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
|
1997-08-13
| 31.15625 | 31.46875 | 30 | 30.375 | 6,829,200 | 12.814236 |
XOM
|
1997-08-14
| 30.75 | 30.84375 | 29.96875 | 30.1875 | 6,975,800 | 12.735139 |
XOM
|
1997-08-15
| 29.9375 | 30.1875 | 29.5 | 29.5 | 8,612,800 | 12.445102 |
XOM
|
1997-08-18
| 29.59375 | 31.15625 | 29.3125 | 31.09375 | 7,752,800 | 13.117456 |
XOM
|
1997-08-19
| 31.125 | 31.1875 | 30.4375 | 31.125 | 6,263,600 | 13.130639 |
XOM
|
1997-08-20
| 31.09375 | 31.78125 | 30.96875 | 31.6875 | 5,434,600 | 13.367939 |
XOM
|
1997-08-21
| 31.8125 | 31.8125 | 30.75 | 31.15625 | 6,575,800 | 13.143827 |
XOM
|
1997-08-22
| 30.625 | 31.4375 | 30.34375 | 31.375 | 6,608,400 | 13.236109 |
XOM
|
1997-08-25
| 31.46875 | 31.75 | 30.90625 | 31.15625 | 4,864,600 | 13.143827 |
XOM
|
1997-08-26
| 31.1875 | 31.40625 | 30.5625 | 30.875 | 4,673,200 | 13.025171 |
XOM
|
1997-08-27
| 30.75 | 31.71875 | 30.46875 | 31.625 | 6,275,800 | 13.341578 |
XOM
|
1997-08-28
| 31.53125 | 31.59375 | 30.5625 | 30.9375 | 6,612,600 | 13.051539 |
XOM
|
1997-08-29
| 30.53125 | 31.09375 | 30.53125 | 30.59375 | 5,185,800 | 12.906524 |
XOM
|
1997-09-02
| 30.65625 | 32 | 30.65625 | 32 | 7,628,000 | 13.499779 |
XOM
|
1997-09-03
| 32 | 32.25 | 31.4375 | 32.0625 | 5,648,200 | 13.526146 |
XOM
|
1997-09-04
| 31.9375 | 32.375 | 31.625 | 32.125 | 5,301,200 | 13.552507 |
XOM
|
1997-09-05
| 32.34375 | 32.5 | 31.53125 | 32 | 4,812,400 | 13.499779 |
XOM
|
1997-09-08
| 32.25 | 32.46875 | 31.96875 | 32.125 | 4,996,200 | 13.552507 |
XOM
|
1997-09-09
| 32.125 | 32.46875 | 31.71875 | 32.25 | 4,729,400 | 13.605247 |
XOM
|
1997-09-10
| 31.875 | 32.15625 | 31.40625 | 31.46875 | 4,207,600 | 13.275657 |
XOM
|
1997-09-11
| 31.28125 | 31.40625 | 30.59375 | 31.0625 | 6,399,000 | 13.104277 |
XOM
|
1997-09-12
| 31.125 | 31.53125 | 30.65625 | 31.53125 | 4,993,800 | 13.302022 |
XOM
|
1997-09-15
| 31.3125 | 31.8125 | 31.3125 | 31.375 | 3,788,800 | 13.236109 |
XOM
|
1997-09-16
| 31.5625 | 32.59375 | 31.5625 | 32.3125 | 6,198,000 | 13.631606 |
XOM
|
1997-09-17
| 32.46875 | 32.75 | 32.1875 | 32.3125 | 6,178,200 | 13.631606 |
XOM
|
1997-09-18
| 32.21875 | 33.625 | 32.21875 | 33 | 8,687,800 | 13.921638 |
XOM
|
1997-09-19
| 33 | 33 | 32.5 | 32.90625 | 9,635,200 | 13.882097 |
XOM
|
1997-09-22
| 32.96875 | 33.03125 | 31.625 | 32.09375 | 7,062,200 | 13.539321 |
XOM
|
1997-09-23
| 32.0625 | 32.625 | 31.9375 | 32.5625 | 5,257,200 | 13.737071 |
XOM
|
1997-09-24
| 32.59375 | 32.875 | 32.0625 | 32.09375 | 5,033,600 | 13.539321 |
XOM
|
1997-09-25
| 32.21875 | 32.75 | 31.90625 | 31.9375 | 7,023,200 | 13.473409 |
XOM
|
1997-09-26
| 32 | 32.15625 | 31.75 | 32.125 | 5,748,200 | 13.552507 |
XOM
|
1997-09-29
| 31.875 | 32.5625 | 31.78125 | 32.40625 | 4,440,600 | 13.671156 |
XOM
|
1997-09-30
