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
|
1996-06-06
| 21.28125 | 21.3125 | 20.96875 | 21.09375 | 4,390,000 | 8.549859 |
XOM
|
1996-06-07
| 20.96875 | 21.5 | 20.9375 | 21.46875 | 5,881,600 | 8.701859 |
XOM
|
1996-06-10
| 21.40625 | 21.46875 | 21.28125 | 21.34375 | 3,353,600 | 8.651192 |
XOM
|
1996-06-11
| 21.40625 | 21.5625 | 21.1875 | 21.25 | 4,917,600 | 8.613192 |
XOM
|
1996-06-12
| 21.25 | 21.3125 | 21.03125 | 21.03125 | 3,307,600 | 8.524527 |
XOM
|
1996-06-13
| 21.0625 | 21.125 | 20.875 | 21 | 4,124,000 | 8.51186 |
XOM
|
1996-06-14
| 20.96875 | 21 | 20.84375 | 20.875 | 3,853,200 | 8.461194 |
XOM
|
1996-06-17
| 20.9375 | 21.21875 | 20.84375 | 21.125 | 6,210,800 | 8.562524 |
XOM
|
1996-06-18
| 21 | 21.09375 | 20.9375 | 21.09375 | 4,884,400 | 8.549859 |
XOM
|
1996-06-19
| 21.125 | 21.34375 | 21.03125 | 21.21875 | 4,094,800 | 8.600523 |
XOM
|
1996-06-20
| 21.3125 | 21.46875 | 21.28125 | 21.40625 | 6,308,400 | 8.676528 |
XOM
|
1996-06-21
| 21.46875 | 21.5625 | 21.4375 | 21.5625 | 15,453,600 | 8.73985 |
XOM
|
1996-06-24
| 21.5625 | 21.75 | 21.5 | 21.5 | 5,891,600 | 8.714522 |
XOM
|
1996-06-25
| 21.59375 | 21.6875 | 21.5625 | 21.59375 | 4,642,400 | 8.752524 |
XOM
|
1996-06-26
| 21.625 | 21.84375 | 21.59375 | 21.75 | 6,710,800 | 8.815855 |
XOM
|
1996-06-27
| 21.6875 | 21.875 | 21.5625 | 21.875 | 7,088,800 | 8.866521 |
XOM
|
1996-06-28
| 21.8125 | 21.875 | 21.6875 | 21.71875 | 5,396,000 | 8.803188 |
XOM
|
1996-07-01
| 21.75 | 21.8125 | 21.625 | 21.8125 | 5,072,000 | 8.841187 |
XOM
|
1996-07-02
| 21.875 | 22.15625 | 21.78125 | 22.15625 | 5,943,600 | 8.980515 |
XOM
|
1996-07-03
| 22.09375 | 22.375 | 22.0625 | 22.3125 | 7,226,800 | 9.043849 |
XOM
|
1996-07-05
| 22.09375 | 22.125 | 21.96875 | 22 | 2,862,400 | 8.917188 |
XOM
|
1996-07-08
| 21.9375 | 22.21875 | 21.9375 | 22 | 6,624,400 | 8.917188 |
XOM
|
1996-07-09
| 22.125 | 22.1875 | 22 | 22.125 | 5,278,000 | 8.967853 |
XOM
|
1996-07-10
| 22.15625 | 22.25 | 22.0625 | 22.21875 | 5,688,800 | 9.005854 |
XOM
|
1996-07-11
| 22.3125 | 22.5 | 22.21875 | 22.34375 | 8,566,800 | 9.056518 |
XOM
|
1996-07-12
| 22.375 | 22.53125 | 22.25 | 22.421875 | 7,176,800 | 9.088186 |
XOM
|
1996-07-15
| 22.4375 | 22.46875 | 21.9375 | 22.09375 | 6,364,400 | 8.955185 |
XOM
|
1996-07-16
| 22 | 22.03125 | 21.03125 | 21.59375 | 9,800,000 | 8.752524 |
XOM
|
1996-07-17
| 21.71875 | 21.78125 | 21.21875 | 21.28125 | 7,090,800 | 8.625859 |
XOM
|
1996-07-18
| 21.3125 | 21.5625 | 21.28125 | 21.4375 | 7,630,800 | 8.68919 |
XOM
|
1996-07-19
| 21.46875 | 21.53125 | 21.15625 | 21.34375 | 7,637,600 | 8.651192 |
XOM
|
1996-07-22
| 21.28125 | 21.5 | 21.15625 | 21.34375 | 7,565,200 | 8.651192 |
XOM
|
1996-07-23
| 21.375 | 21.40625 | 21.0625 | 21.15625 | 5,592,400 | 8.575188 |
XOM
|
1996-07-24
