5,050,400 | 7.980916 |
XOM
|
1996-01-18
| 20.09375 | 20.28125 | 19.96875 | 20.25 | 5,744,800 | 8.05551 |
XOM
|
1996-01-19
| 20.1875 | 20.4375 | 20.1875 | 20.28125 | 8,328,000 | 8.067937 |
XOM
|
1996-01-22
| 20.34375 | 20.34375 | 19.78125 | 19.90625 | 5,780,800 | 7.918759 |
XOM
|
1996-01-23
| 19.8125 | 19.84375 | 19.40625 | 19.5 | 7,688,800 | 7.757154 |
XOM
|
1996-01-24
| 19.5625 | 19.65625 | 19.4375 | 19.46875 | 8,006,000 | 7.744723 |
XOM
|
1996-01-25
| 19.5 | 19.71875 | 19.40625 | 19.6875 | 7,473,600 | 7.831739 |
XOM
|
1996-01-26
| 19.71875 | 19.9375 | 19.6875 | 19.9375 | 4,985,200 | 7.931196 |
XOM
|
1996-01-29
| 19.9375 | 20.09375 | 19.71875 | 19.8125 | 4,300,000 | 7.881466 |
XOM
|
1996-01-30
| 19.84375 | 19.84375 | 19.4375 | 19.65625 | 5,980,800 | 7.819312 |
XOM
|
1996-01-31
| 19.75 | 20.0625 | 19.65625 | 20.0625 | 5,391,600 | 7.980916 |
XOM
|
1996-02-01
| 20.0625 | 20.28125 | 20 | 20.28125 | 6,741,200 | 8.067937 |
XOM
|
1996-02-02
| 20.34375 | 20.53125 | 20.125 | 20.1875 | 4,894,000 | 8.030643 |
XOM
|
1996-02-05
| 20.125 | 20.34375 | 20.0625 | 20.1875 | 3,620,800 | 8.030643 |
XOM
|
1996-02-06
| 20.1875 | 20.5 | 20.15625 | 20.34375 | 6,870,400 | 8.092801 |
XOM
|
1996-02-07
| 20.28125 | 20.40625 | 20.25 | 20.375 | 6,658,000 | 8.105228 |
XOM
|
1996-02-08
| 20.25 | 20.6875 | 20.15625 | 20.65625 | 9,658,800 | 8.293433 |
XOM
|
1996-02-09
| 20.65625 | 21 | 20.59375 | 20.65625 | 7,599,200 | 8.293433 |
XOM
|
1996-02-12
| 20.75 | 21.03125 | 20.75 | 20.84375 | 7,815,600 | 8.368715 |
XOM
|
1996-02-13
| 20.84375 | 21.15625 | 20.78125 | 20.84375 | 7,837,600 | 8.368715 |
XOM
|
1996-02-14
| 20.8125 | 20.84375 | 20.59375 | 20.65625 | 5,184,800 | 8.293433 |
XOM
|
1996-02-15
| 20.59375 | 20.90625 | 20.59375 | 20.6875 | 5,029,200 | 8.305978 |
XOM
|
1996-02-16
| 20.625 | 20.625 | 20.3125 | 20.375 | 9,731,200 | 8.180511 |
XOM
|
1996-02-20
| 20.3125 | 20.53125 | 20.03125 | 20.21875 | 4,174,800 | 8.117776 |
XOM
|
1996-02-21
| 20.25 | 20.46875 | 20.25 | 20.46875 | 4,352,800 | 8.218155 |
XOM
|
1996-02-22
| 20.5625 | 21 | 20.4375 | 20.875 | 5,931,600 | 8.381264 |
XOM
|
1996-02-23
| 21.03125 | 21.03125 | 20.125 | 20.5625 | 7,332,800 | 8.255794 |
XOM
|
1996-02-26
| 20.5625 | 20.6875 | 20.0625 | 20.09375 | 5,616,400 | 8.067593 |
XOM
|
1996-02-27
| 20.03125 | 20.03125 | 19.6875 | 19.84375 | 9,168,000 | 7.967214 |
XOM
|
1996-02-28
| 19.9375 | 20.03125 | 19.53125 | 19.5625 | 4,962,400 | 7.854297 |
XOM
|
1996-02-29
| 19.625 | 19.9375 | 19.625 | 19.875 | 7,860,400 | 7.979768 |
XOM
|
1996-03-01
| 19.90625 | 20 | 19.40625 | 19.9375 | 7,120,000 | 8.004859 |
XOM
|
1996-03-04
| 19.90625 | 19.96875 | 19.71875 | 19.84375 | 5,204,800 | 7.967214 |
XOM
|
1996-03-05
