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
|
1998-01-06
| 30.0625 | 30.28125 | 29.3125 | 29.5 | 9,009,200 | 12.528966 |
XOM
|
1998-01-07
| 29.53125 | 30.46875 | 29.4375 | 30.4375 | 11,663,600 | 12.927134 |
XOM
|
1998-01-08
| 30.3125 | 30.5 | 29.75 | 29.78125 | 6,357,600 | 12.648419 |
XOM
|
1998-01-09
| 29.78125 | 29.84375 | 28.78125 | 29.0625 | 8,060,600 | 12.343162 |
XOM
|
1998-01-12
| 28.375 | 29.5 | 28.3125 | 29.375 | 8,362,400 | 12.475884 |
XOM
|
1998-01-13
| 29.75 | 30.0625 | 29.5 | 30.03125 | 8,917,000 | 12.754601 |
XOM
|
1998-01-14
| 30.09375 | 30.5 | 29.875 | 30.40625 | 6,375,000 | 12.913867 |
XOM
|
1998-01-15
| 30.28125 | 30.71875 | 29.625 | 29.75 | 8,606,600 | 12.635152 |
XOM
|
1998-01-16
| 30.15625 | 30.78125 | 30 | 30.40625 | 8,445,600 | 12.913867 |
XOM
|
1998-01-20
| 30.34375 | 30.625 | 30.15625 | 30.4375 | 6,348,000 | 12.927134 |
XOM
|
1998-01-21
| 30.75 | 30.96875 | 30.25 | 30.53125 | 6,651,400 | 12.96696 |
XOM
|
1998-01-22
| 30.125 | 30.125 | 29.5 | 29.78125 | 5,690,600 | 12.648419 |
XOM
|
1998-01-23
| 29.78125 | 29.96875 | 29.09375 | 29.53125 | 5,782,000 | 12.542245 |
XOM
|
1998-01-26
| 29.53125 | 30.21875 | 29.53125 | 30.125 | 5,868,400 | 12.79442 |
XOM
|
1998-01-27
| 30.1875 | 30.5 | 30.09375 | 30.1875 | 5,633,600 | 12.820959 |
XOM
|
1998-01-28
| 30.09375 | 30.25 | 29.5 | 29.59375 | 8,286,600 | 12.568782 |
XOM
|
1998-01-29
| 29.875 | 30.4375 | 29.65625 | 30.375 | 7,859,400 | 12.900594 |
XOM
|
1998-01-30
| 30.28125 | 30.3125 | 29.5625 | 29.65625 | 7,292,800 | 12.595334 |
XOM
|
1998-02-02
| 30.375 | 30.40625 | 30.09375 | 30.25 | 8,728,600 | 12.847503 |
XOM
|
1998-02-03
| 30.125 | 30.625 | 30.09375 | 30.40625 | 6,245,200 | 12.913867 |
XOM
|
1998-02-04
| 30.28125 | 31 | 30.28125 | 30.78125 | 5,810,200 | 13.073132 |
XOM
|
1998-02-05
| 31 | 31.21875 | 30.6875 | 30.96875 | 6,964,400 | 13.152761 |
XOM
|
1998-02-06
| 30.75 | 31.125 | 30.75 | 31 | 4,877,600 | 13.253771 |
XOM
|
1998-02-09
| 31 | 31.09375 | 30.625 | 31 | 4,775,000 | 13.253771 |
XOM
|
1998-02-10
| 31 | 31.09375 | 30.78125 | 31.03125 | 5,364,000 | 13.267129 |
XOM
|
1998-02-11
| 31.0625 | 31.46875 | 30.9375 | 31.34375 | 6,246,200 | 13.400743 |
XOM
|
1998-02-12
| 31.3125 | 31.71875 | 30.9375 | 31.53125 | 5,621,400 | 13.480908 |
XOM
|
1998-02-13
| 31.4375 | 31.6875 | 31.3125 | 31.5625 | 4,587,400 | 13.494263 |
XOM
|
1998-02-17
| 31.625 | 31.625 | 30.96875 | 31.0625 | 6,091,400 | 13.280497 |
XOM
|
1998-02-18
| 31.15625 | 32.03125 | 31.125 | 31.90625 | 8,268,600 | 13.641232 |
XOM
|
1998-02-19
| 31.9375 | 32 | 31.65625 | 31.8125 | 6,107,600 | 13.601148 |
XOM
|
1998-02-20
| 31.78125 | 32.21875 | 31.59375 | 32.15625 | 7,663,400 | 13.748116 |
XOM
|
1998-02-23
| 31.71875 | 31.71875 | 30.875 | 31.25 | 7,695,600 | 13.360662 |
XOM
|
1998-02-24
