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
|
1997-03-21
| 25.46875 | 25.90625 | 25.40625 | 25.875 | 10,179,200 | 10.766993 |
XOM
|
1997-03-24
| 25.875 | 26.125 | 25.6875 | 26.125 | 6,495,600 | 10.871027 |
XOM
|
1997-03-25
| 26.25 | 26.734375 | 26.1875 | 26.4375 | 10,482,000 | 11.00106 |
XOM
|
1997-03-26
| 26.78125 | 27.5625 | 26.6875 | 27.34375 | 12,832,400 | 11.378162 |
XOM
|
1997-03-27
| 27.3125 | 27.8125 | 26.5625 | 27.03125 | 13,666,400 | 11.248128 |
XOM
|
1997-03-31
| 26.875 | 27.1875 | 26.71875 | 26.9375 | 12,079,200 | 11.209118 |
XOM
|
1997-04-01
| 26.75 | 26.875 | 26.21875 | 26.71875 | 9,022,000 | 11.118093 |
XOM
|
1997-04-02
| 26.53125 | 26.5625 | 26.15625 | 26.1875 | 8,843,600 | 10.897028 |
XOM
|
1997-04-03
| 26.09375 | 26.125 | 25.1875 | 25.5625 | 11,811,200 | 10.636959 |
XOM
|
1997-04-04
| 25.25 | 25.625 | 25.09375 | 25.46875 | 12,000,800 | 10.597946 |
XOM
|
1997-04-07
| 25.40625 | 26.28125 | 25.375 | 26.25 | 9,298,800 | 10.923036 |
XOM
|
1997-04-08
| 26.15625 | 26.1875 | 25.90625 | 26 | 7,289,600 | 10.819008 |
XOM
|
1997-04-09
| 26 | 26.21875 | 25.875 | 25.90625 | 5,940,800 | 10.779994 |
XOM
|
1997-04-10
| 25.96875 | 26.0625 | 25.6875 | 25.875 | 6,008,800 | 10.766993 |
XOM
|
1997-04-11
| 25.8125 | 25.84375 | 25.15625 | 25.3125 | 6,886,000 | 10.532929 |
XOM
|
1997-04-14
| 25.25 | 25.9375 | 24.9375 | 25.875 | 5,986,600 | 10.766993 |
XOM
|
1997-04-15
| 26 | 26.125 | 25.5625 | 26.125 | 5,889,200 | 10.871027 |
XOM
|
1997-04-16
| 26.125 | 26.3125 | 25.5 | 26.125 | 6,772,600 | 10.871027 |
XOM
|
1997-04-17
| 26 | 26.0625 | 25.625 | 25.75 | 6,362,600 | 10.714975 |
XOM
|
1997-04-18
| 25.75 | 26.75 | 25.75 | 26.75 | 8,392,600 | 11.131096 |
XOM
|
1997-04-21
| 27.375 | 27.5625 | 26.3125 | 26.6875 | 7,368,600 | 11.105088 |
XOM
|
1997-04-22
| 27.0625 | 27.8125 | 26.75 | 27.625 | 7,606,200 | 11.495203 |
XOM
|
1997-04-23
| 27.6875 | 28 | 27.3125 | 27.4375 | 6,020,400 | 11.417172 |
XOM
|
1997-04-24
| 27.625 | 27.75 | 27.125 | 27.125 | 5,952,400 | 11.287138 |
XOM
|
1997-04-25
| 27.125 | 27.25 | 26.3125 | 26.375 | 5,656,200 | 10.975054 |
XOM
|
1997-04-28
| 26.25 | 27.0625 | 26.1875 | 26.9375 | 5,476,800 | 11.209118 |
XOM
|
1997-04-29
| 27.875 | 27.875 | 27.375 | 27.8125 | 7,185,400 | 11.573221 |
XOM
|
1997-04-30
| 27.8125 | 28.5 | 27.6875 | 28.3125 | 7,660,400 | 11.781276 |
XOM
|
1997-05-01
| 27.875 | 28.125 | 27.4375 | 27.9375 | 5,690,800 | 11.625228 |
XOM
|
1997-05-02
| 28 | 28.3125 | 27.3125 | 28.1875 | 7,339,400 | 11.729265 |
XOM
|
1997-05-05
| 28.3125 | 29.3125 | 28.0625 | 29.25 | 8,766,000 | 12.171383 |
XOM
|
1997-05-06
| 29.3125 | 29.6875 | 29 | 29.3125 | 8,804,200 | 12.197386 |
XOM
|
1997-05-07
| 29.3125 | 29.5 | 28.875 | 29 | 7,335,600 | 12.067362 |