| 20.9375 | 21.15625 | 20.78125 | 20.90625 | 7,504,400 | 8.473858 |
XOM
|
1996-07-25
| 20.90625 | 20.96875 | 20.75 | 20.96875 | 5,250,400 | 8.499189 |
XOM
|
1996-07-26
| 20.96875 | 21.0625 | 20.78125 | 20.8125 | 4,300,000 | 8.435863 |
XOM
|
1996-07-29
| 20.6875 | 20.78125 | 20.59375 | 20.65625 | 3,547,200 | 8.37253 |
XOM
|
1996-07-30
| 20.65625 | 20.6875 | 20.34375 | 20.4375 | 6,726,000 | 8.283864 |
XOM
|
1996-07-31
| 20.5 | 20.59375 | 20.375 | 20.5625 | 9,975,600 | 8.334523 |
XOM
|
1996-08-01
| 20.546875 | 20.90625 | 20.546875 | 20.84375 | 7,030,000 | 8.448526 |
XOM
|
1996-08-02
| 21 | 21.21875 | 20.8125 | 21.1875 | 6,452,800 | 8.587858 |
XOM
|
1996-08-05
| 21.1875 | 21.25 | 21 | 21.0625 | 3,690,800 | 8.53719 |
XOM
|
1996-08-06
| 21.0625 | 21.0625 | 20.90625 | 21 | 3,891,200 | 8.51186 |
XOM
|
1996-08-07
| 20.9375 | 20.9375 | 20.625 | 20.75 | 5,681,600 | 8.410528 |
XOM
|
1996-08-08
| 20.59375 | 20.71875 | 20.5625 | 20.65625 | 8,836,000 | 8.37253 |
XOM
|
1996-08-09
| 20.5 | 20.5 | 20.125 | 20.15625 | 7,879,600 | 8.248735 |
XOM
|
1996-08-12
| 20.125 | 20.40625 | 20.125 | 20.40625 | 9,610,400 | 8.351046 |
XOM
|
1996-08-13
| 20.375 | 20.4375 | 20.15625 | 20.34375 | 8,582,400 | 8.325468 |
XOM
|
1996-08-14
| 20.28125 | 20.28125 | 20.09375 | 20.21875 | 5,573,600 | 8.274312 |
XOM
|
1996-08-15
| 20.21875 | 20.28125 | 20.125 | 20.1875 | 5,670,800 | 8.261522 |
XOM
|
1996-08-16
| 20.25 | 20.65625 | 20.21875 | 20.59375 | 10,785,200 | 8.427776 |
XOM
|
1996-08-19
| 20.71875 | 20.9375 | 20.6875 | 20.875 | 8,542,000 | 8.542873 |
XOM
|
1996-08-20
| 20.875 | 21.09375 | 20.84375 | 20.9375 | 6,396,000 | 8.568447 |
XOM
|
1996-08-21
| 20.9375 | 20.9375 | 20.6875 | 20.71875 | 6,052,400 | 8.478928 |
XOM
|
1996-08-22
| 20.71875 | 21 | 20.65625 | 20.90625 | 6,226,400 | 8.555663 |
XOM
|
1996-08-23
| 20.75 | 20.8125 | 20.46875 | 20.625 | 5,995,200 | 8.440564 |
XOM
|
1996-08-26
| 20.59375 | 20.59375 | 20.28125 | 20.40625 | 5,742,000 | 8.351046 |
XOM
|
1996-08-27
| 20.4375 | 20.625 | 20.3125 | 20.625 | 6,220,400 | 8.440564 |
XOM
|
1996-08-28
| 20.46875 | 20.46875 | 20.375 | 20.4375 | 2,641,600 | 8.363833 |
XOM
|
1996-08-29
| 20.3125 | 20.34375 | 20 | 20 | 6,397,600 | 8.184791 |
XOM
|
1996-08-30
| 20.0625 | 20.375 | 20.0625 | 20.375 | 6,532,400 | 8.338253 |
XOM
|
1996-09-03
| 20.75 | 20.9375 | 20.6875 | 20.9375 | 8,464,000 | 8.568447 |
XOM
|
1996-09-04
| 20.8125 | 21.03125 | 20.78125 | 20.96875 | 9,084,400 | 8.581236 |
XOM
|
1996-09-05
| 20.84375 | 21.03125 | 20.75 | 20.78125 | 4,938,800 | 8.504511 |
XOM
|
1996-09-06
| 20.84375 | 21.09375 | 20.8125 | 21 | 5,405,200 | 8.594031 |
XOM
|
1996-09-09
| 21.125 | 21.125 | 20.875 | 21.0625 | 4,229,200 | 8.619607 |
XOM
|
1996-09-10
| 21.125 | 21.125 | 20.78125 | 20.84375 | 4,668,000 | 8.530087 |
XOM
|