| 32.1875 | 32.625 | 31.9375 | 32.03125 | 5,220,000 | 13.512962 |
XOM
|
1997-10-01
| 32.125 | 32.875 | 32.0625 | 32.65625 | 4,924,800 | 13.776625 |
XOM
|
1997-10-02
| 32.5 | 32.625 | 32.15625 | 32.46875 | 5,223,800 | 13.697526 |
XOM
|
1997-10-03
| 32.8125 | 33.21875 | 32.0625 | 32.59375 | 7,079,800 | 13.750254 |
XOM
|
1997-10-06
| 33.25 | 33.4375 | 32.875 | 33.375 | 5,050,800 | 14.079842 |
XOM
|
1997-10-07
| 33.3125 | 33.4375 | 33.03125 | 33.40625 | 5,076,600 | 14.093024 |
XOM
|
1997-10-08
| 33.0625 | 33.25 | 32.1875 | 32.625 | 7,378,800 | 13.763438 |
XOM
|
1997-10-09
| 32.28125 | 32.65625 | 32.28125 | 32.40625 | 5,428,600 | 13.671156 |
XOM
|
1997-10-10
| 32.21875 | 32.40625 | 31.8125 | 32.28125 | 6,502,800 | 13.618421 |
XOM
|
1997-10-13
| 32.4375 | 32.5625 | 32.1875 | 32.28125 | 3,190,200 | 13.618421 |
XOM
|
1997-10-14
| 32.46875 | 32.53125 | 31.78125 | 32.28125 | 5,696,400 | 13.618421 |
XOM
|
1997-10-15
| 32.125 | 32.59375 | 32.125 | 32.40625 | 4,588,600 | 13.671156 |
XOM
|
1997-10-16
| 32.625 | 32.78125 | 31.6875 | 32 | 5,455,800 | 13.499779 |
XOM
|
1997-10-17
| 31.6875 | 32.21875 | 31.53125 | 31.8125 | 6,881,200 | 13.42067 |
XOM
|
1997-10-20
| 31.78125 | 32.5625 | 31.53125 | 32.5 | 6,191,200 | 13.710702 |
XOM
|
1997-10-21
| 32.59375 | 32.65625 | 32.1875 | 32.5625 | 5,722,400 | 13.737071 |
XOM
|
1997-10-22
| 32.625 | 32.65625 | 32.3125 | 32.4375 | 3,933,000 | 13.684341 |
XOM
|
1997-10-23
| 31.9375 | 32.375 | 31.28125 | 31.5625 | 7,015,000 | 13.315207 |
XOM
|
1997-10-24
| 31.9375 | 31.96875 | 30.84375 | 31.3125 | 8,603,000 | 13.209742 |
XOM
|
1997-10-27
| 31.375 | 31.90625 | 28.9375 | 29 | 9,033,200 | 12.234169 |
XOM
|
1997-10-28
| 28.5625 | 30.75 | 27.375 | 30.71875 | 16,341,400 | 12.959256 |
XOM
|
1997-10-29
| 30.625 | 30.625 | 29.75 | 30.15625 | 9,437,600 | 12.721957 |
XOM
|
1997-10-30
| 29.875 | 30.8125 | 29.75 | 30.34375 | 7,983,400 | 12.801054 |
XOM
|
1997-10-31
| 30.625 | 30.9375 | 29.71875 | 30.71875 | 6,127,000 | 12.959256 |
XOM
|
1997-11-03
| 31.0625 | 31.75 | 30.9375 | 31.125 | 6,870,800 | 13.130639 |
XOM
|
1997-11-04
| 31 | 31.40625 | 30.75 | 31.28125 | 5,495,400 | 13.196558 |
XOM
|
1997-11-05
| 31.28125 | 31.4375 | 30.6875 | 30.9375 | 5,480,200 | 13.051539 |
XOM
|
1997-11-06
| 30.84375 | 31 | 30.28125 | 30.625 | 5,783,800 | 12.9197 |
XOM
|
1997-11-07
| 30 | 30.28125 | 29.46875 | 30.0625 | 6,174,400 | 12.767871 |
XOM
|
1997-11-10
| 30.5625 | 30.625 | 29.625 | 29.84375 | 5,442,000 | 12.674971 |
XOM
|
1997-11-11
| 30 | 30.34375 | 29.78125 | 29.90625 | 4,480,400 | 12.701505 |
XOM
|
1997-11-12
| 29.40625 | 29.84375 | 29.3125 | 29.4375 | 5,303,200 | 12.502427 |
XOM
|
1997-11-13
| 29.75 | 30.03125 | 29.53125 | 29.9375 | 5,824,800 | 12.714785 |
XOM
|
1997-11-14
| 30.15625 | 30.71875 | 29.8125 | 30.46875 | 4,677,400 | 12.940411 |
XOM
|