XOM
|
1997-05-08
| 28.875 | 29.75 | 28.625 | 29 | 8,505,800 | 12.067362 |
XOM
|
1997-05-09
| 29 | 29.1875 | 28 | 28.875 | 8,291,600 | 12.100879 |
XOM
|
1997-05-12
| 29 | 29.75 | 29 | 29.5625 | 6,925,600 | 12.388997 |
XOM
|
1997-05-13
| 29.6875 | 29.8125 | 29.5 | 29.8125 | 6,220,000 | 12.493772 |
XOM
|
1997-05-14
| 30.0625 | 30.125 | 29.625 | 29.9375 | 5,621,000 | 12.546146 |
XOM
|
1997-05-15
| 29.75 | 29.875 | 29.125 | 29.4375 | 5,519,600 | 12.336613 |
XOM
|
1997-05-16
| 29.3125 | 29.5625 | 29.0625 | 29.0625 | 9,724,800 | 12.179455 |
XOM
|
1997-05-19
| 29.125 | 29.5625 | 29 | 29.5625 | 5,248,800 | 12.388997 |
XOM
|
1997-05-20
| 29.125 | 29.625 | 28.6875 | 29.5625 | 6,014,800 | 12.388997 |
XOM
|
1997-05-21
| 29.6875 | 29.875 | 29.25 | 29.75 | 7,292,000 | 12.467575 |
XOM
|
1997-05-22
| 29.9375 | 30.0625 | 29.1875 | 29.25 | 6,615,200 | 12.258033 |
XOM
|
1997-05-23
| 29.5 | 30 | 29.375 | 29.9375 | 4,240,200 | 12.546146 |
XOM
|
1997-05-27
| 29.625 | 30.125 | 29.375 | 29.8125 | 5,857,200 | 12.493772 |
XOM
|
1997-05-28
| 29.625 | 29.8125 | 29.125 | 29.375 | 5,260,200 | 12.310418 |
XOM
|
1997-05-29
| 29.5 | 29.6875 | 29.25 | 29.375 | 4,895,600 | 12.310418 |
XOM
|
1997-05-30
| 29.0625 | 29.8125 | 28.9375 | 29.625 | 8,170,600 | 12.41519 |
XOM
|
1997-06-02
| 29.75 | 30.1875 | 29.4375 | 30 | 6,759,800 | 12.57234 |
XOM
|
1997-06-03
| 29.75 | 30.5625 | 29.5 | 29.9375 | 7,833,600 | 12.546146 |
XOM
|
1997-06-04
| 29.6875 | 30.25 | 29.5 | 30 | 5,021,000 | 12.57234 |
XOM
|
1997-06-05
| 30 | 30.0625 | 29.5 | 30.0625 | 6,995,800 | 12.598535 |
XOM
|
1997-06-06
| 30 | 31 | 29.9375 | 30.625 | 7,679,600 | 12.834265 |
XOM
|
1997-06-09
| 30.625 | 30.8125 | 30.375 | 30.75 | 6,117,800 | 12.886657 |
XOM
|
1997-06-10
| 30.625 | 31.0625 | 30.375 | 30.5 | 6,280,000 | 12.781884 |
XOM
|
1997-06-11
| 30.6875 | 31.25 | 30.6875 | 31 | 6,935,000 | 12.991421 |
XOM
|
1997-06-12
| 31.25 | 32 | 31.0625 | 31.8125 | 7,525,600 | 13.331924 |
XOM
|
1997-06-13
| 31.875 | 32.0625 | 31.4375 | 31.875 | 7,596,000 | 13.35812 |
XOM
|
1997-06-16
| 31.9375 | 32.5625 | 31.9375 | 32.1875 | 5,363,600 | 13.489079 |
XOM
|
1997-06-17
| 32.0625 | 32.25 | 31.6875 | 31.8125 | 5,356,800 | 13.331924 |
XOM
|
1997-06-18
| 31.75 | 31.875 | 31.5625 | 31.6875 | 5,326,200 | 13.279544 |
XOM
|
1997-06-19
| 31.625 | 31.875 | 31.25 | 31.4375 | 6,025,600 | 13.174767 |
XOM
|
1997-06-20
| 31.375 | 31.8125 | 31.3125 | 31.75 | 12,216,600 | 13.305735 |
XOM
|
1997-06-23
| 31.8125 | 31.9375 | 30.8125 | 30.875 | 5,543,200 | 12.939036 |
XOM
|
1997-06-24
| 31 | 31.25 | 30.25 | 31.25 | 7,781,600 | 13.096193 |
XOM
|
1997-06-25
| 31.125 | 31.1875 | 29.8125 | 30.46875 | 8,845,000 | 12.768788 |
XOM
|
1997-06-26
