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
|
1996-10-28
| 22.28125 | 22.625 | 22.0625 | 22.0625 | 5,416,000 | 9.028846 |
XOM
|
1996-10-29
| 22.1875 | 22.5 | 21.9375 | 22.40625 | 6,212,800 | 9.169521 |
XOM
|
1996-10-30
| 22.5 | 22.5 | 22.25 | 22.28125 | 4,750,000 | 9.118369 |
XOM
|
1996-10-31
| 22.3125 | 22.3125 | 21.96875 | 22.15625 | 6,814,800 | 9.067214 |
XOM
|
1996-11-01
| 22.1875 | 22.28125 | 21.9375 | 22.0625 | 5,033,200 | 9.028846 |
XOM
|
1996-11-04
| 22.0625 | 22.21875 | 22 | 22.125 | 4,188,000 | 9.054425 |
XOM
|
1996-11-05
| 22.25 | 22.28125 | 21.96875 | 22.0625 | 5,593,200 | 9.028846 |
XOM
|
1996-11-06
| 22.125 | 22.15625 | 21.9375 | 22.15625 | 9,011,200 | 9.067214 |
XOM
|
1996-11-07
| 21.9375 | 22.21875 | 21.9375 | 22.125 | 6,934,800 | 9.135863 |
XOM
|
1996-11-08
| 22.25 | 22.34375 | 22.0625 | 22.34375 | 6,268,000 | 9.226188 |
XOM
|
1996-11-11
| 22.375 | 22.53125 | 22.375 | 22.5 | 4,223,200 | 9.290707 |
XOM
|
1996-11-12
| 22.53125 | 22.5625 | 22.21875 | 22.25 | 4,078,800 | 9.187478 |
XOM
|
1996-11-13
| 22.1875 | 22.6875 | 22.1875 | 22.5625 | 5,778,800 | 9.316514 |
XOM
|
1996-11-14
| 22.4375 | 22.75 | 22.4375 | 22.53125 | 4,812,400 | 9.303617 |
XOM
|
1996-11-15
| 22.59375 | 22.65625 | 22.40625 | 22.5625 | 8,112,800 | 9.316514 |
XOM
|
1996-11-18
| 22.59375 | 22.96875 | 22.53125 | 22.8125 | 4,400,000 | 9.419742 |
XOM
|
1996-11-19
| 22.875 | 23.03125 | 22.84375 | 23 | 4,085,200 | 9.497169 |
XOM
|
1996-11-20
| 22.84375 | 22.9375 | 22.75 | 22.8125 | 4,412,000 | 9.419742 |
XOM
|
1996-11-21
| 22.84375 | 22.90625 | 22.6875 | 22.71875 | 3,872,400 | 9.381034 |
XOM
|
1996-11-22
| 22.84375 | 23.21875 | 22.8125 | 23.21875 | 4,394,800 | 9.58749 |
XOM
|
1996-11-25
| 23.34375 | 23.84375 | 23.3125 | 23.71875 | 6,586,000 | 9.793954 |
XOM
|
1996-11-26
| 23.75 | 23.90625 | 23.71875 | 23.71875 | 9,289,600 | 9.793954 |
XOM
|
1996-11-27
| 23.71875 | 23.75 | 23.3125 | 23.4375 | 6,893,200 | 9.67782 |
XOM
|
1996-11-29
| 23.46875 | 23.6875 | 23.46875 | 23.59375 | 2,128,800 | 9.742332 |
XOM
|
1996-12-02
| 23.53125 | 23.71875 | 23.375 | 23.71875 | 3,884,400 | 9.793954 |
XOM
|
1996-12-03
| 23.71875 | 23.90625 | 23.625 | 23.625 | 6,394,000 | 9.755239 |
XOM
|
1996-12-04
| 23.65625 | 23.65625 | 23.28125 | 23.46875 | 6,400,800 | 9.690724 |
XOM
|
1996-12-05
| 23.5 | 23.84375 | 23.5 | 23.75 | 5,216,400 | 9.806853 |
XOM
|
1996-12-06
| 23.53125 | 23.75 | 23.53125 | 23.71875 | 6,097,600 | 9.793954 |
XOM
|
1996-12-09
| 23.875 | 23.875 | 23.4375 | 23.75 | 5,668,000 | 9.806853 |
XOM
|
1996-12-10
| 23.65625 | 23.71875 | 23.5 | 23.5 | 4,365,600 | 9.703629 |
XOM
|
1996-12-11
| 23.40625 | 23.71875 | 23.375 | 23.625 | 8,256,400 | 9.755239 |
XOM
|
1996-12-12
| 23.75 | 23.875 | 23.46875 | 23.625 | 8,872,000 | 9.755239 |
XOM
|
1996-12-13