1997-11-17
| 30.875 | 31.3125 | 30.59375 | 30.96875 | 5,831,000 | 13.152761 |
XOM
|
1997-11-18
| 31.09375 | 31.4375 | 31 | 31.09375 | 5,745,600 | 13.205853 |
XOM
|
1997-11-19
| 31 | 31.21875 | 30.6875 | 31.03125 | 5,970,200 | 13.179306 |
XOM
|
1997-11-20
| 31.03125 | 31.71875 | 30.75 | 31.34375 | 6,379,400 | 13.312036 |
XOM
|
1997-11-21
| 31.5 | 32.0625 | 31.25 | 31.96875 | 7,657,000 | 13.577475 |
XOM
|
1997-11-24
| 31.6875 | 31.90625 | 31.21875 | 31.4375 | 5,392,600 | 13.351852 |
XOM
|
1997-11-25
| 31.46875 | 31.5625 | 30.1875 | 30.5625 | 8,502,200 | 12.980227 |
XOM
|
1997-11-26
| 30.46875 | 30.96875 | 30.4375 | 30.59375 | 4,306,800 | 12.993501 |
XOM
|
1997-11-28
| 30.65625 | 30.75 | 30.46875 | 30.5 | 1,687,000 | 12.953687 |
XOM
|
1997-12-01
| 30.5 | 30.875 | 30 | 30.78125 | 6,020,000 | 13.073132 |
XOM
|
1997-12-02
| 30.65625 | 31.125 | 30.53125 | 30.59375 | 6,232,200 | 12.993501 |
XOM
|
1997-12-03
| 30.53125 | 31.59375 | 30.53125 | 31.21875 | 6,535,400 | 13.258938 |
XOM
|
1997-12-04
| 31.46875 | 31.625 | 31.0625 | 31.15625 | 5,542,400 | 13.232403 |
XOM
|
1997-12-05
| 31.21875 | 32.375 | 31.21875 | 32 | 8,512,800 | 13.590751 |
XOM
|
1997-12-08
| 32.0625 | 32.125 | 31.40625 | 31.59375 | 6,511,600 | 13.418206 |
XOM
|
1997-12-09
| 31.625 | 31.71875 | 31.0625 | 31.1875 | 5,285,800 | 13.245668 |
XOM
|
1997-12-10
| 31.15625 | 31.59375 | 31.03125 | 31.375 | 4,514,800 | 13.325307 |
XOM
|
1997-12-11
| 31.46875 | 31.8125 | 31 | 31.1875 | 5,643,600 | 13.245668 |
XOM
|
1997-12-12
| 31.1875 | 31.21875 | 30.78125 | 31 | 5,222,600 | 13.166038 |
XOM
|
1997-12-15
| 31.0625 | 31.625 | 31.0625 | 31.40625 | 4,912,200 | 13.33858 |
XOM
|
1997-12-16
| 31.59375 | 31.9375 | 31.5 | 31.78125 | 4,801,400 | 13.497842 |
XOM
|
1997-12-17
| 31.875 | 31.9375 | 31.21875 | 31.375 | 4,614,000 | 13.325307 |
XOM
|
1997-12-18
| 31.25 | 31.625 | 30.8125 | 30.84375 | 5,826,600 | 13.099674 |
XOM
|
1997-12-19
| 30.40625 | 30.59375 | 29.625 | 30.125 | 11,471,600 | 12.79442 |
XOM
|
1997-12-22
| 30.125 | 30.65625 | 29.90625 | 30.15625 | 5,348,200 | 12.807692 |
XOM
|
1997-12-23
| 30.28125 | 30.6875 | 29.78125 | 30.09375 | 5,072,600 | 12.78114 |
XOM
|
1997-12-24
| 30.21875 | 30.53125 | 29.96875 | 30.0625 | 2,933,600 | 12.767871 |
XOM
|
1997-12-26
| 30.15625 | 30.53125 | 30.15625 | 30.34375 | 1,804,800 | 12.887321 |
XOM
|
1997-12-29
| 30.375 | 30.96875 | 30.28125 | 30.78125 | 4,542,200 | 13.073132 |
XOM
|
1997-12-30
| 31.1875 | 31.25 | 30.5625 | 31.15625 | 5,638,800 | 13.232403 |
XOM
|
1997-12-31
| 30.8125 | 30.875 | 30.375 | 30.59375 | 6,946,600 | 12.993501 |
XOM
|
1998-01-02
| 30.53125 | 31.03125 | 30.46875 | 30.9375 | 5,657,200 | 13.139498 |
XOM
|
1998-01-05
| 31 | 31.09375 | 30.15625 | 30.59375 | 8,728,400 | 12.993501 |
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.