| 19.8125 | 20.21875 | 19.8125 | 20.21875 | 5,625,200 | 8.117776 |
XOM
|
1996-03-06
| 20.25 | 20.8125 | 20.21875 | 20.5625 | 7,520,400 | 8.255794 |
XOM
|
1996-03-07
| 20.53125 | 20.6875 | 20.4375 | 20.6875 | 5,944,000 | 8.305978 |
XOM
|
1996-03-08
| 20.5 | 20.625 | 19.75 | 19.8125 | 5,824,400 | 7.954669 |
XOM
|
1996-03-11
| 19.75 | 19.90625 | 19.65625 | 19.875 | 5,849,600 | 7.979768 |
XOM
|
1996-03-12
| 19.78125 | 20.0625 | 19.5625 | 19.9375 | 8,046,800 | 8.004859 |
XOM
|
1996-03-13
| 19.96875 | 20.03125 | 19.75 | 20 | 7,174,400 | 8.029951 |
XOM
|
1996-03-14
| 20 | 20.4375 | 19.96875 | 20.25 | 7,408,000 | 8.130325 |
XOM
|
1996-03-15
| 20.21875 | 20.21875 | 19.71875 | 19.75 | 12,756,000 | 7.929572 |
XOM
|
1996-03-18
| 19.9375 | 20.375 | 19.84375 | 20.375 | 6,130,800 | 8.180511 |
XOM
|
1996-03-19
| 20.46875 | 20.71875 | 20.40625 | 20.71875 | 8,849,200 | 8.318527 |
XOM
|
1996-03-20
| 20.71875 | 20.71875 | 20.09375 | 20.125 | 6,512,400 | 8.080137 |
XOM
|
1996-03-21
| 20.15625 | 20.34375 | 20.03125 | 20.125 | 5,902,800 | 8.080137 |
XOM
|
1996-03-22
| 20.21875 | 20.46875 | 20.15625 | 20.34375 | 7,387,600 | 8.167964 |
XOM
|
1996-03-25
| 20.5 | 20.90625 | 20.46875 | 20.90625 | 6,484,800 | 8.393806 |
XOM
|
1996-03-26
| 20.875 | 21.5 | 20.84375 | 21.5 | 10,648,000 | 8.632198 |
XOM
|
1996-03-27
| 21.4375 | 21.4375 | 20.75 | 21.03125 | 9,481,600 | 8.443995 |
XOM
|
1996-03-28
| 20.9375 | 21.125 | 20.90625 | 20.9375 | 6,645,200 | 8.406353 |
XOM
|
1996-03-29
| 21.125 | 21.15625 | 20.3125 | 20.375 | 12,574,800 | 8.180511 |
XOM
|
1996-04-01
| 20.53125 | 20.75 | 20.46875 | 20.75 | 6,012,400 | 8.331071 |
XOM
|
1996-04-02
| 20.75 | 21 | 20.59375 | 20.9375 | 5,588,400 | 8.406353 |
XOM
|
1996-04-03
| 20.9375 | 21 | 20.8125 | 20.96875 | 4,893,200 | 8.418902 |
XOM
|
1996-04-04
| 20.9375 | 21.40625 | 20.875 | 21.34375 | 7,304,000 | 8.569465 |
XOM
|
1996-04-08
| 20.9375 | 20.96875 | 20.78125 | 20.84375 | 8,327,200 | 8.368715 |
XOM
|
1996-04-09
| 20.90625 | 21.0625 | 20.84375 | 20.84375 | 7,539,600 | 8.368715 |
XOM
|
1996-04-10
| 20.875 | 20.9375 | 20.53125 | 20.59375 | 7,107,600 | 8.268344 |
XOM
|
1996-04-11
| 20.4375 | 20.6875 | 19.96875 | 20.59375 | 8,942,800 | 8.268344 |
XOM
|
1996-04-12
| 20.6875 | 20.75 | 20.3125 | 20.46875 | 4,544,000 | 8.218155 |
XOM
|
1996-04-15
| 20.59375 | 20.90625 | 20.4375 | 20.90625 | 5,197,600 | 8.393806 |
XOM
|
1996-04-16
| 20.90625 | 21.09375 | 20.78125 | 20.90625 | 6,221,600 | 8.393806 |
XOM
|
1996-04-17
| 20.96875 | 20.96875 | 20.65625 | 20.875 | 4,672,400 | 8.381264 |
XOM
|
1996-04-18
| 20.84375 | 20.84375 | 20.25 | 20.46875 | 8,102,000 | 8.218155 |
XOM
|
1996-04-19
| 20.46875 | 20.6875 | 20.4375 | 20.5 | 7,586,000 | 8.230701 |