| 23.5 | 23.6875 | 23.3125 | 23.6875 | 7,254,800 | 9.78105 |
XOM
|
1996-12-16
| 23.75 | 24.125 | 23.5625 | 23.625 | 9,263,600 | 9.755239 |
XOM
|
1996-12-17
| 23.5 | 24.25 | 23.5 | 24.125 | 6,235,200 | 9.961699 |
XOM
|
1996-12-18
| 24.0625 | 24.34375 | 23.90625 | 24.3125 | 6,140,000 | 10.039122 |
XOM
|
1996-12-19
| 24.71875 | 24.90625 | 24.65625 | 24.90625 | 7,073,600 | 10.284292 |
XOM
|
1996-12-20
| 25.3125 | 25.3125 | 24.84375 | 24.90625 | 16,874,800 | 10.284292 |
XOM
|
1996-12-23
| 24.9375 | 25.28125 | 24.8125 | 25.0625 | 5,388,400 | 10.348813 |
XOM
|
1996-12-24
| 25.125 | 25.15625 | 24.90625 | 25.0625 | 2,151,200 | 10.348813 |
XOM
|
1996-12-26
| 25.0625 | 25.125 | 24.96875 | 25.0625 | 4,261,200 | 10.348813 |
XOM
|
1996-12-27
| 25.0625 | 25.09375 | 24.9375 | 24.96875 | 2,586,800 | 10.310105 |
XOM
|
1996-12-30
| 25 | 25.25 | 24.8125 | 24.84375 | 4,198,000 | 10.258486 |
XOM
|
1996-12-31
| 24.84375 | 24.9375 | 24.5 | 24.5 | 6,303,200 | 10.116546 |
XOM
|
1997-01-02
| 24.5625 | 24.625 | 24.125 | 24.59375 | 9,245,200 | 10.155261 |
XOM
|
1997-01-03
| 24.71875 | 25.03125 | 24.625 | 24.65625 | 7,051,200 | 10.181063 |
XOM
|
1997-01-06
| 24.75 | 25.03125 | 24.71875 | 25 | 7,102,000 | 10.323001 |
XOM
|
1997-01-07
| 24.90625 | 25.0625 | 24.75 | 25.0625 | 9,213,200 | 10.348813 |
XOM
|
1997-01-08
| 25.1875 | 25.21875 | 24.6875 | 24.875 | 6,920,400 | 10.271391 |
XOM
|
1997-01-09
| 24.8125 | 25.8125 | 24.8125 | 25.71875 | 10,827,200 | 10.619793 |
XOM
|
1997-01-10
| 25.53125 | 26.5 | 25.46875 | 26.4375 | 11,054,000 | 10.91658 |
XOM
|
1997-01-13
| 26.5 | 26.53125 | 25.5625 | 25.78125 | 9,358,800 | 10.6456 |
XOM
|
1997-01-14
| 25.875 | 26.1875 | 25.78125 | 25.90625 | 7,098,400 | 10.69721 |
XOM
|
1997-01-15
| 25.625 | 26.375 | 25.625 | 26 | 9,226,800 | 10.735924 |
XOM
|
1997-01-16
| 26.0625 | 26.21875 | 25.65625 | 25.8125 | 6,857,600 | 10.658503 |
XOM
|
1997-01-17
| 25.78125 | 25.9375 | 25.625 | 25.71875 | 9,993,600 | 10.619793 |
XOM
|
1997-01-20
| 25.75 | 25.875 | 25.40625 | 25.625 | 5,023,600 | 10.58108 |
XOM
|
1997-01-21
| 25.46875 | 26.0625 | 25.34375 | 25.90625 | 7,596,000 | 10.69721 |
XOM
|
1997-01-22
| 25.875 | 26.625 | 25.625 | 26.5 | 9,370,000 | 10.942389 |
XOM
|
1997-01-23
| 26.71875 | 26.75 | 25.625 | 25.71875 | 7,541,200 | 10.619793 |
XOM
|
1997-01-24
| 25.6875 | 25.6875 | 25.0625 | 25.0625 | 9,476,000 | 10.348813 |
XOM
|
1997-01-27
| 25.21875 | 25.9375 | 25.15625 | 25.8125 | 10,231,600 | 10.658503 |
XOM
|
1997-01-28
| 26.15625 | 26.15625 | 25.09375 | 25.125 | 7,806,800 | 10.374622 |
XOM
|
1997-01-29
| 25.125 | 25.875 | 24.9375 | 25.8125 | 9,167,600 | 10.658503 |
XOM
|
1997-01-30
| 25.875 | 26.09375 | 25.59375 | 26.03125 | 7,275,600 | 10.748833 |
XOM
|
1997-01-31
| 26.125 | 26.21875 | 25.6875 | 25.90625 | 7,671,200 | 10.69721 |
XOM
|
1997-02-03