| 31.34375 | 31.59375 | 31.125 | 31.375 | 6,510,400 | 13.414103 |
XOM
|
1998-02-25
| 31.46875 | 31.5625 | 31.125 | 31.40625 | 3,976,400 | 13.427465 |
XOM
|
1998-02-26
| 31.40625 | 31.75 | 31.3125 | 31.53125 | 4,159,400 | 13.480908 |
XOM
|
1998-02-27
| 31.46875 | 32.03125 | 31.40625 | 31.875 | 5,570,000 | 13.627867 |
XOM
|
1998-03-02
| 31.9375 | 32.0625 | 31.53125 | 31.75 | 4,876,200 | 13.57443 |
XOM
|
1998-03-03
| 31.75 | 32.15625 | 31.6875 | 32.125 | 6,857,600 | 13.734756 |
XOM
|
1998-03-04
| 32.125 | 32.21875 | 31.625 | 31.71875 | 7,044,800 | 13.561069 |
XOM
|
1998-03-05
| 31.4375 | 31.71875 | 31.28125 | 31.46875 | 6,907,800 | 13.454184 |
XOM
|
1998-03-06
| 31.46875 | 31.46875 | 31.09375 | 31.375 | 6,855,600 | 13.414103 |
XOM
|
1998-03-09
| 31.46875 | 31.46875 | 31.09375 | 31.25 | 6,186,400 | 13.360662 |
XOM
|
1998-03-10
| 31.4375 | 31.78125 | 31.375 | 31.71875 | 5,666,800 | 13.561069 |
XOM
|
1998-03-11
| 32 | 32.09375 | 31.6875 | 31.96875 | 5,641,200 | 13.66795 |
XOM
|
1998-03-12
| 31.84375 | 32 | 31.59375 | 31.9375 | 4,787,800 | 13.654593 |
XOM
|
1998-03-13
| 31.96875 | 32.1875 | 31.875 | 32.15625 | 4,476,400 | 13.748116 |
XOM
|
1998-03-16
| 32.15625 | 32.21875 | 31.96875 | 32.09375 | 4,079,200 | 13.721395 |
XOM
|
1998-03-17
| 32 | 32 | 31.0625 | 31.46875 | 8,225,600 | 13.454184 |
XOM
|
1998-03-18
| 31.59375 | 32.34375 | 31.46875 | 32.3125 | 7,676,600 | 13.814919 |
XOM
|
1998-03-19
| 32.34375 | 32.5 | 32.1875 | 32.40625 | 6,607,600 | 13.855 |
XOM
|
1998-03-20
| 32.5 | 33.875 | 32.40625 | 33.5625 | 13,996,800 | 14.349343 |
XOM
|
1998-03-23
| 34.96875 | 35 | 33.875 | 34 | 11,944,800 | 14.536386 |
XOM
|
1998-03-24
| 34.3125 | 34.375 | 33.96875 | 34.1875 | 6,834,400 | 14.616554 |
XOM
|
1998-03-25
| 34.34375 | 34.59375 | 33.71875 | 33.875 | 5,816,800 | 14.48295 |
XOM
|
1998-03-26
| 33.84375 | 34.5 | 33.78125 | 34.09375 | 5,872,800 | 14.576481 |
XOM
|
1998-03-27
| 34.21875 | 34.28125 | 33.46875 | 33.8125 | 4,927,000 | 14.45624 |
XOM
|
1998-03-30
| 33.875 | 34.15625 | 33.34375 | 33.96875 | 4,611,400 | 14.52303 |
XOM
|
1998-03-31
| 34.25 | 34.25 | 33.59375 | 33.8125 | 5,460,200 | 14.45624 |
XOM
|
1998-04-01
| 33.875 | 34.5 | 33.6875 | 34.46875 | 6,543,000 | 14.736804 |
XOM
|
1998-04-02
| 34.34375 | 34.96875 | 34.34375 | 34.9375 | 5,598,000 | 14.937219 |
XOM
|
1998-04-03
| 34.9375 | 34.96875 | 34.375 | 34.59375 | 4,499,400 | 14.790248 |
XOM
|
1998-04-06
| 34.65625 | 34.875 | 34.21875 | 34.21875 | 4,957,800 | 14.629919 |
XOM
|
1998-04-07
| 34.21875 | 34.40625 | 33.5625 | 33.875 | 4,785,800 | 14.48295 |
XOM
|
1998-04-08
| 33.90625 | 33.96875 | 32.6875 | 33.0625 | 6,489,400 | 14.135571 |
XOM
|
1998-04-09
| 33.0625 | 33.53125 | 33.0625 | 33.375 | 3,923,800 | 14.269182 |
XOM
|
1998-04-13
| 33.53125 | 33.96875 | 33.25 | 33.84375 | 7,069,000 | 14.469594 |