XOM
|
1996-04-22
| 20.71875 | 20.8125 | 20.375 | 20.5 | 6,876,800 | 8.230701 |
XOM
|
1996-04-23
| 20.625 | 21.15625 | 20.59375 | 21.15625 | 5,895,200 | 8.494179 |
XOM
|
1996-04-24
| 21.1875 | 21.3125 | 20.9375 | 21.0625 | 7,483,600 | 8.456542 |
XOM
|
1996-04-25
| 21 | 21.15625 | 20.78125 | 21.125 | 5,784,000 | 8.481631 |
XOM
|
1996-04-26
| 21.125 | 21.21875 | 20.96875 | 21.09375 | 5,969,600 | 8.469089 |
XOM
|
1996-04-29
| 21.0625 | 21.5 | 21.0625 | 21.46875 | 5,676,800 | 8.619656 |
XOM
|
1996-04-30
| 21.3125 | 21.34375 | 21.0625 | 21.25 | 7,662,400 | 8.531825 |
XOM
|
1996-05-01
| 21.15625 | 21.1875 | 20.84375 | 20.90625 | 3,837,600 | 8.393806 |
XOM
|
1996-05-02
| 20.75 | 21.0625 | 20.65625 | 20.65625 | 8,777,600 | 8.293433 |
XOM
|
1996-05-03
| 20.8125 | 20.8125 | 20.53125 | 20.59375 | 5,118,800 | 8.268344 |
XOM
|
1996-05-06
| 20.625 | 20.78125 | 20.59375 | 20.65625 | 6,386,000 | 8.293433 |
XOM
|
1996-05-07
| 20.6875 | 20.6875 | 20.5625 | 20.59375 | 6,063,600 | 8.268344 |
XOM
|
1996-05-08
| 20.5 | 20.9375 | 20.5 | 20.90625 | 7,951,200 | 8.393806 |
XOM
|
1996-05-09
| 20.71875 | 20.84375 | 20.625 | 20.75 | 5,624,400 | 8.410528 |
XOM
|
1996-05-10
| 20.875 | 20.96875 | 20.75 | 20.875 | 4,398,800 | 8.461194 |
XOM
|
1996-05-13
| 20.90625 | 21.15625 | 20.8125 | 21.125 | 5,936,400 | 8.562524 |
XOM
|
1996-05-14
| 21.15625 | 21.34375 | 21.125 | 21.1875 | 8,052,000 | 8.587858 |
XOM
|
1996-05-15
| 21.15625 | 21.375 | 21.09375 | 21.15625 | 5,380,800 | 8.575188 |
XOM
|
1996-05-16
| 21.125 | 21.15625 | 20.90625 | 20.96875 | 5,323,600 | 8.499189 |
XOM
|
1996-05-17
| 21.0625 | 21.25 | 20.96875 | 21.1875 | 8,323,600 | 8.587858 |
XOM
|
1996-05-20
| 21.21875 | 22.0625 | 21.1875 | 21.8125 | 12,957,200 | 8.841187 |
XOM
|
1996-05-21
| 21.875 | 21.9375 | 21.40625 | 21.53125 | 9,358,400 | 8.727191 |
XOM
|
1996-05-22
| 21.5 | 21.96875 | 21.5 | 21.9375 | 8,509,200 | 8.891856 |
XOM
|
1996-05-23
| 21.90625 | 22.1875 | 21.84375 | 21.96875 | 6,124,000 | 8.904525 |
XOM
|
1996-05-24
| 21.96875 | 22.03125 | 21.625 | 21.75 | 4,202,400 | 8.815855 |
XOM
|
1996-05-28
| 21.8125 | 21.8125 | 21.5 | 21.59375 | 3,780,800 | 8.752524 |
XOM
|
1996-05-29
| 21.5 | 21.5625 | 21.28125 | 21.28125 | 3,735,600 | 8.625859 |
XOM
|
1996-05-30
| 21.28125 | 21.71875 | 21.1875 | 21.65625 | 6,015,600 | 8.777852 |
XOM
|
1996-05-31
| 21.65625 | 21.65625 | 21.1875 | 21.1875 | 6,141,600 | 8.587858 |
XOM
|
1996-06-03
| 21.125 | 21.1875 | 21 | 21 | 5,531,200 | 8.51186 |
XOM
|
1996-06-04
| 21.1875 | 21.3125 | 21.125 | 21.21875 | 5,206,400 | 8.600523 |
XOM
|
1996-06-05
| 21.21875 | 21.25 | 21.125 | 21.21875 | 4,041,600 | 8.600523 |
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.