| 25.90625 | 25.90625 | 25.46875 | 25.5625 | 4,998,400 | 10.555274 |
XOM
|
1997-02-04
| 25.65625 | 25.84375 | 25.53125 | 25.84375 | 4,296,400 | 10.67141 |
XOM
|
1997-02-05
| 26 | 26.3125 | 25.65625 | 25.71875 | 7,312,400 | 10.619793 |
XOM
|
1997-02-06
| 25.46875 | 25.53125 | 25.09375 | 25.46875 | 6,778,000 | 10.597946 |
XOM
|
1997-02-07
| 25.5 | 25.75 | 25.03125 | 25.25 | 6,350,400 | 10.506919 |
XOM
|
1997-02-10
| 25.34375 | 25.53125 | 25.03125 | 25.03125 | 7,146,400 | 10.415897 |
XOM
|
1997-02-11
| 25.125 | 25.40625 | 25.03125 | 25.40625 | 7,511,600 | 10.571939 |
XOM
|
1997-02-12
| 25.46875 | 25.84375 | 25.4375 | 25.75 | 6,398,800 | 10.714975 |
XOM
|
1997-02-13
| 25.9375 | 26.09375 | 25.84375 | 26 | 6,218,800 | 10.819008 |
XOM
|
1997-02-14
| 25.9375 | 26.1875 | 25.84375 | 25.96875 | 5,278,800 | 10.806005 |
XOM
|
1997-02-18
| 26.15625 | 26.15625 | 25.625 | 26.03125 | 6,079,600 | 10.832015 |
XOM
|
1997-02-19
| 26.03125 | 26.21875 | 25.78125 | 25.8125 | 6,006,000 | 10.740983 |
XOM
|
1997-02-20
| 25.6875 | 26.125 | 25.6875 | 25.78125 | 5,407,600 | 10.727983 |
XOM
|
1997-02-21
| 25.75 | 26.0625 | 25.71875 | 25.9375 | 7,830,400 | 10.792997 |
XOM
|
1997-02-24
| 25.9375 | 26 | 25.625 | 25.65625 | 5,684,800 | 10.675963 |
XOM
|
1997-02-25
| 25.65625 | 25.96875 | 25.375 | 25.875 | 7,982,400 | 10.766993 |
XOM
|
1997-02-26
| 25.8125 | 25.90625 | 25.25 | 25.53125 | 8,542,800 | 10.623956 |
XOM
|
1997-02-27
| 25.5625 | 25.59375 | 24.96875 | 24.96875 | 6,464,400 | 10.389884 |
XOM
|
1997-02-28
| 25 | 25.375 | 24.96875 | 25.0625 | 8,335,200 | 10.428905 |
XOM
|
1997-03-03
| 24.75 | 25.03125 | 24.71875 | 24.8125 | 7,055,200 | 10.324872 |
XOM
|
1997-03-04
| 24.78125 | 25.25 | 24.78125 | 25 | 6,320,000 | 10.40289 |
XOM
|
1997-03-05
| 25.15625 | 25.375 | 25.125 | 25.3125 | 4,801,200 | 10.532929 |
XOM
|
1997-03-06
| 25.5 | 25.78125 | 25.21875 | 25.21875 | 9,556,800 | 10.493919 |
XOM
|
1997-03-07
| 25.3125 | 25.40625 | 25.0625 | 25.09375 | 5,822,400 | 10.441904 |
XOM
|
1997-03-10
| 25.3125 | 25.78125 | 25.21875 | 25.75 | 7,036,000 | 10.714975 |
XOM
|
1997-03-11
| 25.90625 | 25.9375 | 25.53125 | 25.6875 | 6,780,800 | 10.688971 |
XOM
|
1997-03-12
| 25.5 | 25.5625 | 25.125 | 25.375 | 7,088,800 | 10.558933 |
XOM
|
1997-03-13
| 25.21875 | 25.28125 | 24.96875 | 25 | 5,036,400 | 10.40289 |
XOM
|
1997-03-14
| 25.09375 | 25.5625 | 25.03125 | 25.28125 | 4,931,200 | 10.519925 |
XOM
|
1997-03-17
| 25.25 | 25.46875 | 25.0625 | 25.21875 | 7,701,600 | 10.493919 |
XOM
|
1997-03-18
| 25.25 | 25.375 | 25.09375 | 25.3125 | 6,582,000 | 10.532929 |
XOM
|
1997-03-19
| 25.28125 | 25.625 | 25.1875 | 25.3125 | 7,713,600 | 10.532929 |
XOM
|
1997-03-20
| 25.34375 | 25.40625 | 25.0625 | 25.28125 | 4,506,400 | 10.519925 |
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.