1996-09-11
| 20.875 | 21.3125 | 20.875 | 21.21875 | 8,315,600 | 8.683553 |
XOM
|
1996-09-12
| 21.1875 | 21.28125 | 21.0625 | 21.25 | 6,192,800 | 8.696337 |
XOM
|
1996-09-13
| 21.25 | 21.40625 | 21.125 | 21.125 | 6,013,200 | 8.645185 |
XOM
|
1996-09-16
| 21.15625 | 21.3125 | 20.875 | 21.28125 | 6,052,400 | 8.709128 |
XOM
|
1996-09-17
| 21.25 | 21.34375 | 21.09375 | 21.28125 | 4,699,200 | 8.709128 |
XOM
|
1996-09-18
| 21.34375 | 21.53125 | 21.34375 | 21.4375 | 5,549,600 | 8.773076 |
XOM
|
1996-09-19
| 21.4375 | 21.59375 | 21.40625 | 21.46875 | 4,548,800 | 8.78586 |
XOM
|
1996-09-20
| 21.53125 | 21.78125 | 21.5 | 21.71875 | 12,608,000 | 8.888166 |
XOM
|
1996-09-23
| 21.6875 | 21.6875 | 21.4375 | 21.65625 | 3,786,800 | 8.862597 |
XOM
|
1996-09-24
| 21.625 | 21.8125 | 21.46875 | 21.5625 | 5,724,000 | 8.824224 |
XOM
|
1996-09-25
| 21.5625 | 21.625 | 21.25 | 21.28125 | 4,300,800 | 8.709128 |
XOM
|
1996-09-26
| 21.25 | 21.28125 | 20.96875 | 21 | 6,397,600 | 8.594031 |
XOM
|
1996-09-27
| 21 | 21.0625 | 20.78125 | 20.84375 | 5,042,400 | 8.530087 |
XOM
|
1996-09-30
| 20.9375 | 20.96875 | 20.8125 | 20.8125 | 5,321,200 | 8.517293 |
XOM
|
1996-10-01
| 20.8125 | 21.34375 | 20.71875 | 21.3125 | 5,822,000 | 8.721918 |
XOM
|
1996-10-02
| 21.375 | 21.53125 | 21.28125 | 21.4375 | 4,514,000 | 8.773076 |
XOM
|
1996-10-03
| 21.40625 | 21.53125 | 21.3125 | 21.5 | 3,058,800 | 8.798651 |
XOM
|
1996-10-04
| 21.59375 | 21.96875 | 21.59375 | 21.96875 | 6,410,400 | 8.990483 |
XOM
|
1996-10-07
| 22.03125 | 22.1875 | 21.875 | 21.96875 | 5,770,400 | 8.990483 |
XOM
|
1996-10-08
| 21.96875 | 22.15625 | 21.8125 | 21.875 | 4,915,200 | 8.952113 |
XOM
|
1996-10-09
| 21.875 | 21.875 | 21.34375 | 21.53125 | 7,828,800 | 8.811437 |
XOM
|
1996-10-10
| 21.53125 | 21.53125 | 21.375 | 21.46875 | 5,730,800 | 8.78586 |
XOM
|
1996-10-11
| 21.5 | 21.65625 | 21.46875 | 21.59375 | 5,281,200 | 8.837011 |
XOM
|
1996-10-14
| 21.59375 | 22 | 21.59375 | 21.90625 | 7,692,800 | 8.964909 |
XOM
|
1996-10-15
| 21.9375 | 22.0625 | 21.65625 | 21.78125 | 6,395,200 | 8.913752 |
XOM
|
1996-10-16
| 21.78125 | 21.90625 | 21.625 | 21.84375 | 5,270,000 | 8.939324 |
XOM
|
1996-10-17
| 21.8125 | 22.09375 | 21.78125 | 22.03125 | 5,475,200 | 9.016056 |
XOM
|
1996-10-18
| 22.0625 | 22.375 | 21.8125 | 22.34375 | 8,054,400 | 9.143944 |
XOM
|
1996-10-21
| 22.34375 | 22.625 | 22.0625 | 22.25 | 8,729,200 | 9.105578 |
XOM
|
1996-10-22
| 22.28125 | 22.28125 | 21.90625 | 22 | 6,618,000 | 9.00327 |
XOM
|
1996-10-23
| 21.9375 | 22.1875 | 21.8125 | 22.15625 | 4,118,000 | 9.067214 |
XOM
|
1996-10-24
| 22.125 | 22.125 | 21.78125 | 21.8125 | 3,407,200 | 8.926537 |
XOM
|
1996-10-25
| 21.8125 | 22.1875 | 21.78125 | 22.125 | 5,402,000 | 9.054425 |
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.