symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-26 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
|
2001-02-26
| 41.424999 | 42 | 41.325001 | 41.900002 | 9,690,400 | 19.127113 |
XOM
|
2001-02-27
| 41.950001 | 42.049999 | 40.950001 | 41.150002 | 13,944,600 | 18.784735 |
XOM
|
2001-02-28
| 41.25 | 41.48 | 40.450001 | 40.525002 | 11,591,200 | 18.499434 |
XOM
|
2001-03-01
| 40.400002 | 41.25 | 40.384998 | 40.700001 | 12,507,400 | 18.579311 |
XOM
|
2001-03-02
| 41.349998 | 41.935001 | 41.09 | 41.605 | 10,093,800 | 18.992435 |
XOM
|
2001-03-05
| 41.474998 | 42.200001 | 41.435001 | 41.924999 | 10,030,200 | 19.138514 |
XOM
|
2001-03-06
| 42.049999 | 42.150002 | 41.599998 | 41.799999 | 9,572,400 | 19.081459 |
XOM
|
2001-03-07
| 42.049999 | 42.174999 | 41.705002 | 42.105 | 10,331,400 | 19.220688 |
XOM
|
2001-03-08
| 42.105 | 42.924999 | 42.005001 | 42.924999 | 11,167,600 | 19.595018 |
XOM
|
2001-03-09
| 42.799999 | 43.244999 | 42.630001 | 42.994999 | 10,905,800 | 19.626959 |
XOM
|
2001-03-12
| 42.994999 | 42.994999 | 41.875 | 41.880001 | 11,102,000 | 19.117977 |
XOM
|
2001-03-13
| 41.599998 | 41.764999 | 41.240002 | 41.650002 | 11,603,600 | 19.012985 |
XOM
|
2001-03-14
| 41.150002 | 41.5 | 40.974998 | 41.32 | 11,598,800 | 18.862337 |
XOM
|
2001-03-15
| 41.875 | 41.875 | 40.724998 | 41.474998 | 13,140,200 | 18.933098 |
XOM
|
2001-03-16
| 40.924999 | 41.450001 | 40.84 | 40.849998 | 21,222,200 | 18.647789 |
XOM
|
2001-03-19
| 40.700001 | 41.419998 | 40.625 | 40.630001 | 11,753,000 | 18.547367 |
XOM
|
2001-03-20
| 40.650002 | 41.334999 | 40.305 | 40.330002 | 11,128,800 | 18.410414 |
XOM
|
2001-03-21
| 40.215 | 40.619999 | 39.790001 | 39.904999 | 11,964,800 | 18.216404 |
XOM
|
2001-03-22
| 39.875 | 40.025002 | 37.599998 | 38.849998 | 18,738,000 | 17.734793 |
XOM
|
2001-03-23
| 38.375 | 38.974998 | 38.255001 | 38.450001 | 17,656,800 | 17.552204 |
XOM
|
2001-03-26
| 38.994999 | 39.369999 | 38.895 | 39.125 | 14,797,200 | 17.860338 |
XOM
|
2001-03-27
| 39.650002 | 40.549999 | 39.535 | 40.32 | 14,715,800 | 18.405844 |
XOM
|
2001-03-28
| 39.849998 | 40 | 38.900002 | 39.325001 | 11,226,800 | 17.951643 |
XOM
|
2001-03-29
| 38.950001 | 39.349998 | 38.700001 | 39.145 | 9,389,000 | 17.869465 |
XOM
|
2001-03-30
| 39.525002 | 40.5 | 39.5 | 40.5 | 13,186,600 | 18.48802 |
XOM
|
2001-04-02
| 40.5 | 40.650002 | 39.529999 | 39.799999 | 13,300,400 | 18.168472 |
XOM
|
2001-04-03
| 39.650002 | 39.724998 | 38.5 | 38.950001 | 14,200,800 | 17.780449 |
XOM
|
2001-04-04
| 38.950001 | 39.860001 | 38.915001 | 39.349998 | 11,742,600 | 17.963047 |
XOM
|
2001-04-05
| 39.950001 | 40.494999 | 39.650002 | 40.465 | 11,078,400 | 18.472038 |
XOM
|
2001-04-06
| 40.5 | 41.049999 | 39.549999 | 41.049999 | 12,139,000 | 18.739092 |
XOM
|
2001-04-09
| 41.049999 | 41.52 | 40.959999 | 41.255001 | 11,913,800 | 18.832668 |
XOM
|
2001-04-10
| 41.75 | 42.244999 | 41.5 | 42 | 12,221,600 | 19.172752 |
XOM
|
2001-04-11
| 41.525002 | 41.599998 | 40.799999 | 40.970001 | 14,246,800 | 18.702568 |