| 30.46875 | 31.1875 | 30.375 | 30.59375 | 7,091,400 | 12.821174 |
XOM
|
1997-06-27
| 30.8125 | 31.25 | 30.21875 | 30.21875 | 4,714,800 | 12.664019 |
XOM
|
1997-06-30
| 30.875 | 30.9375 | 29.90625 | 30.625 | 7,484,400 | 12.834265 |
XOM
|
1997-07-01
| 30.75 | 31.65625 | 30.625 | 31.625 | 5,499,800 | 13.25335 |
XOM
|
1997-07-02
| 31.875 | 31.875 | 31.0625 | 31.5625 | 6,405,400 | 13.227156 |
XOM
|
1997-07-03
| 32.0625 | 32.46875 | 32.03125 | 32.3125 | 4,547,000 | 13.541466 |
XOM
|
1997-07-07
| 32.5 | 32.8125 | 31.53125 | 31.65625 | 6,574,000 | 13.266443 |
XOM
|
1997-07-08
| 31.65625 | 31.78125 | 31.375 | 31.78125 | 4,001,400 | 13.31883 |
XOM
|
1997-07-09
| 31.78125 | 31.78125 | 30.40625 | 30.96875 | 8,089,000 | 12.978331 |
XOM
|
1997-07-10
| 31.4375 | 31.5 | 30.40625 | 30.90625 | 6,032,600 | 12.952134 |
XOM
|
1997-07-11
| 30.96875 | 31.25 | 30.78125 | 30.875 | 4,293,400 | 12.939036 |
XOM
|
1997-07-14
| 30.71875 | 30.78125 | 30 | 30.375 | 6,151,000 | 12.729499 |
XOM
|
1997-07-15
| 30.375 | 31.15625 | 30 | 31.125 | 7,860,000 | 13.04381 |
XOM
|
1997-07-16
| 31.21875 | 31.75 | 31.1875 | 31.375 | 7,057,200 | 13.148576 |
XOM
|
1997-07-17
| 31.625 | 31.75 | 31.25 | 31.4375 | 6,227,800 | 13.174767 |
XOM
|
1997-07-18
| 31.46875 | 31.53125 | 30.1875 | 30.21875 | 8,236,400 | 12.664019 |
XOM
|
1997-07-21
| 31 | 31.125 | 30.28125 | 30.65625 | 6,906,800 | 12.847358 |
XOM
|
1997-07-22
| 31.25 | 31.59375 | 31.125 | 31.4375 | 7,632,400 | 13.174767 |
XOM
|
1997-07-23
| 31.5 | 31.5625 | 30.59375 | 30.71875 | 6,572,600 | 12.873556 |
XOM
|
1997-07-24
| 30.78125 | 31 | 30.28125 | 31 | 7,297,400 | 12.991421 |
XOM
|
1997-07-25
| 31.0625 | 31.5 | 30.9375 | 31.40625 | 6,518,200 | 13.161676 |
XOM
|
1997-07-28
| 31.5 | 31.96875 | 31.5 | 31.6875 | 4,927,800 | 13.279544 |
XOM
|
1997-07-29
| 31.59375 | 31.625 | 31.1875 | 31.375 | 3,957,200 | 13.148576 |
XOM
|
1997-07-30
| 31.6875 | 32.03125 | 31.5625 | 31.96875 | 5,448,200 | 13.397408 |
XOM
|
1997-07-31
| 32 | 32.59375 | 31.875 | 32.125 | 6,094,800 | 13.462879 |
XOM
|
1997-08-01
| 32.125 | 32.375 | 31.03125 | 31.8125 | 6,366,000 | 13.331924 |
XOM
|
1997-08-04
| 31.75 | 32.1875 | 31.6875 | 32 | 4,251,600 | 13.410509 |
XOM
|
1997-08-05
| 32 | 32 | 31.53125 | 31.78125 | 3,620,400 | 13.31883 |
XOM
|
1997-08-06
| 31.6875 | 32.71875 | 31.6875 | 32.4375 | 5,962,000 | 13.59385 |
XOM
|
1997-08-07
| 32.375 | 32.5 | 32 | 32.0625 | 4,592,400 | 13.436693 |
XOM
|
1997-08-08
| 31.5625 | 31.5625 | 30.6875 | 31 | 8,367,200 | 12.991421 |
XOM
|
1997-08-11
| 31.09375 | 31.84375 | 30.96875 | 31.4375 | 7,991,000 | 13.262481 |
XOM
|
1997-08-12
| 31.5 | 31.71875 | 31.0625 | 31.25 | 4,153,600 | 13.183372 |
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.