XOM
|
1998-04-14
| 33.71875 | 33.8125 | 33.3125 | 33.59375 | 4,570,600 | 14.362703 |
XOM
|
1998-04-15
| 33.9375 | 34.46875 | 33.625 | 34.34375 | 6,696,600 | 14.683365 |
XOM
|
1998-04-16
| 34.4375 | 35.5 | 34.25 | 35.15625 | 13,343,800 | 15.030739 |
XOM
|
1998-04-17
| 35.46875 | 36.1875 | 35.21875 | 36.03125 | 8,564,200 | 15.40484 |
XOM
|
1998-04-20
| 36.5 | 36.625 | 36.03125 | 36.46875 | 9,191,200 | 15.591883 |
XOM
|
1998-04-21
| 36.625 | 36.71875 | 36.1875 | 36.65625 | 6,586,800 | 15.67205 |
XOM
|
1998-04-22
| 36.78125 | 36.84375 | 36.34375 | 36.46875 | 6,757,400 | 15.591883 |
XOM
|
1998-04-23
| 36.34375 | 37 | 36.34375 | 36.875 | 6,900,400 | 15.765571 |
XOM
|
1998-04-24
| 36.96875 | 37.34375 | 36.75 | 36.75 | 6,812,800 | 15.712134 |
XOM
|
1998-04-27
| 36.53125 | 37.3125 | 36.53125 | 37.15625 | 8,799,600 | 15.88583 |
XOM
|
1998-04-28
| 37.25 | 37.25 | 36.4375 | 36.6875 | 8,246,800 | 15.685414 |
XOM
|
1998-04-29
| 36.6875 | 36.8125 | 36.46875 | 36.46875 | 6,034,400 | 15.591883 |
XOM
|
1998-04-30
| 36.5 | 36.71875 | 36.15625 | 36.53125 | 5,509,000 | 15.618609 |
XOM
|
1998-05-01
| 37 | 37.9375 | 36.90625 | 37.8125 | 6,990,000 | 16.166407 |
XOM
|
1998-05-04
| 38 | 38 | 37.21875 | 37.375 | 5,818,400 | 15.979349 |
XOM
|
1998-05-05
| 37.0625 | 37.5 | 36.75 | 37 | 4,732,400 | 15.819016 |
XOM
|
1998-05-06
| 37.03125 | 37.5625 | 37.03125 | 37.21875 | 6,039,600 | 15.912549 |
XOM
|
1998-05-07
| 37.09375 | 37.125 | 36.5 | 36.625 | 4,493,400 | 15.658677 |
XOM
|
1998-05-08
| 36.59375 | 37.21875 | 36.15625 | 36.59375 | 5,905,600 | 15.645329 |
XOM
|
1998-05-11
| 36.25 | 36.65625 | 36.09375 | 36.46875 | 5,657,600 | 15.679726 |
XOM
|
1998-05-12
| 36.5 | 37 | 36.46875 | 36.90625 | 6,134,000 | 15.867832 |
XOM
|
1998-05-13
| 36.8125 | 37.25 | 36.6875 | 36.8125 | 7,167,400 | 15.827514 |
XOM
|
1998-05-14
| 36.78125 | 36.9375 | 36.46875 | 36.8125 | 6,716,800 | 15.827514 |
XOM
|
1998-05-15
| 36.875 | 37.375 | 36.84375 | 36.84375 | 7,685,600 | 15.840961 |
XOM
|
1998-05-18
| 36.84375 | 36.96875 | 36.1875 | 36.28125 | 5,775,200 | 15.599111 |
XOM
|
1998-05-19
| 36.3125 | 36.46875 | 35.8125 | 36.15625 | 5,134,800 | 15.54536 |
XOM
|
1998-05-20
| 36.0625 | 36.28125 | 35.375 | 35.625 | 5,500,600 | 15.316957 |
XOM
|
1998-05-21
| 35.53125 | 35.78125 | 34.90625 | 35.1875 | 6,806,000 | 15.128856 |
XOM
|
1998-05-22
| 35.40625 | 35.40625 | 35.09375 | 35.28125 | 3,497,400 | 15.169161 |
XOM
|
1998-05-26
| 35.40625 | 35.40625 | 34.78125 | 34.78125 | 4,287,400 | 14.954195 |
XOM
|
1998-05-27
| 34.8125 | 35.375 | 34.5 | 35.1875 | 6,390,400 | 15.128856 |
XOM
|
1998-05-28
| 35.25 | 35.5625 | 35 | 35.46875 | 5,085,000 | 15.249776 |
XOM
|
1998-05-29
| 35.46875 | 35.625 | 34.96875 | 35.25 | 7,007,600 | 15.155722 |
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.