XOM
|
2001-04-12
| 40.974998 | 41.43 | 40.755001 | 41 | 10,998,400 | 18.716267 |
XOM
|
2001-04-16
| 41.060001 | 42.290001 | 41.060001 | 42.275002 | 11,912,600 | 19.2983 |
XOM
|
2001-04-17
| 41.75 | 42.395 | 41.75 | 42.355 | 14,030,600 | 19.334816 |
XOM
|
2001-04-18
| 42.349998 | 42.705002 | 41.855 | 42.564999 | 16,537,800 | 19.430672 |
XOM
|
2001-04-19
| 42.275002 | 42.599998 | 41.845001 | 42.224998 | 13,994,000 | 19.275475 |
XOM
|
2001-04-20
| 42.150002 | 42.695 | 42.150002 | 42.584999 | 12,165,800 | 19.439802 |
XOM
|
2001-04-23
| 42.974998 | 44.014999 | 42.950001 | 44 | 16,205,800 | 20.085741 |
XOM
|
2001-04-24
| 44 | 44.5 | 43.599998 | 43.744999 | 14,400,800 | 19.969341 |
XOM
|
2001-04-25
| 44 | 44.915001 | 43.849998 | 44.544998 | 15,461,200 | 20.334528 |
XOM
|
2001-04-26
| 44.650002 | 44.775002 | 44.275002 | 44.424999 | 13,923,000 | 20.279743 |
XOM
|
2001-04-27
| 44.549999 | 44.630001 | 44.099998 | 44.529999 | 9,939,800 | 20.327692 |
XOM
|
2001-04-30
| 44.450001 | 44.939999 | 44.275002 | 44.299999 | 15,066,600 | 20.222689 |
XOM
|
2001-05-01
| 44.400002 | 44.52 | 44.075001 | 44.400002 | 9,711,600 | 20.268335 |
XOM
|
2001-05-02
| 43.825001 | 43.830002 | 43.130001 | 43.25 | 16,951,600 | 19.743374 |
XOM
|
2001-05-03
| 43.25 | 43.400002 | 42.724998 | 43.049999 | 13,183,800 | 19.652079 |
XOM
|
2001-05-04
| 43.055 | 43.895 | 43.055 | 43.775002 | 9,690,000 | 19.983036 |
XOM
|
2001-05-07
| 43.775002 | 44.41 | 43.625 | 44.095001 | 10,081,400 | 20.12911 |
XOM
|
2001-05-08
| 44.049999 | 44.575001 | 43.799999 | 44.369999 | 11,055,000 | 20.25465 |
XOM
|
2001-05-09
| 44.549999 | 44.875 | 44.445 | 44.860001 | 10,886,200 | 20.478333 |
XOM
|
2001-05-10
| 44.650002 | 44.689999 | 44.014999 | 44.049999 | 10,117,200 | 20.207674 |
XOM
|
2001-05-11
| 44.049999 | 44.049999 | 43.325001 | 43.82 | 8,956,400 | 20.10216 |
XOM
|
2001-05-14
| 44.099998 | 44.720001 | 44.049999 | 44.529999 | 9,779,400 | 20.427874 |
XOM
|
2001-05-15
| 44.529999 | 44.77 | 44.325001 | 44.724998 | 9,016,800 | 20.517321 |
XOM
|
2001-05-16
| 44.724998 | 45 | 44.52 | 44.75 | 16,337,000 | 20.528791 |
XOM
|
2001-05-17
| 44.575001 | 44.580002 | 44.134998 | 44.365002 | 11,597,600 | 20.352182 |
XOM
|
2001-05-18
| 44.474998 | 45.125 | 44.400002 | 45.099998 | 14,289,200 | 20.689362 |
XOM
|
2001-05-21
| 45.224998 | 45.325001 | 44.360001 | 44.375 | 12,277,800 | 20.356762 |
XOM
|
2001-05-22
| 44.400002 | 44.509998 | 44.240002 | 44.404999 | 11,800,600 | 20.370527 |
XOM
|
2001-05-23
| 44.404999 | 44.404999 | 43.490002 | 43.634998 | 12,371,000 | 20.017296 |
XOM
|
2001-05-24
| 43.924999 | 44.080002 | 43.650002 | 43.965 | 8,676,800 | 20.168682 |
XOM
|
2001-05-25
| 43.865002 | 44.34 | 43.855 | 44.049999 | 9,276,600 | 20.207674 |
XOM
|
2001-05-29
| 44.450001 | 44.610001 | 43.900002 | 43.900002 | 12,247,200 | 20.138865 |
XOM
|
2001-05-30
| 44.200001 | 45 | 43.994999 | 44.435001 | 16,315,800 | 20.384296 |
XOM
|
2001-05-31
| 44.150002 | 44.669998 | 44.150002 | 44.375 | 11,855,800 | 20.356762 |
XOM
|
2001-06-01
| 44.5 | 44.549999 | 44.084999 | 44.474998 | 7,832,400 | 20.402643 |
XOM
|
2001-06-04
| 44.900002 | 45.424999 | 44.855 | 45.415001 | 9,830,600 | 20.833857 |
XOM
|
2001-06-05
| 45.415001 | 45.834999 | 44.915001 | 45.775002 | 12,484,800 | 20.998997 |
XOM
|
2001-06-06
| 45.275002 | 45.375 | 44.610001 | 44.700001 | 15,883,600 | 20.505857 |
XOM
|
2001-06-07
| 44.825001 | 44.990002 | 44.474998 | 44.59 | 12,797,600 | 20.455387 |
XOM
|
2001-06-08
| 44.5 | 44.759998 | 44.195 | 44.695 | 8,796,400 | 20.503565 |
XOM
|
2001-06-11
| 44.75 | 45.25 | 44.650002 | 44.849998 | 10,153,000 | 20.574659 |
XOM
|
2001-06-12
| 45.240002 | 45.240002 | 44.705002 | 45.060001 | 10,999,400 | 20.671005 |
XOM
|
2001-06-13
| 45.185001 | 45.360001 | 44.75 | 44.990002 | 8,818,600 | 20.638897 |
XOM
|
2001-06-14
| 44.5 | 44.900002 | 44.275002 | 44.424999 | 9,028,000 | 20.379686 |
XOM
|
2001-06-15
| 44.400002 | 45.139999 | 44.375 | 44.450001 | 22,961,200 | 20.391167 |
XOM
|
2001-06-18
| 44.610001 | 44.610001 | 44.16 | 44.25 | 9,187,600 | 20.30398 |
XOM
|
2001-06-19
| 44.375 | 44.439999 | 44.025002 | 44.185001 | 8,804,800 | 20.274158 |
XOM
|
2001-06-20
| 43.950001 | 44.575001 | 43.849998 | 43.865002 | 12,691,800 | 20.127333 |
XOM
|
2001-06-21
| 43.849998 | 44.205002 | 43.355 | 44.205002 | 14,991,800 | 20.283335 |
XOM
|
2001-06-22
| 44.25 | 44.509998 | 43.924999 | 44.455002 | 11,417,800 | 20.398052 |
XOM
|
2001-06-25
| 44.009998 | 44.564999 | 44.009998 | 44.259998 | 10,308,200 | 20.308577 |
XOM
|
2001-06-26
| 44.200001 | 44.5 | 44.189999 | 44.279999 | 10,318,400 | 20.317747 |
XOM
|
2001-06-27
| 44.025002 | 44.075001 | 43.605 | 43.610001 | 11,581,600 | 20.010324 |
XOM
|
2001-06-28
| 43.174999 | 43.514999 | 43.080002 | 43.41 | 15,586,800 | 19.918556 |
XOM
|
2001-06-29
| 43.41 | 43.955002 | 43.275002 | 43.674999 | 15,372,000 | 20.040144 |
XOM
|
2001-07-02
| 44.125 | 44.400002 | 43.724998 | 43.849998 | 11,477,400 | 20.120445 |
XOM
|
2001-07-03
| 43.825001 | 43.825001 | 43.43 | 43.669998 | 6,655,000 | 20.037857 |
XOM
|
2001-07-05
| 43.75 | 44.095001 | 43.43 | 43.5 | 10,128,400 | 19.959854 |
XOM
|
2001-07-06
| 43.799999 | 43.900002 | 43.150002 | 43.400002 | 9,679,400 | 19.913963 |
XOM
|
2001-07-09
| 43.525002 | 43.525002 | 43.09 | 43.360001 | 9,224,600 | 19.895599 |
XOM
|
2001-07-10
| 43.25 | 43.314999 | 42.875 | 42.880001 | 10,404,600 | 19.675364 |
XOM
|
2001-07-11
| 42.75 | 42.880001 | 42.025002 | 42.474998 | 13,727,600 | 19.489534 |
XOM
|
2001-07-12
| 42.075001 | 42.959999 | 42.049999 | 42.724998 | 9,642,400 | 19.604252 |
XOM
|
2001-07-13
| 42.724998 | 43.490002 | 42.665001 | 42.990002 | 9,135,800 | 19.725834 |
XOM
|
2001-07-16
| 43.075001 | 43.494999 | 42.779999 | 42.994999 | 9,728,200 | 19.728125 |
XOM
|
2001-07-17
| 43.110001 | 43.294998 | 42.474998 | 42.650002 | 11,735,400 | 19.569828 |
XOM
|
2001-07-18
| 42.25 | 42.375 | 41.724998 | 42.125 | 18,791,200 | 19.328939 |
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.